Dark

TSLA20261120C565
TSLA Nov 20 2026 565.00 Call (TSLA261120C00565000)
option OPRA

EOD

Sep 21, 2026

1.12+3.704%(+0.04)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.1300	1.1300	1.1200	1.1200	+3.704%	9	197	0.000%
2026-09-14	1.1100	1.1100	1.0800	1.0800	-16.923%	10	203	+3.704%
2026-09-11	1.4100	1.4100	1.2800	1.3000	-18.239%	76	202	-13.846%
2026-09-10	1.6800	1.6900	1.5900	1.5900	-6.471%	186	203	-29.560%
2026-09-08	1.7000	1.7200	1.6900	1.7000	+27.820%	18	189	-34.118%
2026-09-04	1.4500	1.4500	1.3300	1.3300	-55.667%	8	193	-15.789%
2026-09-03	3.0000	3.0000	3.0000	3.0000	+91.083%	1	193	-62.667%
2026-09-02	1.5700	1.5900	1.5600	1.5700	-27.982%	74	193	-28.662%
2026-08-31	1.6900	2.1900	1.6900	2.1800	+51.389%	27	192	-48.624%
2026-08-28	1.7600	1.7600	1.4000	1.4400	-2.703%	214	190	-22.222%
2026-08-26	1.7600	1.7600	1.4700	1.4800	-25.628%	25	187	-24.324%
2026-08-25	1.9900	1.9900	1.9900	1.9900	-23.462%	7	189	-43.719%
2026-08-21	2.3800	2.9600	2.3300	2.6000	+31.980%	135	190	-56.923%
2026-08-20	2.0000	2.0000	1.9700	1.9700	-12.054%	6	202	-43.147%
2026-08-19	2.2000	2.2700	2.1700	2.2400	+19.149%	12	202	-50.000%
2026-08-17	1.8800	1.8800	1.8800	1.8800	+9.302%	1	206	-40.426%
2026-08-13	1.7200	1.7200	1.7200	1.7200	-10.417%	46	206	-34.884%
2026-08-11	1.9400	1.9400	1.9100	1.9200	-5.419%	35	180	-41.667%
2026-08-07	2.0300	2.0300	2.0300	2.0300	+0.995%	4	178	-44.828%
2026-08-05	2.1300	2.1300	2.0100	2.0100	+33.113%	2	180	-44.279%
2026-07-29	1.4900	1.5200	1.4900	1.5100	-3.822%	51	181	-25.828%
2026-07-28	1.4800	1.5700	1.4400	1.5700	+3.289%	3	131	-28.662%
2026-07-27	1.7600	1.7600	1.5200	1.5200	-16.940%	2	131	-26.316%
2026-07-24	1.9200	1.9200	1.8300	1.8300	-24.066%	2	132	-38.798%
2026-07-23	2.4100	2.4100	2.4100	2.4100	-56.964%	1	134	-53.527%
2026-07-22	5.6000	5.6000	5.6000	5.6000	-12.908%	1	134	-80.000%
2026-07-21	6.4000	6.4300	6.4000	6.4300	+13.805%	10	134	-82.582%
2026-07-20	6.1000	6.1000	5.3500	5.6500	-13.077%	3	144	-80.177%
2026-07-17	6.5000	6.5000	6.5000	6.5000	-14.474%	1	144	-82.769%
2026-07-16	7.6000	7.6000	7.6000	7.6000	-12.037%	1	143	-85.263%
2026-07-15	8.6400	8.6400	8.6400	8.6400	-6.595%	10	143	-87.037%
2026-07-14	9.2500	9.2500	9.2500	9.2500	-0.538%	1	133	-87.892%
2026-07-08	9.3000	9.3000	9.3000	9.3000	-12.676%	1	133	-87.957%
2026-07-07	10.6500	10.6500	10.6500	10.6500	+0.948%	1	134	-89.484%
2026-07-06	10.5500	10.5500	10.5500	10.5500	+11.404%	1	135	-89.384%
2026-07-02	10.2900	10.2900	9.3000	9.4700	-39.682%	12	142	-88.173%
2026-06-30	14.0000	15.7000	14.0000	15.7000	+14.599%	15	142	-92.866%
2026-06-29	13.0400	13.7000	13.0400	13.7000	+102.065%	2	139	-91.825%
2026-06-26	6.7800	6.7800	6.7800	6.7800	-14.177%	10	137	-83.481%
2026-06-25	7.9000	7.9000	7.9000	7.9000	-1.863%	1	147	-85.823%
2026-06-24	8.0300	8.0500	8.0300	8.0500	-22.596%	2	147	-86.087%
2026-06-23	10.4000	10.4000	10.4000	10.4000	-24.309%	3	147	-89.231%
2026-06-22	14.5500	14.5500	13.7400	13.7400	+23.008%	9	148	-91.849%
2026-06-18	11.1700	11.1700	11.1700	11.1700	-26.513%	1	150	-89.973%
2026-06-16	15.2000	15.2000	15.2000	15.2000	-7.879%	4	150	-92.632%
2026-06-15	16.9000	16.9000	16.5000	16.5000	+4.430%	4	158	-93.212%
2026-06-12	16.1000	16.1000	15.8000	15.8000	+17.472%	3	158	-92.911%
2026-06-11	13.5000	13.5000	13.4500	13.4500	+1.509%	3	158	-91.673%
2026-06-10	13.2500	13.2500	13.2500	13.2500	-8.621%	15	157	-91.547%
2026-06-09	14.3300	14.6000	13.8900	14.5000	-9.657%	136	147	-92.276%
2026-06-08	16.0500	16.0500	16.0500	16.0500	-20.505%	1	133	-93.022%
2026-06-04	21.3800	22.1100	20.0700	20.1900	-5.874%	335	133	-94.453%
2026-06-02	19.7000	21.7500	19.6600	21.4500	+8.060%	7	122	-94.779%
2026-06-01	20.5000	20.6000	19.8500	19.8500	-20.281%	3	119	-94.358%
2026-05-29	24.1500	24.9000	24.1500	24.9000	-10.753%	3	116	-95.502%
2026-05-27	27.6000	28.6500	27.6000	27.9000	+14.110%	3	117	-95.986%
2026-05-26	24.0400	25.1000	24.0400	24.4500	+5.388%	37	116	-95.419%
2026-05-22	23.2000	23.2000	23.2000	23.2000	+8.411%	1	87	-95.172%
2026-05-21	21.4000	21.4000	21.4000	21.4000	+20.904%	1	88	-94.766%
2026-05-19	17.7000	17.7000	17.7000	17.7000	-28.485%	1	88	-93.672%
2026-05-15	24.9000	24.9000	23.4900	24.7500	-24.427%	3	89	-95.475%
2026-05-13	32.7500	32.7500	32.7500	32.7500	+2.184%	1	86	-96.580%
2026-05-11	22.5000	32.0500	22.5000	32.0500	+29.286%	2	86	-96.505%
2026-05-08	24.4100	24.7900	24.4100	24.7900	+52.554%	31	85	-95.482%
2026-05-06	16.2500	16.2500	16.2500	16.2500	+6.908%	11	105	-93.108%
2026-05-05	15.9500	15.9500	15.2000	15.2000	+2.357%	2	105	-92.632%
2026-05-04	14.8500	14.8500	14.8500	14.8500	+2.484%	1	104	-92.458%
2026-05-01	14.4900	14.4900	14.4900	14.4900	-16.243%	10	97	-92.271%
2026-04-15	16.4200	17.3000	16.4200	17.3000	+124.093%	80	97	-93.526%
2026-04-07	7.7200	7.7200	7.7200	7.7200	-15.536%	1	82	-85.492%
2026-04-06	9.2000	9.2000	9.1400	9.1400	-14.339%	4	83	-87.746%
2026-04-02	10.6700	10.6700	10.6700	10.6700	-12.181%	1	84	-89.503%
2026-03-31	12.1500	12.1500	12.1500	12.1500	+16.268%	1	84	-90.782%
2026-03-30	10.4500	10.4500	10.4500	10.4500	-10.912%	5	84	-89.282%
2026-03-27	12.2000	12.2000	11.7300	11.7300	-35.372%	21	84	-90.452%
2026-03-25	18.1500	18.1500	18.1500	18.1500	+11.350%	1	92	-93.829%
2026-03-23	15.9000	16.3000	15.9000	16.3000	-22.196%	13	91	-93.129%
2026-03-18	20.9500	20.9500	20.9500	20.9500	-1.179%	3	78	-94.654%
2026-03-17	21.5500	21.7000	21.2000	21.2000	-13.469%	10	75	-94.717%
2026-03-16	24.5000	24.5000	24.5000	24.5000	-9.427%	11	69	-95.429%
2026-03-04	27.7000	27.7000	27.0500	27.0500	+13.180%	7	66	-95.860%
2026-03-03	25.7300	25.7300	23.0800	23.9000	-10.218%	27	64	-95.314%
2026-03-02	26.6200	26.6200	26.6200	26.6200	-8.742%	2	59	-95.793%
2026-02-26	29.1700	29.1700	29.1700	29.1700	+3.993%	1	57	-96.160%
2026-02-23	28.0500	28.0500	28.0500	28.0500	-8.483%	2	57	-96.007%
2026-02-20	31.0000	31.3800	30.0000	30.6500	-4.814%	19	57	-96.346%
2026-02-19	30.0000	32.2000	30.0000	32.2000	-3.448%	2	50	-96.522%
2026-02-18	33.3500	33.3500	33.3500	33.3500	+9.165%	1	51	-96.642%
2026-02-17	31.1200	31.1200	30.5500	30.5500	-13.087%	3	51	-96.334%
2026-02-12	35.1500	35.1500	35.1500	35.1500	+6.515%	1	48	-96.814%
2026-02-06	33.0000	33.0000	33.0000	33.0000	+6.796%	2	47	-96.606%
2026-02-05	30.1000	30.9000	30.1000	30.9000	-8.309%	3	45	-96.375%
2026-02-04	33.7000	33.7000	33.7000	33.7000	-22.171%	11	43	-96.677%
2026-01-30	40.1000	43.3000	40.1000	43.3000	+18.145%	7	32	-97.413%
2026-01-29	41.5800	41.5800	36.6500	36.6500	-29.990%	6	25	-96.944%
2026-01-22	52.3500	52.3500	52.3500	52.3500	+32.197%	8	21	-97.861%
2026-01-21	41.0000	41.0000	39.6000	39.6000	-5.489%	14	13	-97.172%
2026-01-20	41.9000	41.9000	41.9000	41.9000	0.000%	2	1	-97.327%