Dark

TSLA20261120C570
TSLA Nov 20 2026 570.00 Call (TSLA261120C00570000)
option OPRA

EOD

Sep 21, 2026

1.01-3.810%(-0.04)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.0400	1.0400	0.9900	1.0100	-3.810%	24	692	0.000%
2026-09-18	1.1000	1.1000	1.0500	1.0500	+9.375%	11	700	-3.810%
2026-09-16	1.0600	1.1400	0.9600	0.9600	-6.796%	7	699	+5.208%
2026-09-15	1.0300	1.0300	1.0300	1.0300	-8.036%	7	700	-1.942%
2026-09-14	1.1500	1.1500	1.1200	1.1200	-9.677%	13	700	-9.821%
2026-09-11	1.3300	1.3400	1.2300	1.2400	-12.676%	96	700	-18.548%
2026-09-10	1.5500	1.5900	1.4200	1.4200	-14.970%	189	699	-28.873%
2026-09-09	1.7200	1.7400	1.6500	1.6700	+4.375%	122	693	-39.521%
2026-09-08	1.7000	1.7100	1.6000	1.6000	+17.647%	80	692	-36.875%
2026-09-04	1.3600	1.3600	1.3600	1.3600	-47.287%	5	710	-25.735%
2026-09-03	2.4000	2.7500	2.4000	2.5800	+79.167%	12	710	-60.853%
2026-09-02	1.4400	1.4400	1.4400	1.4400	-5.263%	9	705	-29.861%
2026-09-01	1.4700	1.5300	1.4700	1.5200	-24.378%	3	714	-33.553%
2026-08-31	1.4200	2.0500	1.4200	2.0100	+63.415%	45	712	-49.751%
2026-08-28	1.4200	1.4300	1.2300	1.2300	-24.074%	32	706	-17.886%
2026-08-27	1.6000	1.6300	1.5900	1.6200	+12.500%	134	697	-37.654%
2026-08-26	1.6900	1.6900	1.4400	1.4400	-25.773%	38	699	-29.861%
2026-08-25	1.9400	1.9400	1.9400	1.9400	+1.571%	1	669	-47.938%
2026-08-24	1.9100	1.9100	1.9100	1.9100	-25.098%	2	669	-47.120%
2026-08-21	2.0600	2.6800	2.0500	2.5500	+30.769%	193	670	-60.392%
2026-08-20	1.9500	1.9500	1.9500	1.9500	-9.302%	1	667	-48.205%
2026-08-19	2.1000	2.1800	2.0800	2.1500	+27.219%	4	667	-53.023%
2026-08-17	1.6900	1.6900	1.6900	1.6900	-13.333%	1	667	-40.237%
2026-08-14	1.9600	1.9600	1.9500	1.9500	+8.333%	2	667	-48.205%
2026-08-13	1.5800	1.8000	1.5800	1.8000	-11.765%	5	667	-43.889%
2026-08-10	2.0400	2.0400	2.0400	2.0400	-0.488%	1	668	-50.490%
2026-08-07	2.0500	2.0500	2.0500	2.0500	+9.043%	1	668	-50.732%
2026-08-06	1.9000	1.9000	1.8800	1.8800	-8.293%	2	668	-46.277%
2026-08-05	2.0500	2.0500	2.0500	2.0500	-5.963%	1	669	-50.732%
2026-08-04	2.0000	2.1800	2.0000	2.1800	+5.314%	42	669	-53.670%
2026-08-03	1.7500	2.0700	1.7500	2.0700	+21.053%	10	669	-51.208%
2026-07-31	1.5200	1.7100	1.5200	1.7100	+11.765%	2	672	-40.936%
2026-07-30	1.5600	1.5600	1.5200	1.5300	+12.500%	13	671	-33.987%
2026-07-29	1.3600	1.3600	1.3600	1.3600	-10.526%	45	670	-25.735%
2026-07-28	1.4400	1.5200	1.4400	1.5200	-2.564%	2	707	-33.553%
2026-07-27	1.4800	1.5600	1.4800	1.5600	-14.286%	2	705	-35.256%
2026-07-24	1.9700	1.9700	1.8000	1.8200	-20.870%	4	706	-44.505%
2026-07-23	2.2900	2.3900	2.2400	2.3000	-56.604%	275	707	-56.087%
2026-07-22	5.4300	5.4900	5.3000	5.3000	-6.526%	93	762	-80.943%
2026-07-21	5.6700	5.6700	5.6700	5.6700	+12.948%	1	759	-82.187%
2026-07-20	5.3000	5.3400	5.0200	5.0200	-15.630%	136	760	-79.880%
2026-07-17	5.9500	6.4500	5.9500	5.9500	-17.931%	3	745	-83.025%
2026-07-16	7.7400	7.9500	7.2500	7.2500	-12.334%	48	745	-86.069%
2026-07-15	9.1000	9.1000	8.2700	8.2700	-3.837%	16	741	-87.787%
2026-07-13	9.2000	9.2000	8.6000	8.6000	-20.444%	11	746	-88.256%
2026-07-10	11.7000	11.7000	10.8100	10.8100	+11.443%	3	737	-90.657%
2026-07-09	9.7000	9.7000	9.7000	9.7000	+11.494%	4	737	-89.588%
2026-07-08	9.2500	9.2500	8.7000	8.7000	-15.534%	3	741	-88.391%
2026-07-07	12.3300	12.5500	10.3000	10.3000	-18.961%	17	741	-90.194%
2026-07-06	9.8700	13.1000	9.8700	12.7100	+36.667%	19	742	-92.054%
2026-07-02	12.7500	12.7500	8.7300	9.3000	-36.301%	58	712	-89.140%
2026-07-01	14.0500	14.9500	14.0500	14.6000	-2.013%	24	712	-93.082%
2026-06-30	13.3500	14.9000	13.3500	14.9000	+39.906%	19	721	-93.221%
2026-06-29	7.7900	10.6500	7.7900	10.6500	+36.538%	9	724	-90.516%
2026-06-25	7.4000	7.8000	7.4000	7.8000	+1.299%	6	715	-87.051%
2026-06-24	8.3000	8.5000	7.7000	7.7000	-24.063%	9	721	-86.883%
2026-06-23	10.1400	10.1400	10.1400	10.1400	-27.312%	2	721	-90.039%
2026-06-22	14.5500	14.5500	13.9500	13.9500	+21.834%	3	723	-92.760%
2026-06-18	11.2000	11.4500	10.8100	11.4500	-6.148%	10	726	-91.179%
2026-06-17	12.2000	12.2000	12.2000	12.2000	-9.294%	1	726	-91.721%
2026-06-16	14.7200	14.7200	13.4500	13.4500	-16.042%	7	726	-92.491%
2026-06-15	17.0900	17.0900	16.0200	16.0200	+4.569%	12	730	-93.695%
2026-06-12	15.7000	15.7000	15.2500	15.3200	+17.395%	4	730	-93.407%
2026-06-11	13.0500	13.0500	13.0500	13.0500	+6.098%	1	730	-92.261%
2026-06-10	13.8800	14.0600	12.3000	12.3000	-15.464%	220	729	-91.789%
2026-06-09	15.4000	15.4000	13.4200	14.5500	-13.393%	142	741	-93.058%
2026-06-08	15.6000	16.8700	15.6000	16.8000	+17.483%	202	729	-93.988%
2026-06-05	17.1500	17.5000	14.3000	14.3000	-27.595%	18	737	-92.937%
2026-06-04	20.7000	21.3500	19.3500	19.7500	-9.487%	337	740	-94.886%
2026-06-03	21.8200	21.8200	21.8200	21.8200	+5.666%	1	691	-95.371%
2026-06-02	20.7000	20.7000	20.5500	20.6500	+7.833%	5	692	-95.109%
2026-06-01	21.6500	21.6500	19.1500	19.1500	-20.042%	5	691	-94.726%
2026-05-29	22.9000	23.9500	22.5500	23.9500	-10.367%	8	689	-95.783%
2026-05-28	26.7200	26.7200	26.7200	26.7200	-0.853%	1	690	-96.220%
2026-05-27	26.8500	28.0900	26.8500	26.9500	+17.943%	8	691	-96.252%
2026-05-26	24.2500	24.2500	22.8500	22.8500	+0.088%	2	689	-95.580%
2026-05-22	22.0600	23.5000	22.0600	22.8300	+14.150%	3	690	-95.576%
2026-05-21	19.9500	20.0500	19.9500	20.0000	+15.274%	5	692	-94.950%
2026-05-19	16.0000	17.3500	15.7200	17.3500	-7.318%	8	692	-94.179%
2026-05-18	18.7200	18.7200	18.7200	18.7200	-21.509%	5	697	-94.605%
2026-05-15	23.9000	23.9500	22.8000	23.8500	-24.045%	4	697	-95.765%
2026-05-13	32.0000	32.0000	31.4000	31.4000	+25.399%	6	691	-96.783%
2026-05-12	29.2500	29.2500	25.0000	25.0400	-16.617%	13	691	-95.966%
2026-05-11	24.7000	32.0800	24.7000	30.0300	+24.761%	500	691	-96.637%
2026-05-08	20.5600	24.9700	20.5600	24.0700	+34.997%	23	722	-95.804%
2026-05-07	17.5300	18.9500	17.5300	17.8300	+13.206%	10	709	-94.335%
2026-05-06	15.7000	15.7500	15.6000	15.7500	+6.275%	26	709	-93.587%
2026-05-05	15.9700	15.9700	14.7000	14.8200	+1.437%	22	717	-93.185%
2026-05-01	15.3200	15.3200	14.6100	14.6100	+31.740%	5	719	-93.087%
2026-04-30	10.0400	11.3500	9.8000	11.0900	-4.970%	181	719	-90.893%
2026-04-28	11.6700	11.6700	11.6700	11.6700	+13.854%	2	811	-91.345%
2026-04-27	10.2500	10.2500	10.2500	10.2500	-12.393%	3	811	-90.146%
2026-04-24	12.7500	12.7500	11.6400	11.7000	+1.299%	7	814	-91.368%
2026-04-23	13.3900	13.3900	11.5500	11.5500	-27.813%	11	816	-91.255%
2026-04-22	16.0000	16.0000	16.0000	16.0000	-3.323%	3	822	-93.688%
2026-04-20	17.5000	17.6400	16.5500	16.5500	-12.202%	6	820	-93.897%
2026-04-17	17.5500	21.2500	17.5500	18.8500	+11.473%	138	821	-94.642%
2026-04-16	16.9100	16.9100	16.9100	16.9100	-7.088%	13	842	-94.027%
2026-04-15	12.0000	18.8100	12.0000	18.2000	+81.095%	1,047	842	-94.451%
2026-04-14	9.7500	10.0500	9.7500	10.0500	+15.650%	8	130	-89.950%
2026-04-13	8.6900	8.6900	8.6900	8.6900	+0.231%	2	125	-88.377%
2026-04-08	8.6700	8.6700	8.6700	8.6700	+9.747%	1	125	-88.351%
2026-04-07	8.1000	8.1000	7.4000	7.9000	-7.059%	18	125	-87.215%
2026-04-06	8.5000	8.5000	8.5000	8.5000	-15.842%	2	123	-88.118%
2026-04-02	11.2200	11.2200	10.1000	10.1000	-22.308%	4	126	-90.000%
2026-04-01	12.3100	13.0000	11.9200	13.0000	+13.043%	17	126	-92.231%
2026-03-31	10.5800	11.5000	10.5800	11.5000	+20.419%	4	130	-91.217%
2026-03-30	11.2400	11.2500	9.5500	9.5500	-14.960%	11	130	-89.424%
2026-03-27	11.7300	11.8000	11.2300	11.2300	-14.275%	16	136	-91.006%
2026-03-26	14.2900	14.2900	13.1000	13.1000	-22.255%	11	136	-92.290%
2026-03-25	16.8500	16.8500	16.8500	16.8500	+7.325%	4	136	-94.006%
2026-03-24	15.7000	15.7000	15.7000	15.7000	+4.667%	4	136	-93.567%
2026-03-23	15.7000	16.1500	14.3700	15.0000	+5.116%	16	136	-93.267%
2026-03-20	14.3100	14.3100	14.2700	14.2700	-7.935%	2	135	-92.922%
2026-03-19	16.2500	16.2500	15.5000	15.5000	-23.570%	4	134	-93.484%
2026-03-18	21.1900	21.1900	20.2800	20.2800	-3.658%	9	131	-95.020%
2026-03-17	21.0500	21.0500	21.0500	21.0500	-11.368%	4	128	-95.202%
2026-03-16	23.1000	23.7500	23.1000	23.7500	+3.396%	13	128	-95.747%
2026-03-13	22.7800	23.1000	22.7800	22.9700	-2.546%	8	130	-95.603%
2026-03-12	23.2000	23.5700	23.2000	23.5700	-6.468%	27	135	-95.715%
2026-03-11	25.0800	25.2000	25.0800	25.2000	+4.348%	14	130	-95.992%
2026-03-10	25.0500	25.0500	24.1500	24.1500	+0.332%	7	127	-95.818%
2026-03-09	21.8100	24.0700	21.4000	24.0700	-1.554%	86	128	-95.804%
2026-03-06	24.1900	24.4500	23.9500	24.4500	-2.512%	8	83	-95.869%
2026-03-05	25.8800	25.8800	25.0800	25.0800	-5.000%	8	78	-95.973%
2026-03-04	26.4000	26.4000	26.4000	26.4000	+17.073%	12	74	-96.174%
2026-03-03	23.0100	23.0100	22.5500	22.5500	-13.436%	26	73	-95.521%
2026-03-02	26.0500	26.0500	26.0500	26.0500	+3.168%	1	63	-96.123%
2026-02-27	26.8000	26.8500	25.2500	25.2500	-10.206%	7	62	-96.000%
2026-02-26	29.5400	29.5400	27.5500	28.1200	-8.849%	5	61	-96.408%
2026-02-25	30.4000	30.8500	30.4000	30.8500	+9.786%	3	59	-96.726%
2026-02-24	26.5700	28.1000	26.5700	28.1000	+13.627%	6	59	-96.406%
2026-02-23	25.3000	25.3000	24.7300	24.7300	-16.734%	11	58	-95.916%
2026-02-20	30.0500	30.0500	29.7000	29.7000	0.000%	2	53	-96.599%
2026-02-17	30.0500	30.0500	29.7000	29.7000	-16.220%	3	52	-96.599%
2026-02-12	35.7500	35.7500	35.4500	35.4500	-7.634%	6	53	-97.151%
2026-02-11	38.3800	38.3800	38.3800	38.3800	+19.750%	1	47	-97.368%
2026-02-09	32.0500	32.0500	32.0500	32.0500	-3.289%	5	46	-96.849%
2026-02-06	32.0500	33.1400	32.0500	33.1400	+12.683%	3	46	-96.952%
2026-02-05	30.4200	31.5000	29.4100	29.4100	-19.314%	31	45	-96.566%
2026-02-04	36.4500	36.4500	36.4500	36.4500	-0.274%	1	36	-97.229%
2026-02-03	38.1500	38.1500	36.5500	36.5500	-0.544%	2	36	-97.237%
2026-01-29	40.0500	40.0500	36.7500	36.7500	-22.632%	13	36	-97.252%
2026-01-26	47.5200	47.5200	47.5000	47.5000	-7.677%	2	31	-97.874%
2026-01-22	50.2000	51.5500	49.7900	51.4500	+33.118%	54	31	-98.037%
2026-01-21	40.0500	41.2600	38.6500	38.6500	0.000%	4	5	-97.387%
2026-01-20	38.6500	38.6500	38.6500	38.6500	-22.155%	1	2	-97.387%
2026-01-14	49.6500	49.6500	49.6500	49.6500	0.000%	1	1	-97.966%