Dark

TSLA20261120C575
TSLA Nov 20 2026 575.00 Call (TSLA261120C00575000)
option OPRA

EOD

Sep 21, 2026

1.03+13.187%(+0.12)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.0200	1.0800	1.0200	1.0300	+13.187%	4	269	0.000%
2026-09-18	0.9200	0.9200	0.9100	0.9100	-10.784%	2	269	+13.187%
2026-09-16	1.0000	1.0500	1.0000	1.0200	-15.000%	12	269	+0.980%
2026-09-11	1.3000	1.3000	1.1700	1.2000	+1.695%	18	271	-14.167%
2026-09-10	1.4200	1.4200	1.1800	1.1800	-25.786%	2	270	-12.712%
2026-09-08	1.5300	1.5900	1.5300	1.5900	+28.226%	3	271	-35.220%
2026-09-04	1.3100	1.3100	1.2400	1.2400	-50.988%	279	273	-16.935%
2026-09-03	2.2100	2.6300	2.2100	2.5300	+76.923%	7	273	-59.289%
2026-09-02	1.4600	1.5400	1.4300	1.4300	-2.721%	112	273	-27.972%
2026-09-01	1.5100	1.5300	1.4700	1.4700	-22.222%	10	264	-29.932%
2026-08-31	1.3000	1.8900	1.3000	1.8900	+41.045%	16	263	-45.503%
2026-08-28	1.3900	1.3900	1.3300	1.3400	-11.842%	139	269	-23.134%
2026-08-27	1.5600	1.5700	1.5200	1.5200	+8.571%	117	274	-32.237%
2026-08-26	1.6100	1.6100	1.4000	1.4000	-24.731%	29	278	-26.429%
2026-08-25	1.8600	1.8600	1.8600	1.8600	-26.190%	1	264	-44.624%
2026-08-21	2.1400	2.7700	2.1400	2.5200	+22.927%	114	265	-59.127%
2026-08-19	1.9900	2.0500	1.9900	2.0500	+20.588%	54	258	-49.756%
2026-08-17	1.7000	1.7000	1.7000	1.7000	+3.659%	1	274	-39.412%
2026-08-13	1.6500	1.6500	1.6400	1.6400	+18.841%	2	273	-37.195%
2026-08-12	1.3900	1.4200	1.3800	1.3800	-31.000%	59	271	-25.362%
2026-08-10	1.9600	2.0000	1.9600	2.0000	+2.041%	6	306	-48.500%
2026-08-07	2.0200	2.0900	1.9600	1.9600	+4.255%	64	305	-47.449%
2026-08-05	1.8800	1.8800	1.8800	1.8800	-15.695%	68	304	-45.213%
2026-08-04	2.0400	2.2400	2.0400	2.2300	+23.204%	13	250	-53.812%
2026-08-03	1.8200	1.8200	1.8100	1.8100	+25.694%	5	249	-43.094%
2026-07-30	1.4900	1.4900	1.4400	1.4400	+5.109%	5	249	-28.472%
2026-07-29	1.3700	1.3700	1.3700	1.3700	-9.272%	1	254	-24.818%
2026-07-28	1.5100	1.5100	1.5100	1.5100	-9.581%	3	255	-31.788%
2026-07-27	1.5500	1.6800	1.5500	1.6700	-2.339%	23	258	-38.323%
2026-07-24	1.9800	1.9800	1.7100	1.7100	-20.093%	9	257	-39.766%
2026-07-23	2.7300	2.7300	2.0800	2.1400	-58.846%	32	258	-51.869%
2026-07-22	5.2000	5.2000	5.2000	5.2000	+8.333%	1	281	-80.192%
2026-07-20	5.0500	5.1800	4.8000	4.8000	-16.084%	33	281	-78.542%
2026-07-17	5.7500	5.7500	5.7200	5.7200	-20.000%	4	281	-81.993%
2026-07-16	6.9000	7.1500	6.9000	7.1500	-24.339%	3	284	-85.594%
2026-07-15	9.4500	9.4500	9.4500	9.4500	+15.104%	1	283	-89.101%
2026-07-13	8.6200	8.6200	8.2100	8.2100	-20.058%	13	283	-87.454%
2026-07-09	10.2700	10.2700	10.2700	10.2700	+18.591%	1	285	-89.971%
2026-07-08	8.6600	8.6600	8.6600	8.6600	+2.485%	10	284	-88.106%
2026-07-02	8.4500	8.4500	8.4500	8.4500	-38.768%	1	280	-87.811%
2026-07-01	13.8000	13.8000	13.8000	13.8000	-3.158%	5	280	-92.536%
2026-06-30	12.4000	14.2500	12.4000	14.2500	+14.366%	15	275	-92.772%
2026-06-29	12.3100	12.5400	12.3100	12.4600	+79.281%	47	283	-91.734%
2026-06-26	6.9500	6.9500	6.9500	6.9500	+1.460%	10	269	-85.180%
2026-06-25	6.8500	6.8500	6.8500	6.8500	-7.432%	26	269	-84.964%
2026-06-24	8.1500	8.2100	7.4000	7.4000	-10.628%	4	272	-86.081%
2026-06-23	8.2800	8.2800	8.2800	8.2800	-32.955%	3	272	-87.560%
2026-06-22	13.4500	13.4500	12.2500	12.3500	+17.619%	55	272	-91.660%
2026-06-18	10.8000	10.8000	10.5000	10.5000	-33.121%	5	274	-90.190%
2026-06-15	15.5500	15.7000	15.5500	15.7000	+6.297%	4	274	-93.439%
2026-06-12	15.1000	15.2000	14.7500	14.7700	+21.364%	4	274	-93.026%
2026-06-10	13.4300	13.5200	12.1700	12.1700	-26.465%	210	274	-91.537%
2026-06-08	15.3100	16.5500	15.2300	16.5500	-17.084%	211	272	-93.776%
2026-06-02	18.4000	20.0000	18.3500	19.9600	+3.688%	12	253	-94.840%
2026-06-01	19.2500	19.2500	19.2500	19.2500	-17.204%	1	249	-94.649%
2026-05-29	23.2500	23.2500	23.2500	23.2500	-11.462%	1	248	-95.570%
2026-05-27	26.5000	26.5000	26.2600	26.2600	+12.463%	2	248	-96.078%
2026-05-26	23.1000	23.6000	22.2000	23.3500	+8.353%	114	247	-95.589%
2026-05-22	21.5000	21.5500	21.5000	21.5500	+10.061%	2	154	-95.220%
2026-05-21	18.9000	19.5800	18.8000	19.5800	+4.650%	27	155	-94.740%
2026-05-20	18.7100	18.7100	18.7100	18.7100	-0.743%	1	155	-94.495%
2026-05-18	18.8500	18.8500	18.8500	18.8500	-18.575%	1	159	-94.536%
2026-05-15	23.1500	23.1500	23.1500	23.1500	-25.202%	1	159	-95.551%
2026-05-13	30.9500	30.9500	30.9500	30.9500	+32.605%	1	158	-96.672%
2026-05-12	23.3400	23.3400	23.3400	23.3400	-19.517%	1	158	-95.587%
2026-05-11	20.3300	30.5000	20.3300	29.0000	+68.605%	36	158	-96.448%
2026-05-07	17.2000	17.2000	17.2000	17.2000	+13.832%	1	135	-94.012%
2026-05-06	15.1500	15.1500	15.1000	15.1100	+5.296%	17	135	-93.183%
2026-05-05	14.2000	14.3500	14.1500	14.3500	+0.350%	19	125	-92.822%
2026-05-04	14.3000	14.3000	14.3000	14.3000	+12.598%	1	125	-92.797%
2026-05-01	12.9500	12.9500	12.7000	12.7000	+16.514%	6	124	-91.890%
2026-04-30	10.9000	10.9000	10.9000	10.9000	+7.921%	1	124	-90.550%
2026-04-29	10.1000	10.1000	10.1000	10.1000	-18.219%	5	125	-89.802%
2026-04-28	12.3500	12.3500	12.3500	12.3500	+4.928%	1	125	-91.660%
2026-04-27	10.6100	11.7700	9.9300	11.7700	+2.082%	17	124	-91.249%
2026-04-24	11.5400	11.5600	11.5300	11.5300	-31.328%	7	123	-91.067%
2026-04-20	16.7100	16.7900	16.7100	16.7900	+106.012%	6	130	-93.865%
2026-04-09	7.6400	8.2000	7.6400	8.1500	+4.621%	13	124	-87.362%
2026-04-08	7.7900	7.7900	7.7900	7.7900	-8.137%	3	115	-86.778%
2026-04-06	9.9000	9.9000	8.4800	8.4800	-31.888%	6	112	-87.854%
2026-04-01	12.4500	12.4500	12.4500	12.4500	+19.942%	10	107	-91.727%
2026-03-31	10.3800	10.3800	10.3800	10.3800	+9.263%	3	107	-90.077%
2026-03-30	9.5000	9.5000	9.5000	9.5000	-16.300%	1	104	-89.158%
2026-03-27	11.5000	11.5000	11.3500	11.3500	-9.562%	36	104	-90.925%
2026-03-26	14.1000	14.1000	12.5000	12.5500	-16.333%	30	122	-91.793%
2026-03-25	16.4900	16.4900	15.0000	15.0000	+3.448%	7	145	-93.133%
2026-03-23	14.5000	14.5000	14.5000	14.5000	+16.000%	1	141	-92.897%
2026-03-20	13.8500	13.8500	12.5000	12.5000	-18.831%	17	141	-91.760%
2026-03-19	15.4000	15.4000	15.4000	15.4000	-18.085%	1	141	-93.312%
2026-03-18	19.6000	19.6000	18.8000	18.8000	-4.423%	8	141	-94.521%
2026-03-17	19.9000	19.9000	19.6700	19.6700	-5.930%	10	141	-94.764%
2026-03-13	21.7500	21.7500	20.9100	20.9100	-15.378%	33	150	-95.074%
2026-03-11	24.7100	24.7100	24.7100	24.7100	+10.807%	1	128	-95.832%
2026-03-10	22.4500	22.4500	22.3000	22.3000	-3.254%	2	129	-95.381%
2026-03-09	23.0500	23.0500	23.0500	23.0500	-6.529%	1	128	-95.531%
2026-03-05	25.2200	25.2200	24.6600	24.6600	-5.698%	2	127	-95.823%
2026-03-04	26.0300	26.1600	25.4700	26.1500	+17.793%	65	128	-96.061%
2026-03-03	22.7500	22.7500	22.2000	22.2000	-9.756%	6	88	-95.360%
2026-02-27	24.6000	24.6000	24.6000	24.6000	-8.720%	5	84	-95.813%
2026-02-26	28.3500	28.7000	26.9500	26.9500	-10.762%	14	79	-96.178%
2026-02-25	29.6000	30.4000	29.6000	30.2000	+10.420%	4	72	-96.589%
2026-02-24	25.7000	27.3500	25.3000	27.3500	+15.890%	7	72	-96.234%
2026-02-23	27.0500	27.3500	23.6000	23.6000	-15.412%	27	68	-95.636%
2026-02-20	28.5000	28.5000	27.9000	27.9000	-8.133%	6	55	-96.308%
2026-02-18	30.9000	30.9000	30.3700	30.3700	-22.919%	6	51	-96.608%
2026-02-12	39.4000	39.4000	39.2500	39.4000	+15.543%	11	49	-97.386%
2026-02-09	31.2000	34.6000	31.2000	34.1000	+4.730%	7	48	-96.979%
2026-02-06	32.7400	32.7400	32.5600	32.5600	+7.993%	2	47	-96.837%
2026-02-04	30.1500	30.1500	30.1500	30.1500	-14.225%	9	47	-96.584%
2026-02-03	35.1500	35.1500	35.1500	35.1500	-3.514%	1	38	-97.070%
2026-02-02	36.4300	36.4300	36.4300	36.4300	-11.685%	1	39	-97.173%
2026-01-30	39.4000	41.2500	39.4000	41.2500	+12.859%	11	39	-97.503%
2026-01-29	38.8500	38.8500	36.5500	36.5500	-20.197%	11	28	-97.182%
2026-01-26	46.8500	46.8500	45.8000	45.8000	-5.470%	2	18	-97.751%
2026-01-23	48.9000	48.9000	48.4500	48.4500	-3.774%	3	17	-97.874%
2026-01-22	50.3000	50.3500	50.3000	50.3500	+31.979%	20	16	-97.954%
2026-01-20	38.1500	38.1500	38.1500	38.1500	0.000%	7	6	-97.300%