Dark

TSLA20261120C580
TSLA Nov 20 2026 580.00 Call (TSLA261120C00580000)
option OPRA

EOD

Sep 21, 2026

0.9300-7.000%(-0.0700)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.9000	0.9300	0.9000	0.9300	-7.000%	6	257	0.000%
2026-09-17	1.0000	1.0000	1.0000	1.0000	+5.263%	4	255	-7.000%
2026-09-16	0.9500	0.9500	0.9500	0.9500	+1.064%	1	255	-2.105%
2026-09-15	0.9400	0.9400	0.9400	0.9400	-2.083%	1	256	-1.064%
2026-09-14	1.0700	1.0700	0.9400	0.9600	-13.514%	4	256	-3.125%
2026-09-11	1.2100	1.2300	1.1100	1.1100	-13.281%	16	256	-16.216%
2026-09-10	1.4000	1.4000	1.2800	1.2800	-16.883%	2	255	-27.344%
2026-09-08	1.5000	1.5400	1.5000	1.5400	+27.273%	3	255	-39.610%
2026-09-04	1.2100	1.2200	1.1900	1.2100	-46.460%	277	254	-23.140%
2026-09-03	1.7200	2.5600	1.7200	2.2600	+58.042%	6	254	-58.850%
2026-09-02	1.3700	1.4500	1.3700	1.4300	+5.926%	110	254	-34.965%
2026-09-01	1.4200	1.4600	1.3500	1.3500	-23.729%	33	253	-31.111%
2026-08-31	1.4600	1.7800	1.4400	1.7700	+36.154%	20	247	-47.458%
2026-08-28	1.3000	1.3200	1.2800	1.3000	-12.162%	136	246	-28.462%
2026-08-27	1.4700	1.4900	1.4600	1.4800	+5.714%	117	247	-37.162%
2026-08-26	1.5400	1.5600	1.4000	1.4000	-45.313%	13	253	-33.571%
2026-08-21	2.0600	2.5600	2.0500	2.5600	+28.000%	85	259	-63.672%
2026-08-19	1.9300	2.0000	1.9200	2.0000	+29.870%	3	297	-53.500%
2026-08-18	1.5400	1.5400	1.5400	1.5400	-1.282%	1	297	-39.610%
2026-08-17	1.5600	1.5600	1.5600	1.5600	+6.849%	1	298	-40.385%
2026-08-13	1.4600	1.4600	1.4600	1.4600	+5.797%	4	298	-36.301%
2026-08-12	1.7400	1.7400	1.3300	1.3800	-25.806%	37	302	-32.609%
2026-08-10	1.8600	1.8600	1.8600	1.8600	-10.145%	10	309	-50.000%
2026-08-07	1.8700	2.0700	1.8700	2.0700	+18.286%	67	299	-55.072%
2026-08-06	1.7500	1.7500	1.7500	1.7500	-4.891%	1	306	-46.857%
2026-08-05	1.9900	1.9900	1.8400	1.8400	-14.419%	3	305	-49.457%
2026-08-04	2.1500	2.1600	2.1500	2.1500	+8.586%	12	302	-56.744%
2026-08-03	1.9800	1.9800	1.9800	1.9800	+32.000%	4	298	-53.030%
2026-07-30	1.5000	1.5000	1.5000	1.5000	+13.636%	8	298	-38.000%
2026-07-29	1.3200	1.3200	1.3200	1.3200	-16.456%	1	306	-29.545%
2026-07-27	1.5800	1.6200	1.5500	1.5800	-7.059%	22	306	-41.139%
2026-07-24	1.8400	1.8400	1.6800	1.7000	-15.842%	4	306	-45.294%
2026-07-23	2.8400	2.8400	2.0200	2.0200	-61.154%	152	308	-53.960%
2026-07-22	5.2000	5.2000	5.2000	5.2000	-2.804%	1	306	-82.115%
2026-07-21	5.3500	5.3500	5.3500	5.3500	+12.632%	1	305	-82.617%
2026-07-20	4.9600	4.9600	4.7500	4.7500	-12.037%	7	305	-80.421%
2026-07-17	5.5600	5.5600	5.4000	5.4000	-16.923%	10	311	-82.778%
2026-07-16	7.3000	7.3000	6.5000	6.5000	-16.452%	22	315	-85.692%
2026-07-15	7.8000	7.8000	7.7800	7.7800	-0.512%	2	313	-88.046%
2026-07-14	7.7800	7.8300	7.6000	7.8200	+0.903%	148	312	-88.107%
2026-07-13	7.9500	7.9500	7.7500	7.7500	-22.886%	2	302	-88.000%
2026-07-10	10.5500	10.5500	10.0200	10.0500	+14.989%	22	302	-90.746%
2026-07-09	8.7400	8.7400	8.7400	8.7400	+5.048%	1	302	-89.359%
2026-07-08	9.1000	9.1000	8.0200	8.3200	-18.829%	118	301	-88.822%
2026-07-07	11.5000	11.5000	10.1000	10.2500	-7.407%	5	410	-90.927%
2026-07-06	9.2500	11.0700	9.2500	11.0700	+31.786%	8	409	-91.599%
2026-07-02	8.9000	9.2500	8.0200	8.4000	-38.144%	12	410	-88.929%
2026-07-01	14.2900	15.3000	13.5500	13.5800	+3.902%	5	410	-93.152%
2026-06-30	12.8500	13.0700	12.8500	13.0700	+8.645%	4	409	-92.884%
2026-06-29	10.4000	12.0300	10.2000	12.0300	+63.673%	12	406	-92.269%
2026-06-26	7.8100	7.8100	7.3500	7.3500	+13.601%	11	394	-87.347%
2026-06-25	6.5500	6.6000	6.4500	6.4700	-8.873%	65	383	-85.626%
2026-06-24	7.8500	7.8800	7.1000	7.1000	-17.442%	5	383	-86.901%
2026-06-23	9.1000	9.1000	8.6000	8.6000	-27.426%	2	384	-89.186%
2026-06-22	13.3800	13.3800	11.6800	11.8500	+14.493%	62	384	-92.152%
2026-06-18	10.1500	10.3500	10.1500	10.3500	-12.288%	5	382	-91.014%
2026-06-17	11.8000	11.8000	11.8000	11.8000	-8.314%	4	382	-92.119%
2026-06-16	13.5500	13.5500	12.8700	12.8700	-14.485%	4	382	-92.774%
2026-06-15	14.8500	15.1500	14.8500	15.0500	+4.514%	4	381	-93.821%
2026-06-11	13.2000	14.4000	13.1500	14.4000	+13.834%	7	381	-93.542%
2026-06-10	12.6500	12.6500	12.6500	12.6500	-25.588%	1	380	-92.648%
2026-06-08	14.5500	17.0000	14.5500	17.0000	-6.593%	7	379	-94.529%
2026-06-04	18.2000	18.2000	18.2000	18.2000	-7.143%	2	378	-94.890%
2026-06-02	17.8000	19.8100	17.7300	19.6000	-12.500%	14	376	-95.255%
2026-05-29	21.5500	23.1000	21.5500	22.4000	-10.400%	110	369	-95.848%
2026-05-28	25.0000	25.0000	25.0000	25.0000	-1.381%	1	274	-96.280%
2026-05-27	24.8500	25.3500	24.8500	25.3500	+10.217%	4	274	-96.331%
2026-05-26	21.3000	23.0000	21.3000	23.0000	+5.991%	22	271	-95.957%
2026-05-22	20.4000	21.7000	20.4000	21.7000	+13.257%	3	257	-95.714%
2026-05-21	20.5500	20.5500	18.6500	19.1600	+20.503%	6	258	-95.146%
2026-05-19	14.9800	15.9000	14.9800	15.9000	-10.924%	5	258	-94.151%
2026-05-18	17.8500	17.8500	17.8500	17.8500	-20.667%	3	263	-94.790%
2026-05-15	22.4500	22.5000	22.4000	22.5000	-25.125%	4	263	-95.867%
2026-05-14	30.0500	30.0500	30.0500	30.0500	+0.334%	8	260	-96.905%
2026-05-13	26.7900	33.0500	26.7900	29.9500	+33.111%	23	252	-96.895%
2026-05-12	26.7100	26.7100	22.5000	22.5000	-25.546%	9	252	-95.867%
2026-05-11	20.5100	30.2200	20.5100	30.2200	+42.145%	121	252	-96.923%
2026-05-08	20.4500	22.2700	20.4500	21.2600	+24.912%	14	205	-95.626%
2026-05-07	18.0000	18.0000	17.0200	17.0200	+34.016%	4	205	-94.536%
2026-05-04	12.7000	12.7000	12.7000	12.7000	-11.806%	4	204	-92.677%
2026-05-01	14.0000	14.7400	14.0000	14.4000	+32.719%	7	201	-93.542%
2026-04-28	10.8500	10.8500	10.8500	10.8500	-5.734%	1	201	-91.429%
2026-04-27	9.7000	11.5100	9.7000	11.5100	+5.114%	5	200	-91.920%
2026-04-24	10.9500	10.9500	10.9500	10.9500	-26.510%	1	205	-91.507%
2026-04-22	14.9000	14.9000	14.9000	14.9000	+2.759%	1	205	-93.758%
2026-04-21	14.5000	14.5000	14.5000	14.5000	-7.937%	3	202	-93.586%
2026-04-20	15.7500	15.8500	15.7500	15.7500	-11.765%	27	202	-94.095%
2026-04-17	16.5500	19.2500	16.4500	17.8500	+14.423%	87	210	-94.790%
2026-04-16	15.6000	15.6000	15.6000	15.6000	-1.701%	34	200	-94.038%
2026-04-15	12.7500	15.8700	12.7500	15.8700	+53.482%	16	180	-94.140%
2026-04-14	10.3400	10.3400	10.3400	10.3400	+29.250%	1	174	-91.006%
2026-04-08	8.0000	8.0000	8.0000	8.0000	+13.475%	10	175	-88.375%
2026-04-07	6.8600	7.2700	6.8100	7.0500	-11.875%	29	175	-86.809%
2026-04-06	8.7500	8.7500	8.0000	8.0000	-19.110%	6	162	-88.375%
2026-04-02	9.9000	9.9000	9.8900	9.8900	-18.934%	3	163	-90.597%
2026-04-01	11.9500	12.2000	11.9500	12.2000	+13.278%	12	163	-92.377%
2026-03-31	9.9500	10.7700	9.9500	10.7700	+17.576%	11	168	-91.365%
2026-03-30	10.3700	10.3700	8.8600	9.1600	-14.472%	72	165	-89.847%
2026-03-27	10.7500	10.7500	10.7100	10.7100	-16.000%	2	218	-91.317%
2026-03-26	14.0000	14.0000	12.7500	12.7500	-16.063%	2	218	-92.706%
2026-03-25	16.1800	16.1800	15.1900	15.1900	+1.946%	4	220	-93.878%
2026-03-24	14.9000	14.9000	14.9000	14.9000	-0.468%	1	222	-93.758%
2026-03-23	14.9700	14.9700	14.9700	14.9700	+13.238%	1	222	-93.788%
2026-03-20	13.5300	13.5300	13.2200	13.2200	-9.452%	2	222	-92.965%
2026-03-19	15.9500	15.9500	14.6000	14.6000	-20.000%	14	222	-93.630%
2026-03-18	18.2500	18.2500	18.2500	18.2500	-4.350%	1	214	-94.904%
2026-03-17	20.0500	20.0500	18.9000	19.0800	-11.049%	9	215	-95.126%
2026-03-16	21.4500	21.4500	21.4500	21.4500	+4.634%	1	215	-95.664%
2026-03-13	21.2500	21.2500	20.5000	20.5000	-5.530%	11	214	-95.463%
2026-03-12	21.7000	21.7000	21.7000	21.7000	-7.777%	1	221	-95.714%
2026-03-10	23.5300	23.5300	23.5300	23.5300	+5.186%	3	221	-96.048%
2026-03-09	20.2200	22.3700	20.2200	22.3700	-10.699%	18	224	-95.843%
2026-03-04	22.6500	25.0500	22.6500	25.0500	+17.111%	7	226	-96.287%
2026-03-03	23.4800	23.4800	21.2300	21.3900	-13.049%	11	224	-95.652%
2026-03-02	23.5100	24.6000	23.1400	24.6000	+2.714%	48	224	-96.220%
2026-02-27	23.9500	23.9500	23.9500	23.9500	-11.428%	1	186	-96.117%
2026-02-26	27.6400	28.2100	25.8300	27.0400	-6.533%	22	185	-96.561%
2026-02-25	30.0100	30.0100	28.7600	28.9300	+8.352%	69	123	-96.785%
2026-02-24	25.0300	26.7200	24.7900	26.7000	+5.952%	35	123	-96.517%
2026-02-23	25.7500	25.7500	25.2000	25.2000	-10.160%	3	104	-96.310%
2026-02-20	28.2000	28.4500	27.7500	28.0500	-1.579%	7	104	-96.684%
2026-02-19	28.3000	28.7000	27.6000	28.5000	-4.040%	15	102	-96.737%
2026-02-18	29.6000	30.0500	29.4500	29.7000	-0.336%	4	94	-96.869%
2026-02-17	28.3000	29.8000	27.7000	29.8000	-11.045%	14	93	-96.879%
2026-02-13	33.5000	33.5000	33.5000	33.5000	+3.395%	1	87	-97.224%
2026-02-12	38.4400	38.4400	32.4000	32.4000	-14.286%	10	87	-97.130%
2026-02-11	37.8000	37.8000	37.8000	37.8000	+13.514%	1	85	-97.540%
2026-02-09	30.9500	33.3000	30.9500	33.3000	+4.618%	3	84	-97.207%
2026-02-06	32.4000	32.4000	31.8300	31.8300	+10.521%	2	86	-97.078%
2026-02-05	28.8000	28.8000	28.8000	28.8000	-7.692%	4	86	-96.771%
2026-02-04	30.7800	31.8000	30.7800	31.2000	-8.370%	13	86	-97.019%
2026-02-03	36.8200	36.8200	34.0500	34.0500	-9.682%	9	81	-97.269%
2026-01-29	38.2700	38.2700	37.7000	37.7000	-16.611%	6	79	-97.533%
2026-01-26	45.4000	45.5000	45.2100	45.2100	-8.091%	8	85	-97.943%
2026-01-23	49.0000	49.1900	49.0000	49.1900	+0.102%	3	79	-98.109%
2026-01-22	49.2000	49.2000	49.1400	49.1400	+26.911%	20	76	-98.107%
2026-01-21	39.2600	39.2600	38.7200	38.7200	+5.217%	3	66	-97.598%
2026-01-20	39.7500	39.7500	36.8000	36.8000	-19.563%	4	66	-97.473%
2026-01-16	44.8000	45.8400	44.8000	45.7500	-5.942%	63	1	-97.967%
2026-01-15	48.6400	48.6400	48.6400	48.6400	0.000%	1	1	-98.088%