Dark

TSLA20261120C585
TSLA Nov 20 2026 585.00 Call (TSLA261120C00585000)
option OPRA

EOD

Sep 21, 2026

0.8800+10.000%(+0.0800)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.9600	0.9600	0.8800	0.8800	+10.000%	22	401	0.000%
2026-09-18	0.8000	0.8000	0.8000	0.8000	-12.088%	3	384	+10.000%
2026-09-16	0.9100	0.9100	0.9100	0.9100	+4.598%	1	384	-3.297%
2026-09-15	0.8700	0.8700	0.8700	0.8700	-2.247%	25	385	+1.149%
2026-09-14	0.9100	0.9100	0.8800	0.8900	-16.822%	17	410	-1.124%
2026-09-11	1.1700	1.1800	1.0700	1.0700	-10.833%	52	406	-17.757%
2026-09-10	1.2000	1.2000	1.2000	1.2000	-19.463%	15	404	-26.667%
2026-09-09	1.5000	1.5000	1.4900	1.4900	+30.702%	13	404	-40.940%
2026-09-04	1.1800	1.1900	1.1300	1.1400	-51.282%	250	391	-22.807%
2026-09-03	2.1600	2.4800	2.1600	2.3400	+74.627%	83	391	-62.393%
2026-09-02	1.3300	1.3800	1.3100	1.3400	-2.190%	153	395	-34.328%
2026-09-01	1.4100	1.4100	1.3700	1.3700	-19.883%	20	394	-35.766%
2026-08-31	1.2300	1.7100	1.2000	1.7100	+39.024%	42	392	-48.538%
2026-08-28	1.2700	1.2700	1.2300	1.2300	-10.219%	140	408	-28.455%
2026-08-27	1.4200	1.4300	1.3700	1.3700	-4.861%	206	407	-35.766%
2026-08-26	1.4800	1.4800	1.4400	1.4400	-36.564%	62	405	-38.889%
2026-08-21	1.6100	2.2800	1.6100	2.2700	+37.576%	17	388	-61.233%
2026-08-20	1.6500	1.6500	1.6500	1.6500	-12.234%	1	383	-46.667%
2026-08-19	1.8600	1.9300	1.8400	1.8800	+26.174%	5	383	-53.191%
2026-08-18	1.4900	1.4900	1.4900	1.4900	-3.247%	1	383	-40.940%
2026-08-17	1.5400	1.5400	1.5400	1.5400	-17.647%	1	383	-42.857%
2026-08-14	1.8700	1.8700	1.8700	1.8700	+33.571%	15	383	-52.941%
2026-08-13	1.4000	1.4000	1.4000	1.4000	+4.478%	4	398	-37.143%
2026-08-12	1.3400	1.3400	1.3400	1.3400	-27.957%	2	394	-34.328%
2026-08-10	1.8600	1.8600	1.8600	1.8600	+20.000%	5	394	-52.688%
2026-07-31	1.5500	1.5500	1.5500	1.5500	-5.488%	1	393	-43.226%
2026-07-24	1.6200	1.6400	1.6200	1.6400	-13.684%	4	392	-46.341%
2026-07-23	2.6400	2.6400	1.9000	1.9000	-59.488%	137	393	-53.684%
2026-07-22	4.7600	4.7800	4.6900	4.6900	+2.179%	90	389	-81.237%
2026-07-20	4.6000	4.6500	4.5000	4.5900	-12.405%	112	401	-80.828%
2026-07-17	5.3200	5.3200	5.1100	5.2400	-18.253%	115	407	-83.206%
2026-07-16	6.6500	7.0000	6.2000	6.4100	-13.844%	15	404	-86.271%
2026-07-14	7.4700	7.4900	7.3000	7.4400	+0.541%	148	409	-88.172%
2026-07-13	7.6500	7.6500	7.4000	7.4000	-22.675%	2	406	-88.108%
2026-07-10	9.7500	9.8500	9.2800	9.5700	-1.340%	53	404	-90.805%
2026-07-09	9.7000	9.7000	9.7000	9.7000	+22.785%	2	403	-90.928%
2026-07-08	8.5000	8.5000	7.9000	7.9000	-18.135%	2	403	-88.861%
2026-07-07	10.2000	10.2000	9.6500	9.6500	-16.087%	3	402	-90.881%
2026-07-06	7.7000	11.5000	7.7000	11.5000	+47.436%	8	399	-92.348%
2026-07-02	11.2500	11.2500	7.8000	7.8000	-40.092%	32	399	-88.718%
2026-07-01	14.6500	14.6500	13.0000	13.0200	-0.230%	5	399	-93.241%
2026-06-30	11.9000	13.0500	11.9000	13.0500	+44.518%	164	398	-93.257%
2026-06-29	8.9400	9.0300	8.9300	9.0300	+45.880%	8	285	-90.255%
2026-06-25	6.3400	6.3400	6.1900	6.1900	-9.635%	65	287	-85.784%
2026-06-24	7.4500	7.4500	6.8500	6.8500	-40.070%	10	284	-87.153%
2026-06-22	10.6000	13.3100	10.3500	11.4300	-12.414%	243	288	-92.301%
2026-06-16	13.0500	13.0500	13.0500	13.0500	-9.375%	3	290	-93.257%
2026-06-15	14.6000	14.6000	14.3500	14.4000	-3.161%	6	285	-93.889%
2026-06-08	14.8500	14.8700	14.8500	14.8700	+5.461%	2	285	-94.082%
2026-06-05	14.1000	14.1000	14.1000	14.1000	-24.194%	2	285	-93.759%
2026-06-01	18.6000	18.6000	18.6000	18.6000	-14.679%	1	285	-95.269%
2026-05-29	22.3000	22.3000	21.8000	21.8000	-10.288%	2	285	-95.963%
2026-05-28	24.3000	24.3000	24.3000	24.3000	+2.101%	1	285	-96.379%
2026-05-27	24.3000	24.3000	23.8000	23.8000	+10.287%	2	284	-96.303%
2026-05-26	21.6500	22.0500	20.7000	21.5800	+7.363%	27	286	-95.922%
2026-05-22	19.7500	20.1000	19.7500	20.1000	+10.744%	2	294	-95.622%
2026-05-21	18.1000	18.2700	18.0500	18.1500	+25.867%	25	296	-95.152%
2026-05-19	14.4200	14.4200	14.4200	14.4200	-33.853%	1	296	-93.897%
2026-05-15	21.6500	21.8000	20.6000	21.8000	-15.569%	7	300	-95.963%
2026-05-12	25.8200	25.8200	25.8200	25.8200	-9.878%	2	298	-96.592%
2026-05-11	28.6500	28.6500	28.6000	28.6500	+166.512%	11	298	-96.928%
2026-04-24	10.7900	10.7900	10.7500	10.7500	-29.508%	7	295	-91.814%
2026-04-16	14.7700	15.2500	14.3500	15.2500	+59.686%	5	297	-94.230%
2026-04-14	9.5500	9.5500	9.5000	9.5500	+22.436%	57	300	-90.785%
2026-04-06	7.9700	7.9700	7.8000	7.8000	-18.495%	6	298	-88.718%
2026-04-02	9.5700	9.5700	9.5700	9.5700	-5.900%	1	295	-90.805%
2026-03-31	9.5300	10.1700	9.5300	10.1700	+7.392%	4	295	-91.347%
2026-03-30	10.2000	10.2000	9.4700	9.4700	-22.694%	8	292	-90.707%
2026-03-26	13.5000	13.5000	12.2500	12.2500	-15.517%	26	288	-92.816%
2026-03-24	14.5000	14.5000	14.5000	14.5000	+8.533%	1	313	-93.931%
2026-03-23	12.8500	13.3600	12.7000	13.3600	+7.482%	251	313	-93.413%
2026-03-20	13.1000	13.1000	12.4000	12.4300	-19.286%	452	363	-92.920%
2026-03-19	15.4000	15.4000	15.4000	15.4000	-14.917%	10	105	-94.286%
2026-03-18	18.1000	18.1000	18.1000	18.1000	-1.897%	2	100	-95.138%
2026-03-17	18.9500	19.0000	18.4500	18.4500	-8.889%	8	100	-95.230%
2026-03-16	21.3000	21.3000	20.2500	20.2500	-1.699%	5	98	-95.654%
2026-03-12	20.6000	20.6000	20.6000	20.6000	-4.630%	1	94	-95.728%
2026-03-06	21.6000	21.6000	21.6000	21.6000	-7.810%	1	94	-95.926%
2026-03-04	23.4300	23.4300	23.4300	23.4300	+10.623%	1	95	-96.244%
2026-03-03	21.1800	21.1800	21.1800	21.1800	-5.867%	2	94	-95.845%
2026-03-02	22.5000	22.5000	22.5000	22.5000	-8.537%	2	94	-96.089%
2026-02-27	24.6000	24.6000	24.6000	24.6000	-4.836%	1	94	-96.423%
2026-02-26	25.2000	25.8500	25.2000	25.8500	-1.898%	60	94	-96.596%
2026-02-20	26.6000	26.6000	26.3500	26.3500	-8.348%	2	42	-96.660%
2026-02-18	29.2300	29.2300	28.7500	28.7500	-1.642%	2	42	-96.939%
2026-02-17	29.2300	29.2300	29.2300	29.2300	-9.224%	1	42	-96.989%
2026-02-13	32.2000	32.2000	32.2000	32.2000	-14.110%	1	42	-97.267%
2026-02-12	37.4900	37.4900	37.4900	37.4900	+23.363%	5	42	-97.653%
2026-02-09	30.3900	30.3900	30.3900	30.3900	-2.126%	2	37	-97.104%
2026-02-06	31.5500	31.5500	31.0500	31.0500	+14.957%	3	39	-97.166%
2026-02-05	28.4600	28.4600	27.0100	27.0100	-36.833%	2	38	-96.742%
2026-01-30	36.8000	42.7600	36.8000	42.7600	+26.136%	4	39	-97.942%
2026-01-29	35.7800	35.7800	33.9000	33.9000	-29.814%	5	39	-97.404%
2026-01-23	48.3000	48.3000	48.3000	48.3000	+0.312%	4	34	-98.178%
2026-01-22	40.2500	48.2000	40.2500	48.1500	+34.123%	55	36	-98.172%
2026-01-20	37.2700	37.2700	35.9000	35.9000	-21.957%	9	11	-97.549%
2026-01-14	46.1000	46.1000	46.0000	46.0000	-11.453%	3	18	-98.087%
2026-01-12	50.9500	51.9500	50.8600	51.9500	0.000%	15	15	-98.306%