Dark

TSLA20261120C595
TSLA Nov 20 2026 595.00 Call (TSLA261120C00595000)
option OPRA

EOD

Sep 18, 2026

0.8100-1.220%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.8100	0.8100	0.8100	0.8100	-1.220%	1	471	0.000%
2026-09-17	0.9800	0.9800	0.8200	0.8200	+6.494%	25	472	-1.220%
2026-09-16	0.7700	0.7700	0.7700	0.7700	-22.222%	1	469	+5.195%
2026-09-11	1.0700	1.0700	0.9500	0.9900	-10.000%	43	469	-18.182%
2026-09-10	1.1000	1.1000	1.1000	1.1000	-21.429%	5	462	-26.364%
2026-09-09	1.4000	1.4100	1.3500	1.4000	+7.692%	12	458	-42.143%
2026-09-08	1.3000	1.3400	1.2600	1.3000	-31.217%	126	452	-37.692%
2026-09-03	2.0900	2.2200	1.8900	1.8900	+20.382%	50	443	-57.143%
2026-08-31	1.1300	1.6300	1.1100	1.5700	+40.179%	6	444	-48.408%
2026-08-28	1.2500	1.2500	1.1200	1.1200	-11.111%	3	442	-27.679%
2026-08-27	1.2700	1.3000	1.2600	1.2600	-40.000%	57	443	-35.714%
2026-08-21	1.8200	2.1100	1.8100	2.1000	+36.364%	7	447	-61.429%
2026-08-20	1.5100	1.5400	1.5100	1.5400	-7.784%	2	447	-47.403%
2026-08-19	1.7200	1.7200	1.6700	1.6700	+23.704%	3	448	-51.497%
2026-08-18	1.3500	1.3500	1.3500	1.3500	-5.594%	1	446	-40.000%
2026-08-17	1.4300	1.4300	1.4300	1.4300	+2.143%	1	447	-43.357%
2026-08-14	1.7000	1.8100	1.4000	1.4000	+12.903%	5	447	-42.143%
2026-08-12	1.2200	1.2500	1.2200	1.2400	-24.848%	273	447	-34.677%
2026-08-11	1.6500	1.6500	1.6500	1.6500	+13.014%	1	204	-50.909%
2026-07-31	1.4600	1.4600	1.4600	1.4600	-6.410%	1	203	-44.521%
2026-07-27	1.5600	1.5600	1.5600	1.5600	-0.637%	1	202	-48.077%
2026-07-24	1.5700	1.5700	1.5700	1.5700	-16.043%	1	203	-48.408%
2026-07-23	1.9900	2.0100	1.8700	1.8700	-57.011%	12	204	-56.684%
2026-07-22	4.3500	4.3900	4.3000	4.3500	-7.447%	90	210	-81.379%
2026-07-20	4.7500	4.7500	4.7000	4.7000	-0.634%	6	203	-82.766%
2026-07-17	4.9000	4.9000	4.7300	4.7300	-18.448%	36	208	-82.875%
2026-07-16	5.7000	5.8000	5.7000	5.8000	-21.622%	6	210	-86.034%
2026-07-15	7.4000	7.4000	7.4000	7.4000	-15.429%	4	204	-89.054%
2026-07-09	8.7500	8.7500	8.7500	8.7500	+21.528%	6	204	-90.743%
2026-07-02	7.2800	7.2800	7.2000	7.2000	+13.386%	4	206	-88.750%
2026-06-24	6.8500	6.9000	6.3500	6.3500	-40.654%	12	206	-87.244%
2026-06-17	10.7000	10.7000	10.7000	10.7000	-4.036%	1	209	-92.430%
2026-06-16	11.3700	12.1500	11.1400	11.1500	-17.100%	47	209	-92.735%
2026-06-15	13.4000	13.4500	13.4000	13.4500	+1.740%	4	195	-93.978%
2026-06-12	13.2300	13.2300	13.2200	13.2200	+20.182%	2	195	-93.873%
2026-06-11	10.3000	11.0000	10.3000	11.0000	-0.091%	2	195	-92.636%
2026-06-10	11.0100	11.0100	11.0100	11.0100	-9.532%	1	194	-92.643%
2026-06-09	12.2500	12.2500	12.1700	12.1700	-20.353%	9	195	-93.344%
2026-06-08	13.2000	15.2800	13.2000	15.2800	-14.157%	6	192	-94.699%
2026-06-02	16.9000	17.8000	16.9000	17.8000	+6.587%	9	193	-95.449%
2026-06-01	17.0200	17.0200	16.7000	16.7000	-11.265%	13	193	-95.150%
2026-05-29	18.5600	18.8200	18.5600	18.8200	-15.187%	2	192	-95.696%
2026-05-28	22.1400	22.2600	22.1400	22.1900	+9.906%	10	190	-96.350%
2026-05-26	20.3500	20.4500	19.8300	20.1900	+2.748%	47	182	-95.988%
2026-05-22	19.1500	19.6500	19.1500	19.6500	+19.817%	22	196	-95.878%
2026-05-20	16.4000	16.4000	16.4000	16.4000	+11.565%	1	212	-95.061%
2026-05-19	14.7000	14.7000	14.7000	14.7000	-4.607%	1	212	-94.490%
2026-05-18	17.5500	17.5500	15.4100	15.4100	-20.974%	29	212	-94.744%
2026-05-15	20.3500	20.3500	19.5000	19.5000	-25.573%	12	212	-95.846%
2026-05-14	26.4800	27.2500	26.2000	26.2000	-13.130%	7	236	-96.908%
2026-05-13	30.1000	30.1600	30.0800	30.1600	+12.119%	6	235	-97.314%
2026-05-12	26.9000	26.9000	26.9000	26.9000	-0.186%	10	235	-96.989%
2026-05-11	23.3500	26.9500	23.2500	26.9500	+32.759%	109	235	-96.994%
2026-05-08	20.1000	21.3500	19.7000	20.3000	+80.444%	59	186	-96.010%
2026-05-04	12.0500	12.0500	11.2500	11.2500	+14.796%	5	158	-92.800%
2026-04-24	9.8000	9.8000	9.8000	9.8000	-2.970%	1	158	-91.735%
2026-04-23	10.1000	10.1000	10.1000	10.1000	-25.461%	1	158	-91.980%
2026-04-15	13.5500	13.5500	13.5500	13.5500	+53.454%	2	157	-94.022%
2026-04-14	8.8000	8.8300	8.8000	8.8300	+35.637%	10	158	-90.827%
2026-04-09	6.5500	6.5500	6.5000	6.5100	-38.000%	9	164	-87.558%
2026-04-01	10.5000	10.5000	10.5000	10.5000	+8.136%	2	160	-92.286%
2026-03-31	9.7100	9.7100	9.7100	9.7100	+3.079%	1	158	-91.658%
2026-03-27	9.4700	9.4700	9.4200	9.4200	-14.364%	4	159	-91.401%
2026-03-26	12.0000	12.0000	11.0000	11.0000	-24.138%	2	163	-92.636%
2026-03-25	14.1500	14.5000	14.1500	14.5000	+16.000%	3	164	-94.414%
2026-03-24	12.9500	12.9500	12.5000	12.5000	-1.575%	127	161	-93.520%
2026-03-23	12.8000	12.8000	12.7000	12.7000	+12.191%	10	49	-93.622%
2026-03-20	12.2500	12.2700	11.3200	11.3200	-16.458%	5	40	-92.845%
2026-03-19	14.4000	14.4000	13.5500	13.5500	-20.528%	11	40	-94.022%
2026-03-18	17.3600	17.3600	17.0500	17.0500	-5.225%	2	34	-95.249%
2026-03-17	17.9900	17.9900	17.9900	17.9900	-8.911%	2	34	-95.497%
2026-03-12	19.7000	19.7500	19.7000	19.7500	-2.373%	3	34	-95.899%
2026-03-10	20.4100	20.4100	20.2300	20.2300	+6.474%	2	33	-95.996%
2026-03-09	18.1100	19.0000	18.1100	19.0000	-6.863%	3	33	-95.737%
2026-03-06	20.4000	20.4000	20.4000	20.4000	-5.991%	4	32	-96.029%
2026-03-04	21.7000	21.7000	21.7000	21.7000	+4.831%	1	28	-96.267%
2026-03-03	20.7000	20.7000	20.7000	20.7000	-15.164%	1	28	-96.087%
2026-02-26	25.9000	25.9500	24.4000	24.4000	-8.098%	6	28	-96.680%
2026-02-25	26.5500	26.5500	26.5500	26.5500	+11.789%	2	20	-96.949%
2026-02-24	23.7500	23.7500	23.7500	23.7500	-22.436%	1	20	-96.589%
2026-02-12	31.0500	31.0500	30.6200	30.6200	-1.701%	3	20	-97.355%
2026-02-10	31.1500	31.1500	31.1500	31.1500	+5.593%	1	18	-97.400%
2026-02-06	29.0000	29.5000	29.0000	29.5000	+1.444%	2	17	-97.254%
2026-02-04	28.5000	29.0800	28.5000	29.0800	-16.795%	2	17	-97.215%
2026-01-30	34.9500	34.9500	34.9500	34.9500	+8.372%	5	16	-97.682%
2026-01-29	31.3500	32.2500	31.3500	32.2500	-30.013%	5	11	-97.488%
2026-01-22	46.1000	46.1000	46.0800	46.0800	+34.737%	2	7	-98.242%
2026-01-20	34.2000	34.2000	34.2000	34.2000	-18.861%	1	7	-97.632%
2026-01-16	42.1500	42.1500	42.1500	42.1500	0.000%	7	0	-98.078%