Dark

TSLA20261120C600
TSLA Nov 20 2026 600.00 Call (TSLA261120C00600000)
option OPRA

EOD

Jul 31, 2026

1.42+5.185%(+0.07)133

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	1.3000	1.4200	1.3000	1.4200	+5.185%	133	3,356	0.000%
2026-07-30	1.1600	1.3500	1.1600	1.3500	+19.469%	134	3,285	+5.185%
2026-07-29	1.1700	1.1900	1.1300	1.1300	-9.600%	120	3,170	+25.664%
2026-07-28	1.1600	1.2500	1.1200	1.2500	0.000%	14	3,190	+13.600%
2026-07-27	1.5100	1.5500	1.2400	1.2500	-16.107%	120	3,198	+13.600%
2026-07-24	1.7300	1.7300	1.4900	1.4900	-21.579%	155	3,234	-4.698%
2026-07-23	2.3000	2.4300	1.7300	1.9000	-52.500%	1,882	3,327	-25.263%
2026-07-22	4.2000	4.2000	4.0000	4.0000	-4.762%	21	3,722	-64.500%
2026-07-21	4.1700	4.7300	4.1700	4.2000	+9.091%	729	3,721	-66.190%
2026-07-20	4.1500	4.1500	3.8000	3.8500	-14.823%	151	3,832	-63.117%
2026-07-17	4.8500	4.9000	4.4400	4.5200	-19.716%	377	3,820	-68.584%
2026-07-16	5.8500	6.1100	5.4100	5.6300	-17.206%	5,965	3,787	-74.778%
2026-07-15	7.0500	7.5000	6.2300	6.8000	+5.919%	9	8,680	-79.118%
2026-07-14	6.7000	6.8500	6.4200	6.4200	-0.156%	15	8,681	-77.882%
2026-07-13	6.8000	6.8000	6.4300	6.4300	-23.905%	44	8,679	-77.916%
2026-07-10	8.9000	9.2500	8.2000	8.4500	-2.425%	589	8,689	-83.195%
2026-07-09	6.9500	8.7500	6.9500	8.6600	+20.278%	17	8,737	-83.603%
2026-07-08	7.5000	7.5000	6.7500	7.2000	-16.376%	138	8,741	-80.278%
2026-07-07	9.6100	9.6100	8.6000	8.6100	-12.589%	41	8,726	-83.508%
2026-07-06	6.7900	10.3000	6.7900	9.8500	+38.928%	2,191	8,712	-85.584%
2026-07-02	11.6000	11.8000	6.7000	7.0900	-38.348%	560	7,027	-79.972%
2026-07-01	11.7500	13.0600	11.1500	11.5000	-3.604%	542	7,027	-87.652%
2026-06-30	10.3000	12.4000	10.3000	11.9300	+13.081%	4,734	6,912	-88.097%
2026-06-29	7.2000	10.5500	7.2000	10.5500	+66.930%	1,844	3,670	-86.540%
2026-06-26	5.7500	6.9900	5.7500	6.3200	+14.909%	33	3,045	-77.532%
2026-06-25	6.1100	6.1500	5.5000	5.5000	-12.000%	163	3,065	-74.182%
2026-06-24	6.9500	6.9500	6.0500	6.2500	-7.407%	66	2,987	-77.280%
2026-06-23	8.1000	8.1000	6.7500	6.7500	-33.824%	40	2,981	-78.963%
2026-06-22	8.9600	11.5500	8.9600	10.2000	+14.736%	55	2,988	-86.078%
2026-06-18	9.0000	9.0000	8.5000	8.8900	-6.421%	23	2,992	-84.027%
2026-06-17	10.3300	10.4000	9.4000	9.5000	-11.628%	25	2,992	-85.053%
2026-06-16	10.9700	11.9800	10.7200	10.7500	-14.683%	43	2,992	-86.791%
2026-06-15	13.0000	13.1700	12.4500	12.6000	-5.618%	85	2,458	-88.730%
2026-06-12	12.7700	13.3500	11.0500	13.3500	+6.375%	547	2,458	-89.363%
2026-06-11	10.4400	12.5500	10.2500	12.5500	+27.411%	16	2,458	-88.685%
2026-06-10	11.0000	11.0000	9.8000	9.8500	-16.525%	641	2,461	-85.584%
2026-06-09	15.1000	15.1000	10.7500	11.8000	-15.954%	372	2,713	-87.966%
2026-06-08	12.3700	14.8000	12.3700	14.0400	+18.481%	197	2,696	-89.886%
2026-06-05	13.5500	13.5500	11.6000	11.8500	-25.938%	47	2,694	-88.017%
2026-06-04	17.6900	17.6900	15.8000	16.0000	-6.868%	115	2,691	-91.125%
2026-06-03	18.6500	19.3700	16.3700	17.1800	+4.121%	28	2,795	-91.735%
2026-06-02	15.4600	17.4500	15.4600	16.5000	+4.762%	39	2,801	-91.394%
2026-06-01	16.7000	16.9000	15.7100	15.7500	-22.222%	36	2,821	-90.984%
2026-05-29	20.7600	21.3900	18.6500	20.2500	-10.000%	60	2,835	-92.988%
2026-05-28	21.7300	22.5000	21.1800	22.5000	+1.351%	28	2,811	-93.689%
2026-05-27	22.5200	23.2000	21.2000	22.2000	+10.174%	67	2,808	-93.604%
2026-05-26	18.8500	20.3500	18.8500	20.1500	+9.809%	22	2,787	-92.953%
2026-05-22	18.6000	19.3000	18.1500	18.3500	+6.377%	56	2,795	-92.262%
2026-05-21	17.7500	17.7500	17.2500	17.2500	+8.970%	5	2,793	-91.768%
2026-05-20	15.3500	16.3500	15.3000	15.8300	+11.873%	13	2,793	-91.030%
2026-05-19	14.0000	14.4000	13.1000	14.1500	-8.651%	16	2,796	-89.965%
2026-05-18	17.2000	17.2000	14.9500	15.4900	-16.270%	24	2,796	-90.833%
2026-05-15	22.5500	22.5500	18.5000	18.5000	-24.674%	59	2,796	-92.324%
2026-05-14	26.9500	28.0000	24.5600	24.5600	-10.853%	35	2,807	-94.218%
2026-05-13	23.6000	29.3000	23.4000	27.5500	+21.580%	61	2,801	-94.846%
2026-05-12	24.6100	26.1000	19.8000	22.6600	-12.813%	24	2,801	-93.733%
2026-05-11	18.4100	26.8000	17.8000	25.9900	+36.934%	58	2,801	-94.536%
2026-05-08	16.7500	20.1500	16.7500	18.9800	+24.052%	184	2,801	-92.518%
2026-05-07	15.6800	16.0000	13.9000	15.3000	+20.000%	141	2,822	-90.719%
2026-05-06	10.7000	13.3500	10.7000	12.7500	+8.974%	40	2,812	-88.863%
2026-05-05	12.2500	12.3000	11.6500	11.7000	-2.092%	61	2,801	-87.863%
2026-05-04	12.0000	12.0000	10.7000	11.9500	-2.846%	104	2,795	-88.117%
2026-05-01	10.2400	12.6000	10.2400	12.3000	+18.269%	19	2,788	-88.455%
2026-04-30	8.1600	10.4000	8.0000	10.4000	+20.930%	58	2,788	-86.346%
2026-04-29	8.6200	8.6200	8.5500	8.6000	-8.802%	7	2,773	-83.488%
2026-04-28	9.7000	10.3000	9.4300	9.4300	-5.700%	11	2,768	-84.942%
2026-04-27	8.6200	10.0800	8.2500	10.0000	+4.167%	72	2,766	-85.800%
2026-04-24	9.6300	9.6900	9.4000	9.6000	+4.348%	36	2,739	-85.208%
2026-04-23	11.2200	11.2200	9.0000	9.2000	-28.405%	46	2,725	-84.565%
2026-04-22	12.3500	12.9500	12.3500	12.8500	+2.554%	12	2,732	-88.949%
2026-04-21	13.2000	13.2000	12.5300	12.5300	-6.142%	22	2,727	-88.667%
2026-04-20	14.0000	14.0500	13.3000	13.3500	-12.171%	19	2,727	-89.363%
2026-04-17	14.1500	17.3500	14.1500	15.2000	+10.949%	62	2,731	-90.658%
2026-04-16	13.4000	14.3000	13.3400	13.7000	-7.432%	7	2,744	-89.635%
2026-04-15	9.6800	15.4300	9.6800	14.8000	+69.143%	51	2,744	-90.405%
2026-04-14	7.6000	8.8000	7.6000	8.7500	+30.402%	43	2,723	-83.771%
2026-04-13	6.5700	7.0000	6.5700	6.7100	+2.443%	11	2,704	-78.838%
2026-04-10	6.4500	6.5500	6.4500	6.5500	-1.504%	3	2,701	-78.321%
2026-04-09	6.0000	6.9000	5.9900	6.6500	+4.724%	62	2,702	-78.647%
2026-04-08	6.9000	6.9000	6.2500	6.3500	+4.098%	26	2,706	-77.638%
2026-04-07	6.5400	6.5800	5.8000	6.1000	-12.230%	584	2,700	-76.721%
2026-04-06	7.9500	8.2800	6.7000	6.9500	-13.125%	585	2,816	-79.568%
2026-04-02	8.5000	8.8600	7.9500	8.0000	-21.645%	507	3,105	-82.250%
2026-04-01	9.6000	10.2100	9.5000	10.2100	+10.978%	793	3,105	-86.092%
2026-03-31	8.4500	9.4000	8.4500	9.2000	+18.710%	1,135	2,758	-84.565%
2026-03-30	9.0500	9.0600	7.6500	7.7500	-13.408%	19	2,402	-81.677%
2026-03-27	9.9300	9.9300	8.9500	8.9500	-13.527%	171	2,396	-84.134%
2026-03-26	11.6000	12.0000	10.3500	10.3500	-18.504%	713	2,450	-86.280%
2026-03-25	13.6000	13.9000	12.7000	12.7000	+5.394%	454	3,037	-88.819%
2026-03-24	12.2000	12.9500	11.8500	12.0500	+1.688%	962	2,688	-88.216%
2026-03-23	11.7800	12.9800	11.3000	11.8500	+8.716%	1,618	2,727	-88.017%
2026-03-20	12.0500	12.0500	10.5000	10.9000	-14.777%	359	2,256	-86.972%
2026-03-19	13.9000	14.1000	12.7900	12.7900	-16.131%	203	2,516	-88.898%
2026-03-18	16.7000	17.0500	15.2500	15.2500	-7.855%	29	2,486	-90.689%
2026-03-17	17.3800	17.3800	16.5500	16.5500	-8.361%	62	2,482	-91.420%
2026-03-16	19.2500	19.6200	18.0600	18.0600	+1.575%	14	2,487	-92.137%
2026-03-13	19.2000	19.2000	17.7800	17.7800	-7.396%	81	2,483	-92.013%
2026-03-12	20.0000	20.0000	18.7000	19.2000	-9.263%	95	2,459	-92.604%
2026-03-11	21.1400	22.6000	20.8000	21.1600	+9.922%	136	2,389	-93.289%
2026-03-10	20.7500	20.7500	19.2500	19.2500	+0.052%	24	2,304	-92.623%
2026-03-09	18.9000	19.2400	17.4300	19.2400	-8.381%	87	2,312	-92.620%
2026-03-06	20.5000	21.0000	20.1000	21.0000	-4.022%	75	2,302	-93.238%
2026-03-05	21.8300	22.1000	21.0700	21.8800	-2.539%	48	2,273	-93.510%
2026-03-04	20.2000	22.6000	20.1500	22.4500	+16.502%	110	2,271	-93.675%
2026-03-03	20.5000	20.5500	18.6500	19.2700	-12.805%	86	2,300	-92.631%
2026-03-02	20.8300	22.4500	20.8300	22.1000	-1.952%	13	2,309	-93.575%
2026-02-27	22.7000	22.9500	20.8800	22.5400	-6.395%	175	2,303	-93.700%
2026-02-26	25.0000	25.2400	23.2500	24.0800	-7.206%	33	2,320	-94.103%
2026-02-25	27.2000	27.2000	25.6800	25.9500	+5.359%	19	2,319	-94.528%
2026-02-24	21.9000	24.6300	21.9000	24.6300	+17.734%	44	2,319	-94.235%
2026-02-23	23.3500	23.6000	20.9200	20.9200	-17.800%	19	2,294	-93.212%
2026-02-20	25.3300	25.5000	24.9000	25.4500	-3.781%	34	2,291	-94.420%
2026-02-19	24.7600	26.4500	24.7600	26.4500	-1.855%	6	2,286	-94.631%
2026-02-18	26.9500	26.9500	26.9500	26.9500	0.000%	12	2,284	-94.731%
2026-02-17	27.4200	27.8000	24.9700	26.9500	-7.133%	37	2,284	-94.731%
2026-02-13	29.0200	29.0200	29.0200	29.0200	-9.313%	1	2,271	-95.107%
2026-02-11	33.8000	35.5000	31.9700	32.0000	-1.021%	6	2,271	-95.563%
2026-02-10	31.4200	32.4700	31.2500	32.3300	+7.337%	110	2,276	-95.608%
2026-02-09	27.9700	30.1900	27.4600	30.1200	+4.149%	74	2,174	-95.286%
2026-02-06	27.0000	29.1000	27.0000	28.9200	+14.083%	82	2,147	-95.090%
2026-02-05	26.5600	26.5600	24.4500	25.3500	-11.979%	60	2,097	-94.398%
2026-02-04	32.9900	32.9900	26.7500	28.8000	-10.000%	335	2,055	-95.069%
2026-02-03	32.1700	33.6900	30.9500	32.0000	-3.177%	1,254	2,080	-95.563%
2026-02-02	32.0000	33.8500	32.0000	33.0500	-9.946%	42	872	-95.703%
2026-01-30	34.9000	40.0000	34.0500	36.7000	+13.517%	24	834	-96.131%
2026-01-29	38.9600	38.9600	30.9900	32.3300	-14.697%	17	827	-95.608%
2026-01-28	40.0000	40.0000	37.9000	37.9000	-2.194%	6	827	-96.253%
2026-01-27	39.3000	39.3000	37.8000	38.7500	-2.516%	5	825	-96.335%
2026-01-26	41.1300	41.1300	39.7500	39.7500	-11.470%	3	825	-96.428%
2026-01-23	45.2200	45.6200	44.1700	44.9000	-0.222%	8	825	-96.837%
2026-01-22	37.6500	45.0100	37.6500	45.0000	+25.874%	9	821	-96.844%
2026-01-21	34.2500	35.8500	34.2400	35.7500	+3.264%	4	817	-96.028%
2026-01-20	36.2200	36.2500	34.6000	34.6200	-16.174%	816	817	-95.898%
2026-01-16	41.4500	41.4500	41.3000	41.3000	-7.087%	2	20	-96.562%
2026-01-15	44.4500	44.4500	44.4500	44.4500	+4.465%	1	20	-96.805%
2026-01-14	42.2500	42.5500	42.0400	42.5500	-11.777%	15	19	-96.663%
2026-01-12	47.2500	49.1200	47.2500	48.2300	0.000%	7	5	-97.056%