Dark

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

EOD

Sep 21, 2026

0.7400+8.824%(+0.0600)137

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.8100	0.8200	0.7200	0.7400	+8.824%	137	4,255	0.000%
2026-09-18	0.7400	0.7700	0.6700	0.6800	-12.821%	29	4,228	+8.824%
2026-09-17	0.8500	0.9200	0.7800	0.7800	+9.859%	355	4,240	-5.128%
2026-09-16	0.8100	0.8100	0.7000	0.7100	-4.054%	15	4,294	+4.225%
2026-09-15	0.7600	0.7700	0.7300	0.7400	-5.128%	25	4,295	0.000%
2026-09-14	0.8200	0.8200	0.7800	0.7800	-17.021%	616	4,283	-5.128%
2026-09-11	0.9900	0.9900	0.9200	0.9400	-4.082%	178	3,732	-21.277%
2026-09-10	1.1400	1.1400	0.9800	0.9800	-16.949%	19	3,708	-24.490%
2026-09-09	1.3600	1.3600	1.1800	1.1800	+1.724%	83	3,705	-37.288%
2026-09-08	1.1200	1.2800	1.1200	1.1600	+3.571%	170	3,683	-36.207%
2026-09-04	0.3800	1.1200	0.3800	1.1200	-36.364%	144	3,611	-33.929%
2026-09-03	1.8100	2.1300	1.7600	1.7600	+50.427%	220	3,611	-57.955%
2026-09-02	1.1400	1.1900	1.1400	1.1700	+1.739%	23	3,670	-36.752%
2026-09-01	1.1300	1.2400	1.1300	1.1500	-26.752%	274	3,670	-35.652%
2026-08-31	1.1000	1.5700	1.0800	1.5700	+58.586%	222	3,422	-52.866%
2026-08-28	1.0900	1.1000	0.9900	0.9900	-18.852%	18	3,406	-25.253%
2026-08-27	1.1400	1.2600	1.1400	1.2200	+8.929%	88	3,393	-39.344%
2026-08-26	1.2700	1.3100	1.1200	1.1200	-22.759%	23	3,422	-33.929%
2026-08-25	1.4700	1.4700	1.4300	1.4500	-5.229%	20	3,415	-48.966%
2026-08-24	1.6600	1.6600	1.5300	1.5300	-25.366%	28	3,412	-51.634%
2026-08-21	1.5800	2.1500	1.5800	2.0500	+33.117%	40	3,410	-63.902%
2026-08-20	1.6400	1.6400	1.5400	1.5400	-7.784%	2	3,385	-51.948%
2026-08-19	1.3400	1.7000	1.3400	1.6700	+32.540%	24	3,386	-55.689%
2026-08-18	1.2500	1.3300	1.2400	1.2600	-10.000%	33	3,392	-41.270%
2026-08-17	1.4100	1.4200	1.3900	1.4000	-9.677%	21	3,396	-47.143%
2026-08-14	1.7000	1.8800	1.3400	1.5500	+9.155%	25	3,382	-52.258%
2026-08-13	1.1800	1.4600	1.1800	1.4200	+19.328%	49	3,379	-47.887%
2026-08-12	1.3000	1.3000	1.1600	1.1900	-20.134%	59	3,361	-37.815%
2026-08-11	1.6500	1.6500	1.4900	1.4900	-7.453%	116	3,350	-50.336%
2026-08-10	1.6900	1.6900	1.6000	1.6100	-5.848%	3	3,360	-54.037%
2026-08-07	1.8300	1.8400	1.7100	1.7100	+9.615%	8	3,360	-56.725%
2026-08-06	1.5600	1.5600	1.5600	1.5600	-8.235%	1	3,360	-52.564%
2026-08-05	1.7200	1.7300	1.7000	1.7000	-9.574%	71	3,360	-56.471%
2026-08-04	1.6500	1.8800	1.6500	1.8800	+6.215%	102	3,411	-60.638%
2026-08-03	1.5400	1.7700	1.5400	1.7700	+24.648%	100	3,361	-58.192%
2026-07-31	1.3000	1.4200	1.3000	1.4200	+5.185%	133	3,356	-47.887%
2026-07-30	1.1600	1.3500	1.1600	1.3500	+19.469%	134	3,285	-45.185%
2026-07-29	1.1700	1.1900	1.1300	1.1300	-9.600%	120	3,170	-34.513%
2026-07-28	1.1600	1.2500	1.1200	1.2500	0.000%	14	3,190	-40.800%
2026-07-27	1.5100	1.5500	1.2400	1.2500	-16.107%	120	3,198	-40.800%
2026-07-24	1.7300	1.7300	1.4900	1.4900	-21.579%	155	3,234	-50.336%
2026-07-23	2.3000	2.4300	1.7300	1.9000	-52.500%	1,882	3,327	-61.053%
2026-07-22	4.2000	4.2000	4.0000	4.0000	-4.762%	21	3,722	-81.500%
2026-07-21	4.1700	4.7300	4.1700	4.2000	+9.091%	729	3,721	-82.381%
2026-07-20	4.1500	4.1500	3.8000	3.8500	-14.823%	151	3,832	-80.779%
2026-07-17	4.8500	4.9000	4.4400	4.5200	-19.716%	377	3,820	-83.628%
2026-07-16	5.8500	6.1100	5.4100	5.6300	-17.206%	5,965	3,787	-86.856%
2026-07-15	7.0500	7.5000	6.2300	6.8000	+5.919%	9	8,680	-89.118%
2026-07-14	6.7000	6.8500	6.4200	6.4200	-0.156%	15	8,681	-88.474%
2026-07-13	6.8000	6.8000	6.4300	6.4300	-23.905%	44	8,679	-88.491%
2026-07-10	8.9000	9.2500	8.2000	8.4500	-2.425%	589	8,689	-91.243%
2026-07-09	6.9500	8.7500	6.9500	8.6600	+20.278%	17	8,737	-91.455%
2026-07-08	7.5000	7.5000	6.7500	7.2000	-16.376%	138	8,741	-89.722%
2026-07-07	9.6100	9.6100	8.6000	8.6100	-12.589%	41	8,726	-91.405%
2026-07-06	6.7900	10.3000	6.7900	9.8500	+38.928%	2,191	8,712	-92.487%
2026-07-02	11.6000	11.8000	6.7000	7.0900	-38.348%	560	7,027	-89.563%
2026-07-01	11.7500	13.0600	11.1500	11.5000	-3.604%	542	7,027	-93.565%
2026-06-30	10.3000	12.4000	10.3000	11.9300	+13.081%	4,734	6,912	-93.797%
2026-06-29	7.2000	10.5500	7.2000	10.5500	+66.930%	1,844	3,670	-92.986%
2026-06-26	5.7500	6.9900	5.7500	6.3200	+14.909%	33	3,045	-88.291%
2026-06-25	6.1100	6.1500	5.5000	5.5000	-12.000%	163	3,065	-86.545%
2026-06-24	6.9500	6.9500	6.0500	6.2500	-7.407%	66	2,987	-88.160%
2026-06-23	8.1000	8.1000	6.7500	6.7500	-33.824%	40	2,981	-89.037%
2026-06-22	8.9600	11.5500	8.9600	10.2000	+14.736%	55	2,988	-92.745%
2026-06-18	9.0000	9.0000	8.5000	8.8900	-6.421%	23	2,992	-91.676%
2026-06-17	10.3300	10.4000	9.4000	9.5000	-11.628%	25	2,992	-92.211%
2026-06-16	10.9700	11.9800	10.7200	10.7500	-14.683%	43	2,992	-93.116%
2026-06-15	13.0000	13.1700	12.4500	12.6000	-5.618%	85	2,458	-94.127%
2026-06-12	12.7700	13.3500	11.0500	13.3500	+6.375%	547	2,458	-94.457%
2026-06-11	10.4400	12.5500	10.2500	12.5500	+27.411%	16	2,458	-94.104%
2026-06-10	11.0000	11.0000	9.8000	9.8500	-16.525%	641	2,461	-92.487%
2026-06-09	15.1000	15.1000	10.7500	11.8000	-15.954%	372	2,713	-93.729%
2026-06-08	12.3700	14.8000	12.3700	14.0400	+18.481%	197	2,696	-94.729%
2026-06-05	13.5500	13.5500	11.6000	11.8500	-25.938%	47	2,694	-93.755%
2026-06-04	17.6900	17.6900	15.8000	16.0000	-6.868%	115	2,691	-95.375%
2026-06-03	18.6500	19.3700	16.3700	17.1800	+4.121%	28	2,795	-95.693%
2026-06-02	15.4600	17.4500	15.4600	16.5000	+4.762%	39	2,801	-95.515%
2026-06-01	16.7000	16.9000	15.7100	15.7500	-22.222%	36	2,821	-95.302%
2026-05-29	20.7600	21.3900	18.6500	20.2500	-10.000%	60	2,835	-96.346%
2026-05-28	21.7300	22.5000	21.1800	22.5000	+1.351%	28	2,811	-96.711%
2026-05-27	22.5200	23.2000	21.2000	22.2000	+10.174%	67	2,808	-96.667%
2026-05-26	18.8500	20.3500	18.8500	20.1500	+9.809%	22	2,787	-96.328%
2026-05-22	18.6000	19.3000	18.1500	18.3500	+6.377%	56	2,795	-95.967%
2026-05-21	17.7500	17.7500	17.2500	17.2500	+8.970%	5	2,793	-95.710%
2026-05-20	15.3500	16.3500	15.3000	15.8300	+11.873%	13	2,793	-95.325%
2026-05-19	14.0000	14.4000	13.1000	14.1500	-8.651%	16	2,796	-94.770%
2026-05-18	17.2000	17.2000	14.9500	15.4900	-16.270%	24	2,796	-95.223%
2026-05-15	22.5500	22.5500	18.5000	18.5000	-24.674%	59	2,796	-96.000%
2026-05-14	26.9500	28.0000	24.5600	24.5600	-10.853%	35	2,807	-96.987%
2026-05-13	23.6000	29.3000	23.4000	27.5500	+21.580%	61	2,801	-97.314%
2026-05-12	24.6100	26.1000	19.8000	22.6600	-12.813%	24	2,801	-96.734%
2026-05-11	18.4100	26.8000	17.8000	25.9900	+36.934%	58	2,801	-97.153%
2026-05-08	16.7500	20.1500	16.7500	18.9800	+24.052%	184	2,801	-96.101%
2026-05-07	15.6800	16.0000	13.9000	15.3000	+20.000%	141	2,822	-95.163%
2026-05-06	10.7000	13.3500	10.7000	12.7500	+8.974%	40	2,812	-94.196%
2026-05-05	12.2500	12.3000	11.6500	11.7000	-2.092%	61	2,801	-93.675%
2026-05-04	12.0000	12.0000	10.7000	11.9500	-2.846%	104	2,795	-93.808%
2026-05-01	10.2400	12.6000	10.2400	12.3000	+18.269%	19	2,788	-93.984%
2026-04-30	8.1600	10.4000	8.0000	10.4000	+20.930%	58	2,788	-92.885%
2026-04-29	8.6200	8.6200	8.5500	8.6000	-8.802%	7	2,773	-91.395%
2026-04-28	9.7000	10.3000	9.4300	9.4300	-5.700%	11	2,768	-92.153%
2026-04-27	8.6200	10.0800	8.2500	10.0000	+4.167%	72	2,766	-92.600%
2026-04-24	9.6300	9.6900	9.4000	9.6000	+4.348%	36	2,739	-92.292%
2026-04-23	11.2200	11.2200	9.0000	9.2000	-28.405%	46	2,725	-91.957%
2026-04-22	12.3500	12.9500	12.3500	12.8500	+2.554%	12	2,732	-94.241%
2026-04-21	13.2000	13.2000	12.5300	12.5300	-6.142%	22	2,727	-94.094%
2026-04-20	14.0000	14.0500	13.3000	13.3500	-12.171%	19	2,727	-94.457%
2026-04-17	14.1500	17.3500	14.1500	15.2000	+10.949%	62	2,731	-95.132%
2026-04-16	13.4000	14.3000	13.3400	13.7000	-7.432%	7	2,744	-94.599%
2026-04-15	9.6800	15.4300	9.6800	14.8000	+69.143%	51	2,744	-95.000%
2026-04-14	7.6000	8.8000	7.6000	8.7500	+30.402%	43	2,723	-91.543%
2026-04-13	6.5700	7.0000	6.5700	6.7100	+2.443%	11	2,704	-88.972%
2026-04-10	6.4500	6.5500	6.4500	6.5500	-1.504%	3	2,701	-88.702%
2026-04-09	6.0000	6.9000	5.9900	6.6500	+4.724%	62	2,702	-88.872%
2026-04-08	6.9000	6.9000	6.2500	6.3500	+4.098%	26	2,706	-88.346%
2026-04-07	6.5400	6.5800	5.8000	6.1000	-12.230%	584	2,700	-87.869%
2026-04-06	7.9500	8.2800	6.7000	6.9500	-13.125%	585	2,816	-89.353%
2026-04-02	8.5000	8.8600	7.9500	8.0000	-21.645%	507	3,105	-90.750%
2026-04-01	9.6000	10.2100	9.5000	10.2100	+10.978%	793	3,105	-92.752%
2026-03-31	8.4500	9.4000	8.4500	9.2000	+18.710%	1,135	2,758	-91.957%
2026-03-30	9.0500	9.0600	7.6500	7.7500	-13.408%	19	2,402	-90.452%
2026-03-27	9.9300	9.9300	8.9500	8.9500	-13.527%	171	2,396	-91.732%
2026-03-26	11.6000	12.0000	10.3500	10.3500	-18.504%	713	2,450	-92.850%
2026-03-25	13.6000	13.9000	12.7000	12.7000	+5.394%	454	3,037	-94.173%
2026-03-24	12.2000	12.9500	11.8500	12.0500	+1.688%	962	2,688	-93.859%
2026-03-23	11.7800	12.9800	11.3000	11.8500	+8.716%	1,618	2,727	-93.755%
2026-03-20	12.0500	12.0500	10.5000	10.9000	-14.777%	359	2,256	-93.211%
2026-03-19	13.9000	14.1000	12.7900	12.7900	-16.131%	203	2,516	-94.214%
2026-03-18	16.7000	17.0500	15.2500	15.2500	-7.855%	29	2,486	-95.148%
2026-03-17	17.3800	17.3800	16.5500	16.5500	-8.361%	62	2,482	-95.529%
2026-03-16	19.2500	19.6200	18.0600	18.0600	+1.575%	14	2,487	-95.903%
2026-03-13	19.2000	19.2000	17.7800	17.7800	-7.396%	81	2,483	-95.838%
2026-03-12	20.0000	20.0000	18.7000	19.2000	-9.263%	95	2,459	-96.146%
2026-03-11	21.1400	22.6000	20.8000	21.1600	+9.922%	136	2,389	-96.503%
2026-03-10	20.7500	20.7500	19.2500	19.2500	+0.052%	24	2,304	-96.156%
2026-03-09	18.9000	19.2400	17.4300	19.2400	-8.381%	87	2,312	-96.154%
2026-03-06	20.5000	21.0000	20.1000	21.0000	-4.022%	75	2,302	-96.476%
2026-03-05	21.8300	22.1000	21.0700	21.8800	-2.539%	48	2,273	-96.618%
2026-03-04	20.2000	22.6000	20.1500	22.4500	+16.502%	110	2,271	-96.704%
2026-03-03	20.5000	20.5500	18.6500	19.2700	-12.805%	86	2,300	-96.160%
2026-03-02	20.8300	22.4500	20.8300	22.1000	-1.952%	13	2,309	-96.652%
2026-02-27	22.7000	22.9500	20.8800	22.5400	-6.395%	175	2,303	-96.717%
2026-02-26	25.0000	25.2400	23.2500	24.0800	-7.206%	33	2,320	-96.927%
2026-02-25	27.2000	27.2000	25.6800	25.9500	+5.359%	19	2,319	-97.148%
2026-02-24	21.9000	24.6300	21.9000	24.6300	+17.734%	44	2,319	-96.996%
2026-02-23	23.3500	23.6000	20.9200	20.9200	-17.800%	19	2,294	-96.463%
2026-02-20	25.3300	25.5000	24.9000	25.4500	-3.781%	34	2,291	-97.092%
2026-02-19	24.7600	26.4500	24.7600	26.4500	-1.855%	6	2,286	-97.202%
2026-02-18	26.9500	26.9500	26.9500	26.9500	0.000%	12	2,284	-97.254%
2026-02-17	27.4200	27.8000	24.9700	26.9500	-7.133%	37	2,284	-97.254%
2026-02-13	29.0200	29.0200	29.0200	29.0200	-9.313%	1	2,271	-97.450%
2026-02-11	33.8000	35.5000	31.9700	32.0000	-1.021%	6	2,271	-97.688%
2026-02-10	31.4200	32.4700	31.2500	32.3300	+7.337%	110	2,276	-97.711%
2026-02-09	27.9700	30.1900	27.4600	30.1200	+4.149%	74	2,174	-97.543%
2026-02-06	27.0000	29.1000	27.0000	28.9200	+14.083%	82	2,147	-97.441%
2026-02-05	26.5600	26.5600	24.4500	25.3500	-11.979%	60	2,097	-97.081%
2026-02-04	32.9900	32.9900	26.7500	28.8000	-10.000%	335	2,055	-97.431%
2026-02-03	32.1700	33.6900	30.9500	32.0000	-3.177%	1,254	2,080	-97.688%
2026-02-02	32.0000	33.8500	32.0000	33.0500	-9.946%	42	872	-97.761%
2026-01-30	34.9000	40.0000	34.0500	36.7000	+13.517%	24	834	-97.984%
2026-01-29	38.9600	38.9600	30.9900	32.3300	-14.697%	17	827	-97.711%
2026-01-28	40.0000	40.0000	37.9000	37.9000	-2.194%	6	827	-98.047%
2026-01-27	39.3000	39.3000	37.8000	38.7500	-2.516%	5	825	-98.090%
2026-01-26	41.1300	41.1300	39.7500	39.7500	-11.470%	3	825	-98.138%
2026-01-23	45.2200	45.6200	44.1700	44.9000	-0.222%	8	825	-98.352%
2026-01-22	37.6500	45.0100	37.6500	45.0000	+25.874%	9	821	-98.356%
2026-01-21	34.2500	35.8500	34.2400	35.7500	+3.264%	4	817	-97.930%
2026-01-20	36.2200	36.2500	34.6000	34.6200	-16.174%	816	817	-97.863%
2026-01-16	41.4500	41.4500	41.3000	41.3000	-7.087%	2	20	-98.208%
2026-01-15	44.4500	44.4500	44.4500	44.4500	+4.465%	1	20	-98.335%
2026-01-14	42.2500	42.5500	42.0400	42.5500	-11.777%	15	19	-98.261%
2026-01-12	47.2500	49.1200	47.2500	48.2300	0.000%	7	5	-98.466%