Dark

TSLA20261120C620
TSLA Nov 20 2026 620.00 Call (TSLA261120C00620000)
option OPRA

EOD

Sep 21, 2026

0.6000+7.143%(+0.0400)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.6300	0.6400	0.6000	0.6000	+7.143%	5	590	0.000%
2026-09-18	0.5600	0.5600	0.5600	0.5600	-16.418%	1	594	+7.143%
2026-09-17	0.6700	0.6700	0.6700	0.6700	-6.944%	2	593	-10.448%
2026-09-16	0.6800	0.7200	0.6800	0.7200	+9.091%	3	593	-16.667%
2026-09-14	0.6700	0.6800	0.6500	0.6600	-26.667%	16	592	-9.091%
2026-09-10	1.0000	1.0000	0.8600	0.9000	-13.462%	17	592	-33.333%
2026-09-09	1.0400	1.0400	1.0400	1.0400	+2.970%	1	592	-42.308%
2026-09-08	1.0500	1.0500	1.0100	1.0100	+17.442%	10	592	-40.594%
2026-09-04	0.9000	0.9000	0.8400	0.8600	-47.879%	31	584	-30.233%
2026-09-03	1.6100	1.7500	1.6100	1.6500	+63.366%	161	584	-63.636%
2026-09-02	1.0100	1.0100	1.0100	1.0100	+1.000%	6	584	-40.594%
2026-09-01	1.1300	1.1300	0.9900	1.0000	-23.664%	4	578	-40.000%
2026-08-31	1.1500	1.3100	1.1500	1.3100	+24.762%	25	577	-54.198%
2026-08-27	1.0800	1.0800	1.0400	1.0500	-20.455%	8	567	-42.857%
2026-08-24	1.3200	1.3200	1.3200	1.3200	-21.429%	4	568	-54.545%
2026-08-21	1.6800	1.6800	1.6800	1.6800	+31.250%	1	572	-64.286%
2026-08-20	1.2800	1.2800	1.2800	1.2800	-9.859%	1	572	-53.125%
2026-08-19	1.4000	1.4300	1.4000	1.4200	-4.054%	3	573	-57.746%
2026-08-14	1.3000	1.4800	1.3000	1.4800	+20.325%	3	572	-59.459%
2026-08-13	1.1200	1.2300	1.1200	1.2300	+11.818%	6	570	-51.220%
2026-08-12	1.1000	1.1000	1.1000	1.1000	-24.658%	2	566	-45.455%
2026-08-11	1.4600	1.4600	1.4600	1.4600	-2.667%	1	566	-58.904%
2026-08-10	1.5000	1.5000	1.5000	1.5000	+1.351%	1	566	-60.000%
2026-08-07	1.6600	1.6600	1.4800	1.4800	-2.632%	3	567	-59.459%
2026-08-05	1.5200	1.5200	1.5200	1.5200	+0.662%	1	565	-60.526%
2026-08-04	1.5100	1.5100	1.5100	1.5100	-1.307%	1	564	-60.265%
2026-08-03	1.3800	1.5300	1.3800	1.5300	+27.500%	7	565	-60.784%
2026-07-31	1.2000	1.2000	1.2000	1.2000	+10.092%	1	563	-50.000%
2026-07-27	1.2000	1.2000	1.0900	1.0900	-20.438%	3	564	-44.954%
2026-07-24	1.4400	1.4400	1.3700	1.3700	-14.375%	20	564	-56.204%
2026-07-23	2.0900	2.0900	1.6000	1.6000	-56.757%	503	565	-62.500%
2026-07-22	3.7000	3.7500	3.7000	3.7000	+1.370%	400	1,035	-83.784%
2026-07-21	3.4500	3.9500	3.4500	3.6500	+7.353%	102	688	-83.562%
2026-07-20	3.3800	3.4500	3.3400	3.4000	-13.265%	93	588	-82.353%
2026-07-17	3.8900	3.9900	3.8100	3.9200	-15.699%	108	594	-84.694%
2026-07-16	5.1000	5.1500	4.6500	4.6500	-21.186%	9	578	-87.097%
2026-07-15	6.0000	6.0000	5.9000	5.9000	+7.078%	7	574	-89.831%
2026-07-14	5.9700	5.9700	5.4100	5.5100	+1.848%	97	575	-89.111%
2026-07-13	6.3500	6.3500	5.4100	5.4100	-24.441%	10	576	-88.909%
2026-07-10	7.1200	7.2000	6.9400	7.1600	+1.273%	118	575	-91.620%
2026-07-09	7.0700	7.0700	7.0700	7.0700	+15.902%	6	583	-91.513%
2026-07-08	6.0200	6.1000	5.7600	6.1000	-16.094%	101	583	-90.164%
2026-07-07	7.2700	7.2700	7.2700	7.2700	-14.971%	8	626	-91.747%
2026-07-06	6.5500	8.5500	6.5100	8.5500	+39.251%	4	618	-92.982%
2026-07-02	7.8500	7.8500	5.8700	6.1400	-44.535%	112	511	-90.228%
2026-07-01	9.8800	11.2500	9.6600	11.0700	+4.730%	76	511	-94.580%
2026-06-30	8.5500	10.5700	8.5500	10.5700	+88.750%	2	503	-94.324%
2026-06-26	5.0000	5.6000	4.9800	5.6000	+16.667%	172	503	-89.286%
2026-06-25	5.2000	5.2000	4.8000	4.8000	-8.397%	3	406	-87.500%
2026-06-24	5.5000	5.5500	5.2400	5.2400	-10.427%	3	407	-88.550%
2026-06-23	6.6000	6.6000	5.8500	5.8500	-32.759%	45	406	-89.744%
2026-06-22	9.3000	9.3000	8.7000	8.7000	+12.987%	18	395	-93.103%
2026-06-18	7.8500	7.8500	7.6000	7.7000	-12.994%	109	348	-92.208%
2026-06-17	8.8500	8.8500	8.8500	8.8500	-7.813%	1	348	-93.220%
2026-06-16	9.6000	9.6000	9.6000	9.6000	-14.667%	23	348	-93.750%
2026-06-15	11.4500	11.4500	11.2500	11.2500	+22.683%	3	333	-94.667%
2026-06-10	9.1500	9.1700	9.1500	9.1700	-27.510%	2	333	-93.457%
2026-06-08	11.2000	12.6500	11.2000	12.6500	+21.635%	20	333	-95.257%
2026-06-05	12.4500	12.4500	10.4000	10.4000	-25.608%	677	340	-94.231%
2026-06-04	13.9200	13.9800	13.9200	13.9800	-6.800%	75	328	-95.708%
2026-06-02	14.0500	15.0000	14.0500	15.0000	+4.530%	41	382	-96.000%
2026-06-01	15.0000	15.0000	14.3500	14.3500	-13.398%	20	382	-95.819%
2026-05-29	18.4000	18.4000	16.5700	16.5700	-13.698%	2	400	-96.379%
2026-05-27	20.4000	20.4000	19.2000	19.2000	+18.885%	90	400	-96.875%
2026-05-26	16.1500	16.1500	16.1500	16.1500	+0.623%	2	369	-96.285%
2026-05-22	15.6700	16.0500	15.6700	16.0500	+40.052%	9	369	-96.262%
2026-05-19	11.5000	11.5000	11.4600	11.4600	-16.350%	3	366	-94.764%
2026-05-18	15.5200	15.5200	13.7000	13.7000	-38.565%	5	370	-95.620%
2026-05-14	22.3000	22.3000	22.3000	22.3000	-11.858%	1	370	-97.309%
2026-05-13	25.8500	25.8500	24.5000	25.3000	+41.896%	18	369	-97.628%
2026-05-12	21.5000	21.5000	17.8300	17.8300	-17.262%	158	369	-96.635%
2026-05-11	15.2500	21.5500	15.2500	21.5500	+23.851%	19	369	-97.216%
2026-05-08	16.3000	17.8500	16.3000	17.4000	+25.180%	33	301	-96.552%
2026-05-07	13.9000	13.9000	13.9000	13.9000	+36.275%	1	287	-95.683%
2026-05-06	9.5200	10.2000	9.5200	10.2000	-4.673%	2	288	-94.118%
2026-05-05	10.6000	10.7000	10.6000	10.7000	+4.799%	42	287	-94.393%
2026-05-01	10.5000	11.2000	10.2100	10.2100	+26.361%	15	250	-94.123%
2026-04-28	8.0700	8.0800	8.0700	8.0800	-3.234%	2	250	-92.574%
2026-04-24	9.2400	9.2400	8.3500	8.3500	-28.079%	2	249	-92.814%
2026-04-20	13.3100	13.3100	11.6100	11.6100	-4.444%	3	248	-94.832%
2026-04-16	12.1500	12.1500	12.1500	12.1500	+127.955%	1	245	-95.062%
2026-04-09	5.2200	5.3300	5.2200	5.3300	-11.901%	2	245	-88.743%
2026-04-06	6.0500	6.0500	6.0500	6.0500	-9.701%	2	244	-90.083%
2026-04-02	7.2700	7.2700	6.7000	6.7000	-20.710%	3	245	-91.045%
2026-04-01	8.4500	8.4500	8.4500	8.4500	+18.182%	1	245	-92.899%
2026-03-31	7.1500	7.1500	7.1500	7.1500	+6.557%	1	245	-91.608%
2026-03-30	6.5300	6.7100	6.5300	6.7100	-30.249%	13	244	-91.058%
2026-03-26	10.1500	10.2000	9.6000	9.6200	-19.092%	213	233	-93.763%
2026-03-25	11.8300	11.9500	11.8300	11.8900	+13.238%	103	350	-94.954%
2026-03-24	10.9200	11.1800	10.5000	10.5000	+0.962%	201	250	-94.286%
2026-03-23	9.4800	11.0000	9.4800	10.4000	+5.051%	41	190	-94.231%
2026-03-20	10.0200	10.0200	9.9000	9.9000	-32.192%	2	188	-93.939%
2026-03-17	15.4000	15.4000	14.6000	14.6000	-10.703%	44	189	-95.890%
2026-03-16	16.5000	16.5000	16.3500	16.3500	-3.824%	2	196	-96.330%
2026-03-13	17.0000	17.0000	17.0000	17.0000	0.000%	3	197	-96.471%
2026-03-12	17.1000	17.1000	16.8500	17.0000	-15.423%	5	196	-96.471%
2026-03-11	20.1000	20.1000	20.1000	20.1000	+23.692%	3	195	-97.015%
2026-03-09	16.1300	16.2500	15.7000	16.2500	-4.412%	34	192	-96.308%
2026-03-03	18.3000	18.3500	17.0000	17.0000	-19.048%	42	190	-96.471%
2026-02-26	21.3400	21.3400	20.7800	21.0000	-11.205%	8	177	-97.143%
2026-02-25	23.8200	23.8200	23.0400	23.6500	+12.565%	21	165	-97.463%
2026-02-24	19.8000	21.0100	19.7500	21.0100	+10.579%	8	165	-97.144%
2026-02-23	20.6500	20.6500	18.2000	19.0000	-22.544%	5	168	-96.842%
2026-02-18	23.9500	24.5300	23.9500	24.5300	+1.280%	6	166	-97.554%
2026-02-17	22.7000	24.2200	22.7000	24.2200	-11.444%	2	167	-97.523%
2026-02-12	31.5000	31.5000	27.3500	27.3500	-6.528%	31	168	-97.806%
2026-02-11	31.1000	31.1000	28.4000	29.2600	+7.416%	20	145	-97.949%
2026-02-09	27.0600	27.2400	26.8300	27.2400	+7.033%	14	143	-97.797%
2026-02-06	25.4500	25.4500	25.4500	25.4500	+13.667%	2	144	-97.642%
2026-02-05	22.3900	22.3900	22.3900	22.3900	-11.151%	3	144	-97.320%
2026-02-04	29.5000	29.5000	25.0500	25.2000	-15.860%	13	147	-97.619%
2026-02-02	28.6900	29.9500	28.6900	29.9500	-11.574%	2	145	-97.997%
2026-01-30	35.6200	36.5600	33.7700	33.8700	+19.219%	15	144	-98.229%
2026-01-29	29.5700	29.5700	28.4100	28.4100	-18.805%	9	143	-97.888%
2026-01-28	35.2900	35.3100	34.9900	34.9900	-7.921%	4	139	-98.285%
2026-01-26	38.0000	38.0000	38.0000	38.0000	-7.655%	3	140	-98.421%
2026-01-23	41.1500	41.1500	41.1500	41.1500	+31.722%	3	140	-98.542%
2026-01-21	30.8200	32.3500	30.3200	31.2400	-1.295%	10	140	-98.079%
2026-01-20	32.5100	32.9500	31.6500	31.6500	-14.621%	7	137	-98.104%
2026-01-16	37.8900	38.0500	37.0700	37.0700	-9.519%	7	139	-98.381%
2026-01-15	41.2000	41.2000	40.8100	40.9700	+4.676%	138	139	-98.536%
2026-01-14	38.4400	39.2000	38.4400	39.1400	-11.827%	4	5	-98.467%
2026-01-12	44.1500	44.3900	44.1500	44.3900	0.000%	3	3	-98.648%