Dark

TSLA20261120C625
TSLA Nov 20 2026 625.00 Call (TSLA261120C00625000)
option OPRA

EOD

Sep 21, 2026

0.5700+3.636%(+0.0200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.6400	0.6400	0.5700	0.5700	+3.636%	5	248	0.000%
2026-09-18	0.5500	0.5500	0.5500	0.5500	-14.063%	1	246	+3.636%
2026-09-16	0.6400	0.6400	0.6400	0.6400	-14.667%	1	245	-10.938%
2026-09-11	0.7600	0.7800	0.7300	0.7500	-10.714%	90	245	-24.000%
2026-09-10	0.8800	0.9000	0.8200	0.8400	-15.152%	13	238	-32.143%
2026-09-09	1.0100	1.0100	0.9900	0.9900	+4.211%	40	241	-42.424%
2026-09-08	1.1200	1.1200	0.9500	0.9500	-40.625%	2	244	-40.000%
2026-09-03	1.5800	1.6000	1.5800	1.6000	+61.616%	4	244	-64.375%
2026-09-01	0.9900	0.9900	0.9900	0.9900	-3.883%	1	243	-42.424%
2026-08-27	1.0100	1.0300	1.0100	1.0300	+8.421%	8	243	-44.660%
2026-08-26	0.9500	0.9500	0.9500	0.9500	-22.764%	40	245	-40.000%
2026-08-25	1.2300	1.2300	1.2300	1.2300	-27.219%	1	245	-53.659%
2026-08-21	1.6900	1.6900	1.6900	1.6900	+23.358%	40	246	-66.272%
2026-08-19	1.4000	1.4000	1.3700	1.3700	+24.545%	2	246	-58.394%
2026-08-12	1.1000	1.1000	1.1000	1.1000	-24.658%	1	246	-48.182%
2026-08-10	1.4600	1.4600	1.4600	1.4600	-2.667%	1	247	-60.959%
2026-08-07	1.5000	1.5000	1.5000	1.5000	+8.696%	1	247	-62.000%
2026-08-04	1.3800	1.3800	1.3800	1.3800	-7.383%	1	246	-58.696%
2026-08-03	1.4900	1.4900	1.4900	1.4900	+34.234%	1	246	-61.745%
2026-07-30	1.1100	1.1100	1.1100	1.1100	+6.731%	1	246	-48.649%
2026-07-27	1.0400	1.0400	1.0400	1.0400	-69.412%	1	245	-45.192%
2026-07-21	3.8000	3.8000	3.4000	3.4000	+4.615%	136	245	-83.235%
2026-07-20	3.2500	3.2500	3.2500	3.2500	-37.500%	1	305	-82.462%
2026-07-15	5.8000	5.8000	5.1600	5.2000	-3.166%	153	305	-89.038%
2026-07-13	5.4000	5.4100	5.3400	5.3700	-21.261%	151	297	-89.385%
2026-07-09	6.8200	6.8200	6.8200	6.8200	+20.708%	38	302	-91.642%
2026-07-08	5.6500	5.6500	5.6500	5.6500	-23.129%	1	264	-89.912%
2026-07-07	7.3500	7.3500	7.3500	7.3500	-9.371%	1	264	-92.245%
2026-07-06	6.0300	8.1100	6.0300	8.1100	+38.632%	3	264	-92.972%
2026-07-02	7.7800	7.7800	5.8500	5.8500	-34.047%	10	257	-90.256%
2026-06-30	8.8700	8.8700	8.8700	8.8700	+2.543%	2	257	-93.574%
2026-06-29	6.6000	8.6500	6.6000	8.6500	+82.105%	272	257	-93.410%
2026-06-26	4.7500	4.7500	4.7500	4.7500	-0.210%	1	263	-88.000%
2026-06-25	4.7600	4.7600	4.7600	4.7600	-12.661%	53	262	-88.025%
2026-06-24	5.4500	5.4500	5.4500	5.4500	-8.403%	1	209	-89.541%
2026-06-23	5.9500	5.9500	5.9500	5.9500	-35.256%	1	209	-90.420%
2026-06-16	9.1900	9.1900	9.1900	9.1900	-15.455%	1	210	-93.798%
2026-06-12	10.8700	10.8700	10.8700	10.8700	+10.918%	1	211	-94.756%
2026-06-10	9.8000	9.8000	9.8000	9.8000	-10.909%	1	211	-94.184%
2026-06-08	11.2000	11.2000	11.0000	11.0000	+7.212%	2	210	-94.818%
2026-06-05	11.5500	11.5500	10.2600	10.2600	-28.997%	668	212	-94.444%
2026-06-03	14.4500	14.4500	14.4500	14.4500	-1.027%	1	191	-96.055%
2026-06-02	14.4000	14.6000	14.4000	14.6000	+5.112%	13	190	-96.096%
2026-06-01	14.0000	14.0000	13.8900	13.8900	-27.125%	6	185	-95.896%
2026-05-27	19.0500	19.7700	18.9800	19.0600	+12.448%	45	186	-97.009%
2026-05-26	15.9400	16.9500	15.8000	16.9500	+20.641%	24	183	-96.637%
2026-05-21	13.8400	14.0500	13.8400	14.0500	-39.046%	20	182	-95.943%
2026-05-14	23.0500	23.0500	23.0500	23.0500	+30.966%	1	179	-97.527%
2026-05-12	17.9000	18.1000	17.6000	17.6000	+18.919%	31	179	-96.761%
2026-05-11	15.1000	15.1500	14.8000	14.8000	-13.953%	16	179	-96.149%
2026-05-08	15.2500	17.2000	15.2500	17.2000	+32.003%	6	176	-96.686%
2026-05-07	13.4100	13.4100	12.7100	13.0300	+19.541%	9	171	-95.625%
2026-05-06	9.0700	10.9800	9.0700	10.9000	+12.371%	6	173	-94.771%
2026-05-01	9.9500	10.0000	9.7000	9.7000	+24.359%	16	166	-94.124%
2026-04-30	6.9300	7.8000	6.9300	7.8000	-2.500%	2	166	-92.692%
2026-04-28	8.0000	8.0000	8.0000	8.0000	-5.882%	2	165	-92.875%
2026-04-27	6.9000	8.5000	6.9000	8.5000	-27.536%	4	165	-93.294%
2026-04-20	11.7300	11.7300	11.7300	11.7300	+60.027%	4	166	-95.141%
2026-04-14	7.4000	7.4000	7.3300	7.3300	+27.478%	12	170	-92.224%
2026-04-13	5.7500	5.7500	5.7500	5.7500	+14.087%	1	168	-90.087%
2026-04-09	5.0400	5.0400	5.0400	5.0400	-9.189%	1	169	-88.690%
2026-04-08	5.5500	5.5500	5.5500	5.5500	+8.824%	2	169	-89.730%
2026-04-07	5.0500	5.1000	5.0500	5.1000	-28.169%	11	169	-88.824%
2026-04-02	7.1000	7.1000	7.1000	7.1000	-11.361%	1	179	-91.972%
2026-04-01	8.0000	8.0100	8.0000	8.0100	+5.395%	8	179	-92.884%
2026-03-31	7.6000	7.6000	7.6000	7.6000	+1.333%	5	179	-92.500%
2026-03-27	7.5000	7.5000	7.5000	7.5000	-19.786%	1	179	-92.400%
2026-03-26	9.2400	9.3800	9.1800	9.3500	-10.952%	24	178	-93.904%
2026-03-25	10.8500	10.8500	10.5000	10.5000	0.000%	30	175	-94.571%
2026-03-24	10.0500	10.5000	10.0500	10.5000	+5.000%	5	176	-94.571%
2026-03-23	10.1000	10.1000	9.8500	10.0000	-6.191%	63	179	-94.300%
2026-03-19	10.9100	10.9100	10.6600	10.6600	-20.090%	4	191	-94.653%
2026-03-18	13.3400	13.3400	13.3400	13.3400	-7.038%	1	194	-95.727%
2026-03-17	14.7500	14.7500	14.3500	14.3500	-10.870%	5	194	-96.028%
2026-03-13	16.1000	16.1000	16.1000	16.1000	+3.205%	4	189	-96.460%
2026-03-09	15.7800	15.7800	15.6000	15.6000	-10.857%	2	187	-96.346%
2026-03-06	17.5000	17.5000	17.5000	17.5000	+5.549%	1	187	-96.743%
2026-03-03	16.6200	16.6200	16.5800	16.5800	-19.319%	2	187	-96.562%
2026-02-24	20.5500	20.5500	20.5500	20.5500	+14.357%	2	188	-97.226%
2026-02-23	17.9700	17.9700	17.9700	17.9700	-16.224%	1	188	-96.828%
2026-02-19	21.4500	21.4500	21.4500	21.4500	-9.874%	1	187	-97.343%
2026-02-17	22.3000	23.8000	22.3000	23.8000	-10.928%	2	187	-97.605%
2026-02-13	25.3000	26.7200	25.3000	26.7200	-8.179%	2	187	-97.867%
2026-02-11	29.1000	29.1000	29.1000	29.1000	+9.770%	25	187	-98.041%
2026-02-09	26.4400	26.5200	26.1100	26.5100	+13.924%	15	162	-97.850%
2026-02-05	23.2700	23.2700	23.2700	23.2700	-4.826%	2	161	-97.550%
2026-02-04	24.5000	24.5000	24.4500	24.4500	-29.294%	2	159	-97.669%
2026-01-30	34.5800	34.5800	34.5800	34.5800	+24.388%	1	160	-98.352%
2026-01-29	28.6500	28.6500	27.8000	27.8000	-25.668%	21	160	-97.950%
2026-01-26	37.5500	37.5500	37.4000	37.4000	-7.426%	5	140	-98.476%
2026-01-22	40.4000	40.4000	40.4000	40.4000	+27.646%	2	137	-98.589%
2026-01-20	31.6500	31.6500	31.6500	31.6500	-20.855%	2	137	-98.199%
2026-01-15	39.9900	39.9900	39.9900	39.9900	+4.195%	133	136	-98.575%
2026-01-14	38.1400	38.3800	38.1400	38.3800	-10.327%	2	3	-98.515%
2026-01-12	42.8000	42.8000	42.8000	42.8000	0.000%	2	2	-98.668%