Dark

TSLA20261120C650
TSLA Nov 20 2026 650.00 Call (TSLA261120C00650000)
option OPRA

EOD

Sep 21, 2026

0.4500+2.273%(+0.0100)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.4500	0.4500	0.4500	0.4500	+2.273%	8	341	0.000%
2026-09-18	0.4400	0.4400	0.4400	0.4400	-22.807%	13	333	+2.273%
2026-09-17	0.5700	0.5700	0.5700	0.5700	+11.765%	1	346	-21.053%
2026-09-16	0.5200	0.5500	0.5100	0.5100	-3.774%	3	347	-11.765%
2026-09-14	0.4600	0.5400	0.4600	0.5300	-11.667%	203	347	-15.094%
2026-09-11	0.6100	0.6300	0.6000	0.6000	-23.077%	15	341	-25.000%
2026-09-08	0.7700	0.7800	0.7700	0.7800	+8.333%	2	342	-42.308%
2026-09-04	0.7200	0.8400	0.7200	0.7200	-43.307%	3	343	-37.500%
2026-09-03	1.3100	1.3100	1.2700	1.2700	+25.743%	23	343	-64.567%
2026-08-31	0.9900	1.0200	0.9600	1.0100	-6.481%	28	321	-55.446%
2026-08-24	1.1300	1.1300	1.0800	1.0800	-25.517%	13	332	-58.333%
2026-08-21	1.4200	1.4500	1.4200	1.4500	+21.849%	12	341	-68.966%
2026-08-19	1.0400	1.2000	1.0400	1.1900	+17.822%	24	341	-62.185%
2026-08-13	1.0100	1.0100	1.0100	1.0100	+10.989%	11	321	-55.446%
2026-08-12	0.9100	0.9100	0.9100	0.9100	-29.457%	5	310	-50.549%
2026-08-07	1.2800	1.2900	1.2800	1.2900	+4.878%	11	312	-65.116%
2026-08-06	1.2300	1.2300	1.2300	1.2300	-1.600%	1	313	-63.415%
2026-08-05	1.2500	1.2500	1.2500	1.2500	-10.714%	1	312	-64.000%
2026-08-04	1.2900	1.4000	1.2900	1.4000	+4.478%	11	311	-67.857%
2026-08-03	1.1600	1.3400	1.1600	1.3400	+27.619%	3	315	-66.418%
2026-07-31	1.0200	1.0500	1.0200	1.0500	+7.143%	6	314	-57.143%
2026-07-30	0.8600	0.9800	0.8600	0.9800	+13.953%	3	313	-54.082%
2026-07-29	0.9100	0.9100	0.8600	0.8600	-8.511%	2	313	-47.674%
2026-07-28	0.8800	0.9400	0.8500	0.9400	-5.051%	14	313	-52.128%
2026-07-27	1.0000	1.0000	0.9900	0.9900	-14.655%	2	309	-54.545%
2026-07-24	1.2200	1.2200	1.1600	1.1600	-16.547%	15	308	-61.207%
2026-07-23	1.6200	1.6200	1.3500	1.3900	-49.455%	17	316	-67.626%
2026-07-22	2.8100	2.8300	2.7500	2.7500	-5.822%	135	326	-83.636%
2026-07-21	2.9500	3.1000	2.9200	2.9200	+11.450%	7	330	-84.589%
2026-07-20	2.8700	2.8700	2.5700	2.6200	-15.484%	66	331	-82.824%
2026-07-17	3.0100	3.1000	3.0000	3.1000	-17.333%	15	339	-85.484%
2026-07-16	4.0000	4.0000	3.7500	3.7500	-17.582%	11	341	-88.000%
2026-07-15	4.2700	4.5500	4.2000	4.5500	-0.438%	34	339	-90.110%
2026-07-14	4.5700	4.5700	4.5700	4.5700	+6.279%	1	339	-90.153%
2026-07-13	4.9000	4.9000	4.3000	4.3000	-24.561%	5	338	-89.535%
2026-07-10	5.7000	5.7000	5.7000	5.7000	+22.581%	3	337	-92.105%
2026-07-08	4.6500	4.6500	4.6500	4.6500	-15.761%	10	337	-90.323%
2026-07-07	5.5200	5.5200	5.5200	5.5200	-5.641%	1	337	-91.848%
2026-07-06	4.9500	5.8500	4.9500	5.8500	+21.875%	2	338	-92.308%
2026-07-02	6.7000	6.7000	4.8000	4.8000	-41.104%	36	334	-90.625%
2026-07-01	8.1500	8.1500	8.1500	8.1500	+1.242%	1	334	-94.479%
2026-06-30	6.9500	8.6600	6.9500	8.0500	+11.034%	3	335	-94.410%
2026-06-29	4.9000	7.2500	4.9000	7.2500	+54.255%	32	335	-93.793%
2026-06-26	3.6500	4.7000	3.6500	4.7000	+20.513%	7	352	-90.426%
2026-06-25	3.9500	3.9500	3.9000	3.9000	-9.302%	2	351	-88.462%
2026-06-24	4.7500	4.7500	4.2500	4.3000	-7.923%	54	350	-89.535%
2026-06-23	5.0200	5.0200	4.6700	4.6700	-38.064%	15	349	-90.364%
2026-06-22	6.6500	7.5400	6.6500	7.5400	+11.704%	5	363	-94.032%
2026-06-18	6.7500	6.7500	6.7500	6.7500	-1.460%	1	362	-93.333%
2026-06-17	6.8500	6.8500	6.8500	6.8500	-12.961%	1	362	-93.431%
2026-06-16	8.5000	8.5000	7.8700	7.8700	-14.827%	33	362	-94.282%
2026-06-15	9.8400	9.8400	9.0000	9.2400	-4.742%	13	352	-95.130%
2026-06-12	9.0700	9.7000	9.0000	9.7000	+39.568%	5	352	-95.361%
2026-06-11	6.9500	6.9500	6.9500	6.9500	-3.472%	1	352	-93.525%
2026-06-10	8.4000	8.4000	7.2000	7.2000	-22.912%	13	353	-93.750%
2026-06-08	9.5000	9.5500	9.3400	9.3400	+8.731%	9	349	-95.182%
2026-06-05	11.0700	11.0700	8.5900	8.5900	-28.417%	12	352	-94.761%
2026-06-04	11.9500	12.0200	11.9500	12.0000	-5.956%	4	358	-96.250%
2026-06-03	13.5100	13.5100	12.7600	12.7600	+2.490%	2	359	-96.473%
2026-06-02	11.3500	12.4500	11.3500	12.4500	+2.978%	4	360	-96.386%
2026-06-01	12.1500	12.1500	11.9400	12.0900	-21.748%	7	360	-96.278%
2026-05-29	15.4500	15.4500	15.4500	15.4500	-5.793%	27	362	-97.087%
2026-05-28	16.3500	16.4000	16.3500	16.4000	-1.973%	3	387	-97.256%
2026-05-27	16.6000	17.3000	16.0000	16.7300	+24.387%	14	388	-97.310%
2026-05-26	13.9000	13.9000	13.4500	13.4500	-1.825%	5	387	-96.654%
2026-05-22	13.4900	13.7000	13.4900	13.7000	+10.484%	4	386	-96.715%
2026-05-21	11.6500	12.4000	11.6500	12.4000	+3.333%	5	387	-96.371%
2026-05-20	11.7500	12.0000	11.5500	12.0000	+12.150%	5	387	-96.250%
2026-05-19	9.7400	10.7000	9.7400	10.7000	-3.342%	12	388	-95.794%
2026-05-18	12.9500	12.9500	11.0700	11.0700	-20.360%	7	388	-95.935%
2026-05-15	15.6000	15.6000	13.9000	13.9000	-27.604%	46	388	-96.763%
2026-05-14	19.4400	21.3500	19.2000	19.2000	-8.528%	182	437	-97.656%
2026-05-13	17.8500	22.2000	17.7700	20.9900	+31.188%	252	405	-97.856%
2026-05-12	15.4600	16.0000	14.7500	16.0000	-19.880%	10	405	-97.188%
2026-05-11	13.3500	19.9700	13.3500	19.9700	+44.188%	17	405	-97.747%
2026-05-08	11.9800	14.9600	11.9800	13.8500	+37.129%	63	380	-96.751%
2026-05-07	10.0000	11.6500	10.0000	10.1000	+6.316%	4	359	-95.545%
2026-05-06	9.1000	9.5000	8.9400	9.5000	+13.501%	33	358	-95.263%
2026-05-05	8.8500	8.8500	8.3700	8.3700	+4.234%	22	349	-94.624%
2026-05-04	8.0300	8.0300	8.0300	8.0300	-6.628%	2	345	-94.396%
2026-05-01	8.6500	8.6500	8.5600	8.6000	+25.547%	6	343	-94.767%
2026-04-30	6.1000	6.8500	6.1000	6.8500	+0.735%	7	343	-93.431%
2026-04-28	7.2500	7.4500	6.8000	6.8000	-4.895%	6	338	-93.382%
2026-04-27	6.1000	7.1500	6.1000	7.1500	-4.920%	7	337	-93.706%
2026-04-24	7.5200	7.5200	7.5200	7.5200	+11.407%	1	341	-94.016%
2026-04-23	7.5900	7.5900	6.6000	6.7500	-31.052%	14	341	-93.333%
2026-04-20	10.7400	10.7400	9.7900	9.7900	-6.762%	14	343	-95.403%
2026-04-17	10.9000	10.9000	10.5000	10.5000	+6.061%	4	347	-95.714%
2026-04-16	9.6600	10.2500	9.6600	9.9000	-7.735%	12	346	-95.455%
2026-04-15	10.5700	11.1000	10.4500	10.7300	+78.833%	36	334	-95.806%
2026-04-14	5.2500	6.0000	5.2500	6.0000	+33.630%	12	334	-92.500%
2026-04-10	4.5200	4.5200	4.4900	4.4900	-5.474%	2	335	-89.978%
2026-04-09	4.7500	4.7500	4.7500	4.7500	+4.167%	16	334	-90.526%
2026-04-08	4.8000	4.8000	4.5500	4.5600	+3.636%	7	318	-90.132%
2026-04-07	4.2900	4.4000	4.0400	4.4000	-9.278%	10	323	-89.773%
2026-04-06	5.6800	5.6800	4.8100	4.8500	-10.185%	15	320	-90.722%
2026-04-02	5.9800	6.0000	5.4000	5.4000	-22.302%	19	309	-91.667%
2026-04-01	6.7800	7.1000	6.5000	6.9500	+12.097%	183	309	-93.525%
2026-03-30	6.2000	6.2000	6.2000	6.2000	-1.587%	4	298	-92.742%
2026-03-27	6.3000	6.3800	6.3000	6.3000	-12.500%	228	298	-92.857%
2026-03-26	8.1000	8.1000	7.1900	7.2000	-16.763%	58	467	-93.750%
2026-03-25	9.5000	9.5000	8.6500	8.6500	+4.848%	51	476	-94.798%
2026-03-24	8.8000	9.0000	8.2500	8.2500	+2.230%	24	426	-94.545%
2026-03-23	8.1500	8.9000	8.0700	8.0700	+10.095%	114	420	-94.424%
2026-03-20	8.1000	8.1000	7.3300	7.3300	-18.101%	104	360	-93.861%
2026-03-19	9.7700	9.9500	8.9000	8.9500	-18.190%	22	336	-94.972%
2026-03-18	11.6700	11.7500	10.9400	10.9400	-9.212%	5	333	-95.887%
2026-03-17	12.2000	12.2700	12.0500	12.0500	-12.681%	56	332	-96.266%
2026-03-13	13.5500	13.8000	13.5500	13.8000	-1.779%	4	336	-96.739%
2026-03-12	15.2000	15.2000	14.0500	14.0500	-11.746%	47	334	-96.797%
2026-03-11	15.0000	16.4200	15.0000	15.9200	+11.329%	43	349	-97.173%
2026-03-10	14.3000	14.3000	14.3000	14.3000	+5.224%	2	313	-96.853%
2026-03-09	13.6000	13.6000	13.3000	13.5900	-13.714%	14	315	-96.689%
2026-03-06	15.1000	15.8000	15.0500	15.7500	-0.316%	22	320	-97.143%
2026-03-05	15.9000	16.1100	15.8000	15.8000	-1.496%	78	308	-97.152%
2026-03-04	16.8000	16.8000	16.0400	16.0400	+11.777%	3	250	-97.195%
2026-03-03	15.7000	15.7000	14.2000	14.3500	-14.072%	17	249	-96.864%
2026-03-02	15.7500	16.7000	15.7500	16.7000	+3.727%	12	244	-97.305%
2026-02-27	16.4500	16.4500	16.1000	16.1000	-19.500%	28	234	-97.205%
2026-02-25	20.5400	20.5400	19.7000	20.0000	+16.144%	8	210	-97.750%
2026-02-24	17.2200	17.2200	17.2200	17.2200	+6.428%	1	210	-97.387%
2026-02-23	17.4100	17.4100	16.0100	16.1800	-12.823%	9	209	-97.219%
2026-02-20	18.7000	18.7000	18.5600	18.5600	-2.827%	2	209	-97.575%
2026-02-19	19.1000	19.1000	19.1000	19.1000	-6.829%	1	209	-97.644%
2026-02-18	21.1300	21.1300	20.5000	20.5000	-1.537%	23	208	-97.805%
2026-02-17	20.1500	20.8200	20.1500	20.8200	-8.282%	4	205	-97.839%
2026-02-13	22.7000	22.7000	22.7000	22.7000	-2.991%	1	209	-98.018%
2026-02-12	26.1700	26.1700	23.4000	23.4000	-5.911%	5	209	-98.077%
2026-02-11	27.8200	27.8200	24.8600	24.8700	-2.661%	21	213	-98.191%
2026-02-10	24.5800	25.5500	24.5800	25.5500	+8.217%	5	204	-98.239%
2026-02-09	22.3200	23.6100	22.3200	23.6100	+5.732%	9	205	-98.094%
2026-02-06	21.7000	22.4000	21.7000	22.3300	+11.930%	9	199	-97.985%
2026-02-05	19.3500	19.9500	19.2500	19.9500	-6.993%	7	195	-97.744%
2026-02-04	23.3000	23.3000	20.8000	21.4500	-13.855%	46	191	-97.902%
2026-02-03	24.4500	24.9000	24.4500	24.9000	-3.861%	2	178	-98.193%
2026-02-02	24.9500	27.0500	24.9500	25.9000	-17.882%	11	179	-98.263%
2026-01-30	27.5000	31.5800	27.5000	31.5400	+27.589%	7	177	-98.573%
2026-01-29	31.0500	31.0500	24.6200	24.7200	-20.232%	49	178	-98.180%
2026-01-28	31.6300	31.6300	30.5000	30.9900	-1.619%	8	155	-98.548%
2026-01-27	31.9100	31.9100	31.5000	31.5000	-1.716%	3	150	-98.571%
2026-01-26	33.4600	33.4600	32.0500	32.0500	-10.325%	6	151	-98.596%
2026-01-22	30.9400	36.2400	30.9400	35.7400	+22.607%	6	151	-98.741%
2026-01-21	29.1500	29.1500	29.1500	29.1500	+10.626%	1	150	-98.456%
2026-01-20	29.4300	29.4300	26.3500	26.3500	-19.762%	11	150	-98.292%
2026-01-16	35.6100	35.6100	32.8400	32.8400	-4.949%	3	144	-98.630%
2026-01-15	35.4500	35.4500	34.5500	34.5500	-0.346%	142	144	-98.698%
2026-01-14	34.7300	34.7300	34.6700	34.6700	-11.781%	2	2	-98.702%
2026-01-12	39.3000	39.3000	39.3000	39.3000	0.000%	1	1	-98.855%