Dark

TSLA20261120C700
TSLA Nov 20 2026 700.00 Call (TSLA261120C00700000)
option OPRA

EOD

Sep 21, 2026

0.3000-3.226%(-0.0100)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.3500	0.3500	0.3000	0.3000	-3.226%	64	17,552	0.000%
2026-09-18	0.3100	0.3100	0.3100	0.3100	-8.824%	1	17,550	-3.226%
2026-09-17	0.3400	0.3800	0.3400	0.3400	+21.429%	25	17,550	-11.765%
2026-09-16	0.4000	0.4000	0.2800	0.2800	-15.152%	112	17,529	+7.143%
2026-09-15	0.3300	0.3300	0.3300	0.3300	-5.714%	5	17,537	-9.091%
2026-09-14	0.4600	0.4600	0.3500	0.3500	-14.634%	16	17,532	-14.286%
2026-09-11	0.4100	0.4200	0.3900	0.4100	-18.000%	28	17,532	-26.829%
2026-09-10	0.5100	0.5100	0.5000	0.5000	-10.714%	12	17,527	-40.000%
2026-09-09	0.5800	0.5900	0.5600	0.5600	+7.692%	9	17,527	-46.429%
2026-09-08	0.5800	0.5800	0.5100	0.5200	+1.961%	94	17,522	-42.308%
2026-09-04	0.4800	0.5200	0.4600	0.5100	-37.805%	78	17,556	-41.176%
2026-09-03	0.8700	0.9800	0.8000	0.8200	+38.983%	81	17,556	-63.415%
2026-09-02	0.5800	0.5900	0.5600	0.5900	+5.357%	113	17,529	-49.153%
2026-09-01	0.5700	0.6400	0.5600	0.5600	-26.316%	23	17,634	-46.429%
2026-08-31	0.7600	0.7600	0.7000	0.7600	+38.182%	50	17,642	-60.526%
2026-08-28	0.6400	0.6400	0.5500	0.5500	-16.667%	12	17,638	-45.455%
2026-08-27	0.6500	0.6600	0.6500	0.6600	+4.762%	16	17,638	-54.545%
2026-08-26	0.6700	0.6700	0.6300	0.6300	-19.231%	101	17,633	-52.381%
2026-08-25	0.7700	0.7800	0.7700	0.7800	+2.632%	8	17,734	-61.538%
2026-08-24	0.8500	0.8500	0.7600	0.7600	-27.619%	55	17,734	-60.526%
2026-08-21	1.0000	1.1400	1.0000	1.0500	+26.506%	125	17,786	-71.429%
2026-08-20	0.8300	0.8500	0.8300	0.8300	-8.791%	5	17,750	-63.855%
2026-08-19	0.7600	0.9100	0.7600	0.9100	+21.333%	6	17,750	-67.033%
2026-08-17	0.7900	0.7900	0.7500	0.7500	-8.537%	20	17,750	-60.000%
2026-08-14	0.8100	0.8200	0.8100	0.8200	+1.235%	5	17,756	-63.415%
2026-08-13	0.7800	0.8100	0.7800	0.8100	+6.579%	104	17,756	-62.963%
2026-08-12	0.8200	0.8200	0.7200	0.7600	-19.149%	53	17,671	-60.526%
2026-08-11	0.9400	0.9400	0.9400	0.9400	-2.083%	1	17,659	-68.085%
2026-08-10	0.9600	0.9600	0.9600	0.9600	-5.882%	1	17,659	-68.750%
2026-08-07	1.0800	1.1100	1.0200	1.0200	+2.000%	13	17,655	-70.588%
2026-08-06	1.0100	1.0100	0.9700	1.0000	+3.093%	4	17,655	-70.000%
2026-08-05	0.9700	0.9700	0.9700	0.9700	-5.825%	1	17,654	-69.072%
2026-08-03	0.8900	1.0300	0.8900	1.0300	+24.096%	133	17,655	-70.874%
2026-07-31	0.8600	0.8600	0.8300	0.8300	+6.410%	13	17,573	-63.855%
2026-07-30	0.7800	0.7800	0.7500	0.7800	+5.405%	33	17,570	-61.538%
2026-07-29	0.7300	0.7400	0.7300	0.7400	-1.333%	8	17,586	-59.459%
2026-07-28	0.7300	0.7500	0.7000	0.7500	+1.351%	1,004	17,586	-60.000%
2026-07-27	0.9900	0.9900	0.7400	0.7400	-18.681%	55	17,586	-59.459%
2026-07-24	1.0500	1.0600	0.9100	0.9100	-17.273%	98	17,556	-67.033%
2026-07-23	1.2000	1.3000	1.0500	1.1000	-45.000%	1,091	17,471	-72.727%
2026-07-22	2.0500	2.0800	1.9900	2.0000	-3.846%	2,523	18,407	-85.000%
2026-07-21	2.0100	2.2700	1.9500	2.0800	+11.828%	104	19,612	-85.577%
2026-07-20	2.0000	2.0000	1.8600	1.8600	-13.889%	184	19,578	-83.871%
2026-07-17	2.1900	2.3000	2.1300	2.1600	-15.625%	1,084	19,656	-86.111%
2026-07-16	2.5700	3.1500	2.5200	2.5600	-20.497%	35	18,593	-88.281%
2026-07-15	3.2200	3.2200	3.2200	3.2200	+5.574%	1	18,621	-90.683%
2026-07-14	3.2000	3.4000	3.0500	3.0500	0.000%	22	18,621	-90.164%
2026-07-13	3.2800	3.2800	3.0500	3.0500	-24.318%	8	18,601	-90.164%
2026-07-10	4.1400	4.1400	4.0300	4.0300	+10.411%	3	18,599	-92.556%
2026-07-09	3.6500	3.6500	3.6500	3.6500	-7.595%	1	18,598	-91.781%
2026-07-07	4.3300	4.3300	3.9400	3.9500	-17.708%	5	18,598	-92.405%
2026-07-06	3.6500	4.8500	3.6500	4.8000	+24.675%	3	18,597	-93.750%
2026-07-02	4.5800	4.5800	3.7200	3.8500	-30.880%	42	18,588	-92.208%
2026-07-01	5.8500	6.3900	5.5700	5.5700	-9.724%	125	18,588	-94.614%
2026-06-30	5.4000	6.2800	5.4000	6.1700	+18.426%	72	18,620	-95.138%
2026-06-29	3.4500	5.2200	3.4500	5.2100	+53.235%	87	18,659	-94.242%
2026-06-26	2.9400	3.7000	2.9400	3.4000	+19.298%	50	21,177	-91.176%
2026-06-25	3.2000	3.2000	2.8500	2.8500	-9.524%	60	21,172	-89.474%
2026-06-24	3.4000	3.4000	3.0300	3.1500	-8.696%	3,040	21,157	-90.476%
2026-06-23	4.0000	4.0000	3.4200	3.4500	-26.596%	19	19,110	-91.304%
2026-06-22	4.5000	5.8500	4.5000	4.7000	-5.051%	21	19,115	-93.617%
2026-06-18	4.7000	4.9500	4.4000	4.9500	-4.808%	18	19,111	-93.939%
2026-06-17	5.1000	5.2000	4.9500	5.2000	-5.455%	13	19,111	-94.231%
2026-06-16	5.7500	6.4500	5.5000	5.5000	-17.541%	2,567	19,111	-94.545%
2026-06-15	7.6500	7.6500	6.5800	6.6700	-4.714%	515	19,205	-95.502%
2026-06-12	6.4500	7.2000	6.4500	7.0000	+5.263%	1,519	19,205	-95.714%
2026-06-11	5.4500	6.6500	5.4500	6.6500	+25.472%	32	19,205	-95.489%
2026-06-10	6.0000	6.0000	5.2600	5.3000	-14.100%	561	19,180	-94.340%
2026-06-09	8.1500	8.1500	6.1700	6.1700	-22.875%	197	18,672	-95.138%
2026-06-08	6.6600	8.0400	6.6600	8.0000	+22.699%	36	18,675	-96.250%
2026-06-05	8.3500	8.3800	6.4000	6.5200	-25.993%	2,973	21,163	-95.399%
2026-06-04	9.3000	9.3000	8.7100	8.8100	-6.277%	125	20,494	-96.595%
2026-06-03	9.6000	10.7300	9.1000	9.4000	+1.622%	45	20,468	-96.809%
2026-06-02	9.6300	9.6300	9.0400	9.2500	+5.114%	14	20,472	-96.757%
2026-06-01	9.1500	9.3800	8.8000	8.8000	-21.288%	40	20,467	-96.591%
2026-05-29	11.8000	11.8000	9.9000	11.1800	-11.270%	19	20,451	-97.317%
2026-05-28	12.2000	12.6000	12.1500	12.6000	-0.395%	44	20,447	-97.619%
2026-05-27	12.5000	13.0000	12.3500	12.6500	+16.055%	10,064	20,436	-97.628%
2026-05-26	10.5300	11.1500	10.2500	10.9000	+10.101%	84	10,770	-97.248%
2026-05-22	9.3700	10.7000	9.3700	9.9000	+6.566%	36	10,766	-96.970%
2026-05-21	8.8000	9.4000	8.8000	9.2900	+5.929%	43	10,754	-96.771%
2026-05-20	8.7000	8.9000	8.2000	8.7700	+9.625%	26	10,754	-96.579%
2026-05-19	7.3000	8.0000	7.0200	8.0000	-4.988%	2,212	12,702	-96.250%
2026-05-18	10.3000	10.3000	8.4200	8.4200	-21.674%	4	12,702	-96.437%
2026-05-15	11.5800	11.5800	10.5400	10.7500	-27.609%	7	12,702	-97.209%
2026-05-14	14.6500	15.5500	14.5000	14.8500	-5.414%	27	12,444	-97.980%
2026-05-13	14.7500	16.5500	14.7500	15.7000	+39.556%	31	12,438	-98.089%
2026-05-12	13.5500	13.6500	11.2500	11.2500	-25.348%	6	12,438	-97.333%
2026-05-11	9.9500	15.0700	9.9500	15.0700	+42.170%	37	12,438	-98.009%
2026-05-08	9.1000	11.0000	9.1000	10.6000	+30.864%	55	12,401	-97.170%
2026-05-07	8.4100	8.7000	7.9500	8.1000	+16.883%	41	12,385	-96.296%
2026-05-06	6.1500	7.0300	6.1500	6.9300	+12.500%	20	12,364	-95.671%
2026-05-05	6.9500	7.0000	6.1600	6.1600	-4.050%	3	12,351	-95.130%
2026-05-04	6.1100	6.4200	6.1100	6.4200	+3.548%	2	12,349	-95.327%
2026-05-01	5.5300	6.8500	5.5000	6.2000	+35.965%	151	12,374	-95.161%
2026-04-29	4.4800	4.5600	4.4800	4.5600	-11.799%	3	12,374	-93.421%
2026-04-28	5.2500	5.2500	5.1700	5.1700	-3.364%	4	12,372	-94.197%
2026-04-27	4.6300	5.3500	4.4700	5.3500	+2.885%	41	12,370	-94.393%
2026-04-24	4.9000	5.2000	4.9000	5.2000	+6.122%	47	12,374	-94.231%
2026-04-23	4.9000	4.9000	4.9000	4.9000	-28.986%	1	12,344	-93.878%
2026-04-22	6.7000	7.0000	6.7000	6.9000	0.000%	34	12,344	-95.652%
2026-04-21	7.2500	7.2500	6.9000	6.9000	-6.757%	14	12,331	-95.652%
2026-04-20	8.6000	8.6500	7.3000	7.4000	-13.450%	76	12,327	-95.946%
2026-04-17	7.6000	9.5500	7.6000	8.5500	+13.245%	48	12,320	-96.491%
2026-04-16	7.7700	7.7700	7.1700	7.5500	-5.860%	8	12,319	-96.026%
2026-04-15	4.5000	8.6500	4.5000	8.0200	+116.757%	37	12,314	-96.259%
2026-04-14	3.5000	3.7900	3.5000	3.7000	+7.872%	20	12,301	-91.892%
2026-04-13	3.6000	3.6000	3.4300	3.4300	+4.893%	85	12,288	-91.254%
2026-04-10	3.2700	3.2700	3.2700	3.2700	-6.571%	2	12,313	-90.826%
2026-04-09	3.1000	3.5000	3.1000	3.5000	+7.692%	45	12,311	-91.429%
2026-04-08	3.3300	3.4500	3.2500	3.2500	0.000%	195	12,344	-90.769%
2026-04-07	2.8700	3.2500	2.8500	3.2500	+1.562%	15	12,253	-90.769%
2026-04-06	3.9500	3.9500	3.2000	3.2000	-17.738%	19	12,252	-90.625%
2026-04-02	4.0900	4.1400	3.8500	3.8900	-21.414%	15	12,237	-92.288%
2026-04-01	4.7700	4.9500	4.7700	4.9500	+12.500%	15	12,237	-93.939%
2026-03-31	4.1000	4.5500	4.1000	4.4000	+16.711%	28	12,230	-93.182%
2026-03-30	4.3300	4.3300	3.7300	3.7700	-15.471%	124	12,219	-92.042%
2026-03-27	4.4600	4.4600	4.4600	4.4600	-11.332%	10	12,309	-93.274%
2026-03-26	6.0000	6.0000	5.0300	5.0300	-19.520%	23	12,319	-94.036%
2026-03-25	6.6300	6.8500	6.2500	6.2500	+3.306%	58	12,320	-95.200%
2026-03-24	6.1700	6.3500	5.8300	6.0500	+6.140%	26	12,325	-95.041%
2026-03-23	5.6500	6.5000	5.6500	5.7000	+12.871%	35	12,321	-94.737%
2026-03-20	5.9000	6.0000	5.0500	5.0500	-22.665%	207	12,322	-94.059%
2026-03-19	6.7900	6.8000	6.4500	6.5300	-16.815%	176	12,283	-95.406%
2026-03-18	9.1200	9.1200	7.8500	7.8500	-11.798%	200	12,447	-96.178%
2026-03-17	9.5600	9.5600	8.9000	8.9000	-16.432%	2	12,412	-96.629%
2026-03-16	10.7000	11.0000	10.6500	10.6500	+2.011%	16	12,413	-97.183%
2026-03-13	10.0700	10.4400	10.0000	10.4400	-2.430%	129	12,410	-97.126%
2026-03-12	11.4500	11.4500	10.6000	10.7000	-10.833%	153	12,417	-97.196%
2026-03-11	12.0500	12.7300	11.8000	12.0000	+13.744%	28	12,441	-97.500%
2026-03-10	11.7000	11.8000	10.5500	10.5500	-5.719%	116	12,437	-97.156%
2026-03-09	10.1400	11.5000	10.1000	11.1900	-4.766%	56	12,439	-97.319%
2026-03-06	11.4000	12.1500	11.4000	11.7500	-8.203%	41	12,437	-97.447%
2026-03-05	12.5000	12.8000	11.9500	12.8000	+1.587%	34	12,441	-97.656%
2026-03-04	11.1000	13.0000	11.1000	12.6000	+14.545%	118	12,411	-97.619%
2026-03-03	11.8500	11.8500	10.9000	11.0000	-12.000%	19	12,400	-97.273%
2026-03-02	12.1100	12.5000	12.1100	12.5000	+1.379%	16	12,402	-97.600%
2026-02-27	12.1500	12.4000	12.1500	12.3300	-12.242%	4	12,388	-97.567%
2026-02-26	14.0500	14.0500	14.0500	14.0500	-9.179%	1	12,388	-97.865%
2026-02-25	15.4700	15.4700	15.4700	15.4700	+21.811%	1	12,389	-98.061%
2026-02-24	12.5500	13.0800	12.5500	12.7000	+7.627%	26	12,389	-97.638%
2026-02-23	13.6900	13.6900	11.6000	11.8000	-19.454%	12,158	12,366	-97.458%
2026-02-20	14.5000	14.6500	14.1000	14.6500	-4.123%	22	508	-97.952%
2026-02-19	14.6500	15.3500	14.6500	15.2800	-3.596%	21	511	-98.037%
2026-02-18	16.0000	16.0000	15.8500	15.8500	-3.058%	20	522	-98.107%
2026-02-17	16.1200	16.3500	15.0000	16.3500	-11.622%	47	512	-98.165%
2026-02-12	21.6500	21.6500	18.1300	18.5000	-9.535%	42	477	-98.378%
2026-02-11	20.5100	20.5100	19.7400	20.4500	+3.023%	36	477	-98.533%
2026-02-10	20.0000	20.0000	19.8500	19.8500	+7.530%	3	452	-98.489%
2026-02-09	16.7000	18.4600	16.6500	18.4600	+6.092%	184	452	-98.375%
2026-02-06	16.5000	17.6500	16.5000	17.4000	+13.725%	33	315	-98.276%
2026-02-05	15.4000	16.0000	14.5000	15.3000	-10.159%	18	285	-98.039%
2026-02-04	16.9000	17.1300	16.3500	17.0300	-8.930%	30	281	-98.238%
2026-02-03	20.0000	20.0000	18.7000	18.7000	-4.980%	24	284	-98.396%
2026-02-02	19.6800	19.6800	19.6800	19.6800	-16.148%	1	271	-98.476%
2026-01-30	21.8200	25.3400	21.8200	23.4700	+14.488%	205	272	-98.722%
2026-01-29	24.9500	24.9500	20.5000	20.5000	-15.638%	5	221	-98.537%
2026-01-28	24.6200	25.0500	24.3000	24.3000	-10.000%	5	221	-98.765%
2026-01-26	27.0000	27.0000	27.0000	27.0000	-6.250%	2	222	-98.889%
2026-01-22	25.0000	28.8000	25.0000	28.8000	+38.462%	6	224	-98.958%
2026-01-21	21.4500	21.4500	20.8000	20.8000	-6.726%	2	218	-98.558%
2026-01-20	21.7500	22.3000	21.7500	22.3000	-17.254%	2	218	-98.655%
2026-01-16	27.6000	27.6000	26.9500	26.9500	-8.271%	25	192	-98.887%
2026-01-15	29.3800	29.3800	29.3800	29.3800	+4.929%	8	192	-98.979%
2026-01-14	28.6700	28.7200	27.8000	28.0000	-11.448%	328	188	-98.929%
2026-01-13	31.6200	31.6200	31.6200	31.6200	0.000%	1	1	-99.051%