Dark

TSLA20261120C800
TSLA Nov 20 2026 800.00 Call (TSLA261120C00800000)
option OPRA

EOD

Sep 21, 2026

0.1500-11.765%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.1500	0.1500	0.1500	0.1500	-11.765%	1	1,650	0.000%
2026-09-18	0.1700	0.1700	0.1700	0.1700	-19.048%	1	1,650	-11.765%
2026-09-17	0.0900	0.2100	0.0900	0.2100	0.000%	4	1,649	-28.571%
2026-09-14	0.1900	0.2100	0.1900	0.2100	-19.231%	6	1,649	-28.571%
2026-09-11	0.2600	0.2600	0.2000	0.2600	+18.182%	4	1,650	-42.308%
2026-09-10	0.2200	0.2200	0.2200	0.2200	-24.138%	2	1,650	-31.818%
2026-09-09	0.2900	0.2900	0.2900	0.2900	0.000%	2	1,652	-48.276%
2026-09-08	0.3000	0.3000	0.2700	0.2900	-36.957%	76	1,652	-48.276%
2026-09-03	0.4800	0.5000	0.4600	0.4600	+27.778%	6	1,651	-67.391%
2026-09-02	0.3600	0.3600	0.3600	0.3600	-2.703%	1	1,650	-58.333%
2026-09-01	0.3800	0.3800	0.3700	0.3700	-13.953%	4	1,650	-59.459%
2026-08-31	0.4200	0.4300	0.4200	0.4300	+19.444%	8	1,649	-65.116%
2026-08-28	0.3600	0.3600	0.3600	0.3600	-20.000%	6	1,649	-58.333%
2026-08-26	0.4500	0.4500	0.4500	0.4500	-10.000%	1	1,643	-66.667%
2026-08-25	0.5000	0.5000	0.5000	0.5000	-3.846%	4	1,642	-70.000%
2026-08-24	0.5200	0.5200	0.5200	0.5200	-22.388%	10	1,642	-71.154%
2026-08-21	0.6800	0.6800	0.6700	0.6700	+28.846%	10	1,642	-77.612%
2026-08-20	0.5200	0.5200	0.5200	0.5200	-8.772%	1	1,640	-71.154%
2026-08-19	0.4900	0.5700	0.4900	0.5700	+9.615%	16	1,640	-73.684%
2026-08-18	0.4900	0.5200	0.4900	0.5200	+10.638%	2	1,632	-71.154%
2026-08-17	0.4800	0.4800	0.4700	0.4700	-20.339%	2	1,630	-68.085%
2026-08-14	0.5200	0.5900	0.5200	0.5900	+13.462%	8	1,632	-74.576%
2026-08-13	0.5200	0.5200	0.5200	0.5200	-5.455%	4	1,630	-71.154%
2026-08-12	0.5800	0.5800	0.5500	0.5500	-17.910%	7	1,626	-72.727%
2026-08-11	0.6700	0.6700	0.6700	0.6700	+3.077%	2	1,619	-77.612%
2026-08-10	0.6700	0.6700	0.6500	0.6500	-5.797%	3	1,621	-76.923%
2026-08-07	0.7000	0.7200	0.6800	0.6900	+7.812%	17	1,620	-78.261%
2026-08-06	0.6400	0.6400	0.6400	0.6400	+4.918%	1	1,616	-76.563%
2026-08-05	0.6200	0.6200	0.6100	0.6100	-16.438%	2	1,616	-75.410%
2026-08-04	0.5800	0.7300	0.5800	0.7300	+10.606%	4	1,616	-79.452%
2026-08-03	0.6200	0.6600	0.6200	0.6600	+26.923%	2	1,614	-77.273%
2026-07-31	0.5600	0.5600	0.5200	0.5200	-5.455%	50	1,616	-71.154%
2026-07-30	0.5600	0.5600	0.5300	0.5500	+5.769%	40	1,666	-72.727%
2026-07-28	0.4900	0.5200	0.4700	0.5200	-7.143%	32	1,672	-71.154%
2026-07-27	0.6200	0.6200	0.5400	0.5600	-8.197%	7	1,690	-73.214%
2026-07-24	0.7300	0.7300	0.6100	0.6100	-16.438%	23	1,691	-75.410%
2026-07-23	0.7700	0.9000	0.7300	0.7300	-40.650%	4	1,690	-79.452%
2026-07-22	1.2100	1.2300	1.1900	1.2300	-0.806%	22	1,688	-87.805%
2026-07-21	1.2100	1.2400	1.2000	1.2400	+6.897%	13	1,702	-87.903%
2026-07-20	1.2000	1.2000	1.1600	1.1600	-10.769%	6	1,715	-87.069%
2026-07-17	1.3500	1.3500	1.3000	1.3000	-12.752%	8	1,714	-88.462%
2026-07-16	1.8600	1.8600	1.4900	1.4900	-25.500%	70	1,717	-89.933%
2026-07-15	2.0000	2.0000	2.0000	2.0000	+9.890%	1	1,786	-92.500%
2026-07-13	1.8500	1.8500	1.8100	1.8200	-22.222%	8	1,786	-91.758%
2026-07-10	2.4100	2.4100	2.3200	2.3400	0.000%	13	1,791	-93.590%
2026-07-09	2.1000	2.3900	2.1000	2.3400	+14.706%	11	1,798	-93.590%
2026-07-08	2.0200	2.0600	2.0200	2.0400	-10.917%	22	1,798	-92.647%
2026-07-07	2.7300	2.7300	2.2900	2.2900	-18.214%	209	1,793	-93.450%
2026-07-06	2.2400	2.8000	2.2300	2.8000	+30.841%	70	1,797	-94.643%
2026-07-02	2.7100	2.7100	2.1400	2.1400	-34.154%	23	1,747	-92.991%
2026-07-01	3.6000	3.6100	3.2500	3.2500	-10.959%	34	1,747	-95.385%
2026-06-30	3.6000	3.6500	3.6000	3.6500	+15.873%	21	1,716	-95.890%
2026-06-29	2.1500	3.1500	2.1500	3.1500	+43.836%	73	1,712	-95.238%
2026-06-26	2.1900	2.1900	2.1900	2.1900	+21.667%	1	1,645	-93.151%
2026-06-25	1.8000	1.8000	1.8000	1.8000	-7.692%	1	1,645	-91.667%
2026-06-24	1.9700	1.9900	1.9500	1.9500	-20.408%	8	1,644	-92.308%
2026-06-23	2.4500	2.4500	2.4500	2.4500	-16.949%	1	1,638	-93.878%
2026-06-17	3.2400	3.2400	2.9400	2.9500	-10.606%	72	1,648	-94.915%
2026-06-16	3.7200	3.7200	3.3000	3.3000	-14.286%	59	1,648	-95.455%
2026-06-15	4.0000	4.0900	3.8500	3.8500	-10.465%	8	1,648	-96.104%
2026-06-12	4.0000	4.3000	4.0000	4.3000	+25.364%	4	1,648	-96.512%
2026-06-11	3.4500	3.4500	3.4300	3.4300	0.000%	13	1,648	-95.627%
2026-06-10	3.6000	3.6000	3.4300	3.4300	-12.051%	8	1,638	-95.627%
2026-06-09	4.7800	4.7800	3.9000	3.9000	-19.255%	28	1,634	-96.154%
2026-06-08	4.2500	4.8300	4.2500	4.8300	+20.149%	32	1,636	-96.894%
2026-06-05	4.6500	4.6500	4.0000	4.0200	-30.690%	9	1,606	-96.269%
2026-06-03	5.8000	5.8000	5.8000	5.8000	-0.855%	1	1,605	-97.414%
2026-06-02	5.8500	5.8500	5.8500	5.8500	+9.346%	3	1,605	-97.436%
2026-06-01	5.4000	5.6900	5.3500	5.3500	-19.549%	5	1,605	-97.196%
2026-05-29	7.2500	7.2500	6.2500	6.6500	-11.804%	7	1,610	-97.744%
2026-05-28	7.7000	7.7000	7.5400	7.5400	-3.949%	2	1,609	-98.011%
2026-05-27	8.1000	8.1000	7.8500	7.8500	+17.691%	10	1,609	-98.089%
2026-05-26	6.2000	6.6700	6.2000	6.6700	+9.344%	27	1,613	-97.751%
2026-05-22	5.8500	6.1000	5.8500	6.1000	+15.530%	24	1,624	-97.541%
2026-05-20	5.2800	5.2800	5.2800	5.2800	+10.000%	5	1,637	-97.159%
2026-05-19	4.6600	4.9000	4.3900	4.8000	-9.605%	24	1,632	-96.875%
2026-05-18	6.0000	6.0000	5.3100	5.3100	-23.043%	41	1,632	-97.175%
2026-05-15	6.8000	6.9000	6.5000	6.9000	-22.034%	341	1,632	-97.826%
2026-05-14	10.3000	10.3000	8.8500	8.8500	-3.595%	3	1,516	-98.305%
2026-05-13	9.4000	10.1000	9.1800	9.1800	+12.362%	150	1,516	-98.366%
2026-05-12	8.2000	8.2000	7.2000	8.1700	-6.629%	12	1,516	-98.164%
2026-05-11	5.6000	8.8000	5.6000	8.7500	+36.719%	142	1,516	-98.286%
2026-05-08	6.0000	6.5000	5.9500	6.4000	+43.177%	59	1,462	-97.656%
2026-05-07	5.0300	5.0300	4.4700	4.4700	+6.429%	15	1,458	-96.644%
2026-05-06	4.2000	4.2000	4.2000	4.2000	+11.111%	2	1,460	-96.429%
2026-05-05	3.8000	3.8000	3.7800	3.7800	-0.526%	56	1,462	-96.032%
2026-05-04	3.5000	3.8500	3.5000	3.8000	+1.333%	455	1,406	-96.053%
2026-05-01	3.3500	4.0000	3.3500	3.7500	+13.636%	737	2,112	-96.000%
2026-04-30	2.8900	3.3000	2.8900	3.3000	-2.077%	12	2,112	-95.455%
2026-04-28	3.2000	3.3700	3.2000	3.3700	+12.709%	57	2,119	-95.549%
2026-04-27	2.8000	2.9900	2.8000	2.9900	-1.320%	201	2,068	-94.983%
2026-04-24	3.0300	3.0300	3.0300	3.0300	+2.712%	1	1,867	-95.050%
2026-04-23	3.9500	3.9500	2.9500	2.9500	-23.377%	1,019	1,867	-94.915%
2026-04-22	3.8500	3.8500	3.8500	3.8500	-6.098%	5	1,147	-96.104%
2026-04-21	4.1000	4.1000	4.1000	4.1000	-10.870%	294	926	-96.341%
2026-04-20	4.9000	4.9000	4.5500	4.6000	-9.804%	4	926	-96.739%
2026-04-17	5.1000	5.8000	5.0000	5.1000	+8.511%	182	923	-97.059%
2026-04-16	4.7000	4.7000	4.7000	4.7000	+6.818%	1	920	-96.809%
2026-04-15	4.1000	5.0000	4.1000	4.4000	+147.191%	4	920	-96.591%
2026-04-09	1.7800	1.7800	1.7800	1.7800	-8.247%	18	919	-91.573%
2026-04-08	2.5000	2.5000	1.9400	1.9400	+11.494%	4	937	-92.268%
2026-04-07	1.7700	1.7700	1.7400	1.7400	-1.695%	10	935	-91.379%
2026-04-06	1.8700	1.9200	1.7700	1.7700	-16.114%	529	945	-91.525%
2026-04-02	2.1100	2.1100	2.1100	2.1100	+3.431%	1	988	-92.891%
2026-03-30	2.5500	2.5800	2.0300	2.0400	-19.685%	2,329	988	-92.647%
2026-03-27	2.6100	2.6100	2.5000	2.5400	-11.189%	10	2,079	-94.094%
2026-03-26	2.8600	2.8600	2.8600	2.8600	-23.733%	1	2,076	-94.755%
2026-03-25	3.5000	3.7500	3.4600	3.7500	+9.649%	951	2,077	-96.000%
2026-03-24	3.4000	3.5500	3.3000	3.4200	0.000%	1,091	1,244	-95.614%
2026-03-23	3.4200	3.4200	3.4200	3.4200	+15.541%	3	596	-95.614%
2026-03-20	2.9300	2.9700	2.9200	2.9600	-13.703%	7	597	-94.932%
2026-03-19	3.7500	3.7800	3.4300	3.4300	-20.233%	12	593	-95.627%
2026-03-18	4.8000	4.8000	4.3000	4.3000	-14.000%	55	594	-96.512%
2026-03-17	5.4900	5.4900	5.0000	5.0000	-10.072%	11	563	-97.000%
2026-03-16	5.5600	5.5600	5.5600	5.5600	-9.150%	10	564	-97.302%
2026-03-13	6.1200	6.1200	6.1200	6.1200	+1.157%	2	574	-97.549%
2026-03-12	6.0000	6.0500	6.0000	6.0500	-16.552%	7	573	-97.521%
2026-03-11	7.2500	7.2500	7.2500	7.2500	+16.000%	5	578	-97.931%
2026-03-10	6.7000	6.7000	6.1500	6.2500	-9.420%	109	573	-97.600%
2026-03-09	6.2100	6.9000	6.0500	6.9000	-2.817%	14	595	-97.826%
2026-03-06	7.1000	7.1000	7.1000	7.1000	-7.190%	6	587	-97.887%
2026-03-05	7.6500	7.6500	7.6500	7.6500	-3.774%	1	581	-98.039%
2026-03-04	7.3000	7.9500	7.3000	7.9500	+20.455%	24	582	-98.113%
2026-03-03	7.4500	7.4500	6.6000	6.6000	-17.500%	108	583	-97.727%
2026-03-02	7.8500	8.0000	7.8000	8.0000	+6.667%	49	581	-98.125%
2026-02-27	7.3000	7.5000	7.3000	7.5000	-14.286%	53	557	-98.000%
2026-02-26	8.7500	8.7500	8.7500	8.7500	-9.326%	1	509	-98.286%
2026-02-25	9.9000	9.9000	9.6500	9.6500	+11.561%	2	508	-98.446%
2026-02-24	8.4500	8.7500	8.4500	8.6500	+18.493%	49	508	-98.266%
2026-02-23	8.4500	8.4900	6.9500	7.3000	-16.092%	195	478	-97.945%
2026-02-20	8.9500	8.9500	8.7000	8.7000	-4.079%	54	377	-98.276%
2026-02-19	9.1000	9.1000	9.0700	9.0700	-8.661%	2	382	-98.346%
2026-02-18	10.0500	10.2500	9.9300	9.9300	+3.438%	26	382	-98.489%
2026-02-17	9.8300	9.8300	9.2900	9.6000	-17.241%	24	389	-98.438%
2026-02-13	11.3300	11.6000	11.0000	11.6000	+0.870%	10	397	-98.707%
2026-02-12	14.3500	14.3500	11.3800	11.5000	-8.000%	15	397	-98.696%
2026-02-11	14.1500	14.1500	12.5000	12.5000	-2.344%	2	397	-98.800%
2026-02-10	12.4000	12.8000	12.4000	12.8000	+11.304%	6	397	-98.828%
2026-02-09	10.7800	11.5000	10.7800	11.5000	+4.545%	22	392	-98.696%
2026-02-06	11.0000	11.0500	11.0000	11.0000	+13.052%	17	406	-98.636%
2026-02-05	9.7300	9.7300	9.7300	9.7300	-8.638%	1	405	-98.458%
2026-02-04	11.5100	11.5100	10.3400	10.6500	-14.458%	22	405	-98.592%
2026-02-03	13.1300	13.1300	12.4500	12.4500	-7.020%	7	420	-98.795%
2026-02-02	12.8000	13.4800	12.5500	13.3900	-15.253%	28	423	-98.880%
2026-01-30	15.2100	16.8000	15.1900	15.8000	+28.351%	26	418	-99.051%
2026-01-29	14.7500	14.7500	12.3100	12.3100	-26.287%	51	413	-98.781%
2026-01-27	17.0800	17.0800	16.4400	16.7000	-16.291%	4	406	-99.102%
2026-01-23	19.9500	19.9500	19.9500	19.9500	+1.475%	1	405	-99.248%
2026-01-22	15.9000	20.0500	15.9000	19.6600	+20.910%	313	405	-99.237%
2026-01-21	14.4000	16.2600	14.4000	16.2600	+17.570%	13	285	-99.077%
2026-01-20	15.7200	15.7200	13.8300	13.8300	-30.081%	16	272	-98.915%
2026-01-16	19.8300	19.8300	19.7800	19.7800	-1.100%	122	136	-99.242%
2026-01-15	19.6800	20.0000	19.6800	20.0000	+5.374%	134	136	-99.250%
2026-01-14	20.0000	20.0000	18.9800	18.9800	0.000%	3	2	-99.210%