Dark

TSLA20261120C870
TSLA Nov 20 2026 870.00 Call (TSLA261120C00870000)
option OPRA

EOD

Sep 16, 2026

0.1400+7.692%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.1400	0.1400	0.1400	0.1400	+7.692%	1	1,128	0.000%
2026-09-15	0.1300	0.1300	0.1300	0.1300	+18.182%	10	1,127	+7.692%
2026-09-14	0.1100	0.1100	0.1100	0.1100	-21.429%	1	1,127	+27.273%
2026-09-11	0.1300	0.1400	0.1200	0.1400	-6.667%	12	1,128	0.000%
2026-09-10	0.1900	0.1900	0.1500	0.1500	-34.783%	13	1,119	-6.667%
2026-09-09	0.1500	0.2300	0.1500	0.2300	-37.838%	20	1,118	-39.130%
2026-09-08	0.3700	0.3700	0.3700	0.3700	+15.625%	1	1,120	-62.162%
2026-09-03	0.3200	0.3200	0.3200	0.3200	+39.130%	1	1,119	-56.250%
2026-09-02	0.2300	0.2300	0.2300	0.2300	-14.815%	10	1,118	-39.130%
2026-09-01	0.2500	0.2700	0.2500	0.2700	-15.625%	26	1,118	-48.148%
2026-08-31	0.3100	0.3200	0.3100	0.3200	+14.286%	7	1,102	-56.250%
2026-08-28	0.2800	0.2800	0.2800	0.2800	-6.667%	15	1,101	-50.000%
2026-08-27	0.3000	0.3000	0.3000	0.3000	-21.053%	10	1,101	-53.333%
2026-08-25	0.3500	0.3800	0.3500	0.3800	+5.556%	16	1,101	-63.158%
2026-08-24	0.4000	0.4000	0.3600	0.3600	-28.000%	14	1,095	-61.111%
2026-08-21	0.4900	0.5000	0.4900	0.5000	+16.279%	11	1,095	-72.000%
2026-08-20	0.4000	0.4300	0.4000	0.4300	+4.878%	17	1,089	-67.442%
2026-08-19	0.4100	0.4100	0.4100	0.4100	+20.588%	30	1,073	-65.854%
2026-08-18	0.3400	0.3400	0.3400	0.3400	-17.073%	15	1,043	-58.824%
2026-08-17	0.4100	0.4100	0.4100	0.4100	-2.381%	20	1,028	-65.854%
2026-08-14	0.4300	0.4300	0.4200	0.4200	0.000%	35	1,018	-66.667%
2026-08-13	0.4200	0.4200	0.4200	0.4200	+5.000%	16	1,010	-66.667%
2026-08-12	0.4700	0.4700	0.4000	0.4000	-18.367%	16	996	-65.000%
2026-08-11	0.4900	0.4900	0.4900	0.4900	-5.769%	15	995	-71.429%
2026-08-10	0.5200	0.5200	0.5200	0.5200	-1.887%	15	995	-73.077%
2026-08-07	0.5300	0.5300	0.5300	0.5300	+3.922%	15	995	-73.585%
2026-08-06	0.4700	0.5100	0.4700	0.5100	-1.923%	46	995	-72.549%
2026-08-05	0.5200	0.5200	0.5200	0.5200	+4.000%	1	995	-73.077%
2026-08-04	0.5100	0.5100	0.5000	0.5000	-3.846%	17	995	-72.000%
2026-08-03	0.4800	0.5200	0.4700	0.5200	+13.043%	32	995	-73.077%
2026-07-31	0.4500	0.4600	0.4100	0.4600	+4.545%	112	997	-69.565%
2026-07-30	0.4400	0.4400	0.4400	0.4400	+12.821%	5	967	-68.182%
2026-07-29	0.4100	0.4100	0.3900	0.3900	-4.878%	51	968	-64.103%
2026-07-28	0.3900	0.4100	0.3900	0.4100	-4.651%	48	969	-65.854%
2026-07-27	0.4600	0.4600	0.4300	0.4300	-15.686%	85	969	-67.442%
2026-07-24	0.5100	0.5100	0.5100	0.5100	-15.000%	1	937	-72.549%
2026-07-23	0.6400	0.6400	0.6000	0.6000	-33.333%	3	937	-76.667%
2026-07-22	0.9000	0.9000	0.9000	0.9000	-3.226%	6	938	-84.444%
2026-07-21	0.9200	0.9300	0.9200	0.9300	-6.061%	7	938	-84.946%
2026-07-17	0.9900	0.9900	0.9900	0.9900	-25.000%	4	938	-85.859%
2026-07-15	1.3300	1.3300	1.3200	1.3200	-4.348%	20	938	-89.394%
2026-07-13	1.3600	1.3800	1.3600	1.3800	-21.591%	8	956	-89.855%
2026-07-10	1.7500	1.8400	1.7500	1.7600	0.000%	11	958	-92.045%
2026-07-09	1.7600	1.7600	1.7600	1.7600	+13.548%	8	967	-92.045%
2026-07-08	1.5500	1.5500	1.5500	1.5500	-9.357%	11	975	-90.968%
2026-07-07	2.1000	2.1000	1.7100	1.7100	-17.391%	13	975	-91.813%
2026-07-06	1.7000	2.0700	1.6800	2.0700	+29.375%	41	976	-93.237%
2026-07-02	2.0100	2.0100	1.6000	1.6000	-38.462%	24	968	-91.250%
2026-06-30	2.6000	2.6000	2.6000	2.6000	+30.000%	5	968	-94.615%
2026-06-29	1.6500	2.0000	1.6500	2.0000	+29.870%	39	963	-93.000%
2026-06-23	1.6400	1.6400	1.5400	1.5400	-23.000%	4	963	-90.909%
2026-06-18	2.0000	2.0000	2.0000	2.0000	-9.910%	15	960	-93.000%
2026-06-17	2.2100	2.2200	2.2100	2.2200	-9.388%	2	960	-93.694%
2026-06-10	2.6100	2.6100	2.4500	2.4500	-9.926%	3	960	-94.286%
2026-06-09	2.7200	2.7200	2.7200	2.7200	-17.576%	1	959	-94.853%
2026-06-08	3.3000	3.3000	3.3000	3.3000	+7.843%	1	959	-95.758%
2026-06-05	3.1500	3.1500	3.0600	3.0600	-33.766%	12	959	-95.425%
2026-06-03	4.6200	4.6200	4.6200	4.6200	+14.074%	1	967	-96.970%
2026-06-02	3.9000	4.0500	3.8000	4.0500	+4.922%	12	966	-96.543%
2026-06-01	4.1000	4.1500	3.8600	3.8600	-22.020%	32	958	-96.373%
2026-05-29	4.9500	4.9500	4.9500	4.9500	-11.607%	10	929	-97.172%
2026-05-28	5.6500	5.6500	5.6000	5.6000	-6.667%	3	939	-97.500%
2026-05-27	5.7000	6.0000	5.7000	6.0000	+23.711%	2	941	-97.667%
2026-05-26	4.8500	4.8500	4.8500	4.8500	+21.250%	10	940	-97.113%
2026-05-21	4.0000	4.0000	4.0000	4.0000	-2.439%	6	940	-96.500%
2026-05-20	3.9500	4.1000	3.9500	4.1000	+20.588%	7	940	-96.585%
2026-05-19	3.2500	3.4000	3.2500	3.4000	-11.688%	10	950	-95.882%
2026-05-18	4.0500	4.0500	3.8500	3.8500	-26.667%	12	950	-96.364%
2026-05-15	5.2000	5.3500	4.8000	5.2500	-30.000%	21	950	-97.333%
2026-05-14	7.5500	7.5500	7.5000	7.5000	+7.914%	4	928	-98.133%
2026-05-13	7.2000	7.7500	6.9500	6.9500	+25.225%	55	926	-97.986%
2026-05-12	5.6000	5.6000	5.5500	5.5500	-14.615%	3	926	-97.477%
2026-05-11	4.2500	6.6000	4.2500	6.5000	+39.785%	24	926	-97.846%
2026-05-08	3.9500	4.9000	3.9500	4.6500	+34.783%	34	905	-96.989%
2026-05-07	3.5000	3.6200	3.4500	3.4500	+13.115%	8	899	-95.942%
2026-05-06	3.0500	3.0500	3.0500	3.0500	+7.774%	1	897	-95.410%
2026-05-04	2.5800	2.8300	2.5800	2.8300	-0.352%	16	896	-95.053%
2026-05-01	2.8900	2.9000	2.8400	2.8400	+24.017%	113	879	-95.070%
2026-04-30	2.2000	2.3900	2.1700	2.2900	-0.435%	42	879	-93.886%
2026-04-28	2.3400	2.4900	2.3000	2.3000	+11.650%	69	853	-93.913%
2026-04-27	2.1000	2.1000	2.0400	2.0600	-12.712%	16	802	-93.204%
2026-04-24	2.3600	2.3600	2.3600	2.3600	-25.079%	2	786	-94.068%
2026-04-21	3.1300	3.1500	3.1300	3.1500	-8.430%	2	785	-95.556%
2026-04-20	3.4400	3.4400	3.4400	3.4400	-16.098%	2	785	-95.930%
2026-04-17	3.5400	4.1000	3.5400	4.1000	+22.388%	2	784	-96.585%
2026-04-16	3.2400	3.3500	3.2400	3.3500	+1.208%	3	784	-95.821%
2026-04-15	2.2400	3.9000	2.2400	3.3100	+80.874%	211	782	-95.770%
2026-04-14	1.7100	1.8300	1.7100	1.8300	+25.342%	37	769	-92.350%
2026-04-13	1.4800	1.4800	1.4600	1.4600	+3.546%	101	737	-90.411%
2026-04-10	1.4100	1.4100	1.4100	1.4100	0.000%	1	640	-90.071%
2026-04-09	1.1800	1.4100	1.1800	1.4100	0.000%	21	641	-90.071%
2026-04-08	1.6000	1.6000	1.2900	1.4100	+5.224%	16	637	-90.071%
2026-04-07	1.3100	1.3500	1.1600	1.3400	+2.290%	14	626	-89.552%
2026-04-06	1.5000	1.5000	1.3100	1.3100	-12.081%	69	619	-89.313%
2026-04-02	1.5500	1.5700	1.4900	1.4900	-19.892%	6	569	-90.604%
2026-04-01	1.7100	1.8800	1.6700	1.8600	+8.772%	93	569	-92.473%
2026-03-31	1.5900	1.7100	1.5300	1.7100	+18.750%	28	506	-91.813%
2026-03-30	1.6200	1.6400	1.4400	1.4400	-16.763%	119	495	-90.278%
2026-03-27	1.7100	1.8300	1.7100	1.7300	-9.424%	31	400	-91.908%
2026-03-26	2.0100	2.0300	1.9100	1.9100	-18.723%	56	388	-92.670%
2026-03-25	2.3100	2.3500	2.3100	2.3500	+9.302%	55	442	-94.043%
2026-03-23	2.1500	2.1500	2.1500	2.1500	+13.158%	1	443	-93.488%
2026-03-20	1.9000	1.9000	1.9000	1.9000	-24.303%	1	443	-92.632%
2026-03-19	2.6400	2.6400	2.5100	2.5100	-17.705%	3	442	-94.422%
2026-03-18	3.1500	3.1500	3.0500	3.0500	-10.819%	75	442	-95.410%
2026-03-17	3.7000	3.7000	3.4200	3.4200	-13.418%	76	464	-95.906%
2026-03-16	4.0600	4.0600	3.8700	3.9500	-8.565%	239	492	-96.456%
2026-03-12	4.5000	4.6500	4.3200	4.3200	-14.115%	401	570	-96.759%
2026-03-11	5.0400	5.0400	5.0300	5.0300	+16.977%	15	650	-97.217%
2026-03-10	4.8300	5.0500	4.3000	4.3000	-12.245%	349	635	-96.744%
2026-03-09	4.7300	4.9000	4.7300	4.9000	-2.970%	51	473	-97.143%
2026-03-06	5.2600	5.2600	5.0500	5.0500	+7.447%	3	630	-97.228%
2026-03-03	5.4000	5.4500	4.6900	4.7000	-17.544%	470	628	-97.021%
2026-03-02	5.6500	5.7000	5.6500	5.7000	0.000%	23	672	-97.544%
2026-02-27	5.6000	5.7100	5.3000	5.7000	-8.065%	135	692	-97.544%
2026-02-26	6.2000	6.2000	6.2000	6.2000	-11.302%	35	723	-97.742%
2026-02-25	6.8800	7.1000	6.8800	6.9900	+10.079%	6	749	-97.997%
2026-02-24	5.3000	6.3500	5.2800	6.3500	+20.493%	115	749	-97.795%
2026-02-23	5.8500	5.8500	5.0500	5.2700	-23.734%	359	692	-97.343%
2026-02-19	6.9100	6.9100	6.9100	6.9100	-4.028%	1	406	-97.974%
2026-02-18	7.2800	7.2800	7.2000	7.2000	-5.882%	3	405	-98.056%
2026-02-17	7.1500	7.6500	7.1500	7.6500	-10.526%	7	405	-98.170%
2026-02-13	8.8000	8.8000	8.5000	8.5500	-11.399%	17	420	-98.363%
2026-02-12	9.6500	9.6500	9.6500	9.6500	-1.531%	4	420	-98.549%
2026-02-11	10.3100	10.3100	9.6000	9.8000	+4.255%	12	416	-98.571%
2026-02-10	9.3000	9.4000	9.3000	9.4000	+9.942%	22	427	-98.511%
2026-02-09	7.8000	8.5500	7.8000	8.5500	+3.511%	20	422	-98.363%
2026-02-06	7.8000	8.5500	7.8000	8.2600	+9.404%	102	410	-98.305%
2026-02-05	7.1700	7.5500	7.1700	7.5500	-10.119%	153	404	-98.146%
2026-02-04	9.0000	9.0000	8.1100	8.4000	-7.692%	117	533	-98.333%
2026-02-03	9.5000	10.0000	9.1000	9.1000	-7.426%	16	531	-98.462%
2026-02-02	9.8100	10.3500	9.3500	9.8300	-18.760%	140	515	-98.576%
2026-01-30	10.5000	12.5500	10.5000	12.1000	+30.108%	12	377	-98.843%
2026-01-29	11.2000	11.2000	9.3000	9.3000	-25.778%	136	376	-98.495%
2026-01-28	13.2000	13.2000	12.5300	12.5300	-3.615%	25	310	-98.883%
2026-01-27	13.3500	13.3500	13.0000	13.0000	-4.271%	9	309	-98.923%
2026-01-26	14.2500	14.2500	13.5800	13.5800	-12.387%	9	313	-98.969%
2026-01-23	15.7100	15.8700	15.4700	15.5000	0.000%	5	307	-99.097%
2026-01-22	11.5000	15.5000	11.4500	15.5000	+26.016%	34	306	-99.097%
2026-01-21	10.8500	12.3000	10.8500	12.3000	+16.588%	12	284	-98.862%
2026-01-20	11.2700	11.2700	10.5500	10.5500	-21.269%	289	273	-98.673%
2026-01-16	15.0400	15.0400	13.4000	13.4000	-7.266%	178	195	-98.955%
2026-01-15	15.6600	15.7000	14.4500	14.4500	-5.246%	184	195	-99.031%
2026-01-14	14.4500	15.2500	14.4500	15.2500	-10.819%	11	14	-99.082%
2026-01-13	17.1000	17.1000	17.1000	17.1000	-2.564%	1	13	-99.181%
2026-01-12	17.2500	17.5500	17.2500	17.5500	0.000%	12	12	-99.202%