Dark

TSLA20270319C250
TSLA Mar 19 2027 250.00 Call (TSLA270319C00250000)
option OPRA

EOD

Sep 21, 2026

135.32+4.277%(+5.55)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	134.5000	135.8700	134.5000	135.3200	+4.277%	8	453	0.000%
2026-09-17	129.7700	129.7700	129.7700	129.7700	+2.853%	1	452	+4.277%
2026-09-16	126.1700	126.1700	126.1700	126.1700	+3.630%	4	452	+7.252%
2026-09-14	121.7500	121.7500	121.7500	121.7500	-3.373%	3	452	+11.146%
2026-09-11	126.0000	126.0000	126.0000	126.0000	0.000%	2	449	+7.397%
2026-09-08	124.4400	126.0000	123.6500	126.0000	+5.971%	5	448	+7.397%
2026-09-04	116.3400	118.9000	115.3000	118.9000	-15.494%	4	448	+13.810%
2026-09-03	127.6000	146.5500	127.6000	140.7000	+16.831%	12	448	-3.824%
2026-09-02	120.4300	120.4300	120.4300	120.4300	+0.258%	1	446	+12.364%
2026-09-01	120.1200	120.1200	120.0700	120.1200	-9.000%	8	445	+12.654%
2026-08-31	119.5000	132.0000	118.6800	132.0000	+8.624%	15	437	+2.515%
2026-08-28	122.7500	122.7500	121.5200	121.5200	+1.267%	15	437	+11.356%
2026-08-27	116.8700	120.0000	116.8700	120.0000	+5.042%	21	436	+12.767%
2026-08-26	110.1000	114.2400	110.1000	114.2400	-6.368%	25	431	+18.452%
2026-08-24	122.0100	122.0100	122.0100	122.0100	-6.146%	2	411	+10.909%
2026-08-21	115.0000	130.0000	115.0000	130.0000	+15.741%	6	411	+4.092%
2026-08-19	111.5000	113.2200	111.5000	112.3200	+8.229%	21	410	+20.477%
2026-08-18	103.7800	103.7800	103.7800	103.7800	-3.818%	1	400	+30.391%
2026-08-17	107.9000	107.9000	107.9000	107.9000	-0.690%	1	400	+25.412%
2026-08-14	112.4000	112.8000	108.6500	108.6500	+2.163%	3	401	+24.547%
2026-08-13	97.0000	106.3500	97.0000	106.3500	+10.724%	6	401	+27.240%
2026-08-12	95.6500	96.0500	95.4000	96.0500	-6.293%	5	401	+40.885%
2026-08-11	100.6000	102.5000	100.6000	102.5000	+1.990%	2	401	+32.020%
2026-08-10	100.5000	100.5000	100.5000	100.5000	+1.979%	1	401	+34.647%
2026-08-07	96.0000	102.0600	96.0000	98.5500	+8.416%	16	401	+37.311%
2026-08-06	92.5500	93.1600	90.9000	90.9000	-3.962%	6	407	+48.867%
2026-08-05	96.7800	96.7800	94.6500	94.6500	-4.635%	5	408	+42.969%
2026-08-04	96.0000	99.9600	96.0000	99.2500	+3.117%	4	407	+36.343%
2026-08-03	85.7300	96.4000	85.7300	96.2500	+11.698%	10	407	+40.592%
2026-07-31	85.2500	86.4000	85.2500	86.1700	+2.474%	7	405	+57.038%
2026-07-30	81.4700	85.0000	81.4700	84.0900	+10.645%	32	404	+60.923%
2026-07-29	79.4300	79.4300	76.0000	76.0000	-11.628%	16	410	+78.053%
2026-07-28	81.3000	86.0000	78.9000	86.0000	+2.198%	65	408	+57.349%
2026-07-27	87.6300	90.5300	82.6300	84.1500	-2.739%	57	460	+60.808%
2026-07-24	90.7800	90.7800	84.8900	86.5200	-8.396%	23	410	+56.403%
2026-07-23	108.3000	110.5900	90.9500	94.4500	-33.882%	35	413	+43.272%
2026-07-22	142.8500	142.8500	142.8500	142.8500	-1.415%	1	424	-5.271%
2026-07-21	144.9000	144.9000	144.9000	144.9000	+2.992%	1	424	-6.611%
2026-07-20	140.6900	140.6900	140.6900	140.6900	-5.380%	1	424	-3.817%
2026-07-17	148.6900	148.6900	148.6900	148.6900	-5.636%	1	424	-8.992%
2026-07-16	157.5700	157.5700	157.5700	157.5700	-1.519%	10	424	-14.121%
2026-07-13	160.0000	160.0000	160.0000	160.0000	-8.998%	1	414	-15.425%
2026-07-10	175.8200	175.8200	175.8200	175.8200	-5.269%	1	414	-23.035%
2026-07-06	185.6000	185.6000	185.6000	185.6000	+13.517%	16	414	-27.091%
2026-07-02	178.0000	178.0000	163.5000	163.5000	-12.567%	10	418	-17.235%
2026-06-30	176.0000	187.0000	176.0000	187.0000	+25.621%	9	418	-27.636%
2026-06-26	148.8600	148.8600	148.8600	148.8600	+3.706%	2	418	-9.096%
2026-06-25	144.3400	144.3400	143.5400	143.5400	-1.685%	3	418	-5.727%
2026-06-24	152.5000	154.0000	146.0000	146.0000	-4.855%	6	417	-7.315%
2026-06-23	157.0000	157.0000	153.0000	153.4500	-5.842%	12	419	-11.815%
2026-06-18	162.2700	163.0000	162.2700	162.9700	-0.870%	3	420	-16.966%
2026-06-17	168.6700	168.6700	164.4000	164.4000	-6.442%	2	420	-17.689%
2026-06-16	175.7200	175.7200	175.7200	175.7200	-3.784%	1	420	-22.991%
2026-06-15	178.8000	182.6300	178.8000	182.6300	+9.202%	2	421	-25.905%
2026-06-12	167.2400	167.2400	167.2400	167.2400	+5.514%	1	421	-19.086%
2026-06-11	158.5000	158.5000	158.5000	158.5000	-8.619%	1	421	-14.625%
2026-06-09	185.2000	185.2000	172.6000	173.4500	+2.029%	3	421	-21.983%
2026-06-05	180.1900	180.1900	170.0000	170.0000	-14.293%	16	421	-20.400%
2026-06-03	198.3500	198.3500	198.3500	198.3500	+4.230%	1	407	-31.777%
2026-06-01	190.3000	190.3000	190.3000	190.3000	-10.066%	1	407	-28.891%
2026-05-27	211.6000	211.6000	211.6000	211.6000	+4.716%	1	407	-36.049%
2026-05-26	202.0700	202.0700	202.0700	202.0700	+7.484%	1	407	-33.033%
2026-05-21	191.6700	191.6700	188.0000	188.0000	+1.759%	3	406	-28.021%
2026-05-20	183.4100	184.7500	183.4100	184.7500	+9.345%	2	406	-26.755%
2026-05-19	168.9600	168.9600	168.9600	168.9600	-6.626%	1	404	-19.910%
2026-05-18	180.9500	180.9500	180.9500	180.9500	-6.486%	1	404	-25.217%
2026-05-15	197.0000	197.0000	193.5000	193.5000	-11.765%	5	404	-30.067%
2026-05-13	218.5000	219.3000	218.5000	219.3000	+7.500%	2	406	-38.295%
2026-05-12	196.0000	204.0000	195.1500	204.0000	+4.241%	11	417	-33.667%
2026-05-08	197.0000	199.0000	195.7000	195.7000	+11.004%	22	417	-30.853%
2026-05-07	185.5000	185.5000	175.2000	176.3000	+3.057%	14	408	-23.244%
2026-05-06	160.0000	171.0700	160.0000	171.0700	-0.541%	3	414	-20.898%
2026-05-05	172.0000	172.0000	172.0000	172.0000	+7.406%	1	413	-21.326%
2026-05-04	161.5000	163.5000	158.6700	160.1400	-2.473%	352	413	-15.499%
2026-05-01	161.6500	164.2000	161.6500	164.2000	+7.899%	2	84	-17.588%
2026-04-30	150.2200	152.1800	149.5000	152.1800	+4.126%	15	84	-11.079%
2026-04-29	146.1500	146.1500	146.1500	146.1500	-1.649%	1	77	-7.410%
2026-04-28	149.8000	149.8000	148.3000	148.6000	+1.088%	3	76	-8.937%
2026-04-23	148.4600	148.4600	147.0000	147.0000	-18.083%	2	75	-7.946%
2026-04-17	178.8100	179.4500	178.8100	179.4500	+12.297%	33	73	-24.592%
2026-04-16	159.4600	159.8000	159.4600	159.8000	+12.511%	33	95	-15.319%
2026-04-14	142.7200	142.7200	142.0300	142.0300	+10.272%	2	73	-4.724%
2026-04-13	128.8000	128.8000	128.8000	128.8000	+1.417%	6	72	+5.062%
2026-04-09	119.6200	127.0000	119.6200	127.0000	-5.259%	2	72	+6.551%
2026-04-08	134.0500	134.0500	134.0500	134.0500	+7.809%	1	70	+0.947%
2026-04-07	121.7100	124.3400	121.4100	124.3400	-3.500%	5	70	+8.831%
2026-04-06	129.8300	129.8300	128.6200	128.8500	-14.100%	5	67	+5.021%
2026-03-31	150.0000	150.0000	150.0000	150.0000	+3.878%	10	66	-9.787%
2026-03-30	144.4000	144.4000	144.4000	144.4000	+1.992%	7	56	-6.288%
2026-03-27	146.9500	146.9500	141.5800	141.5800	-7.088%	3	49	-4.422%
2026-03-26	152.3800	152.3800	152.3800	152.3800	-7.643%	7	49	-11.196%
2026-03-25	164.6700	164.9900	164.6700	164.9900	+6.377%	2	49	-17.983%
2026-03-23	158.6000	160.0000	155.1000	155.1000	-2.832%	3	48	-12.753%
2026-03-19	159.6200	159.6200	159.6200	159.6200	-8.517%	1	48	-15.224%
2026-03-12	175.1900	175.1900	174.4800	174.4800	-4.053%	2	47	-22.444%
2026-03-11	186.4500	190.4000	181.8500	181.8500	+1.831%	5	45	-25.587%
2026-03-10	178.1900	178.5800	178.1900	178.5800	+5.794%	2	44	-24.224%
2026-03-09	164.9500	168.8000	164.9500	168.8000	-2.456%	3	44	-19.834%
2026-03-06	178.2500	178.2500	173.0500	173.0500	-5.566%	2	42	-21.803%
2026-03-04	175.3000	183.2500	175.3000	183.2500	+7.737%	4	41	-26.156%
2026-03-03	168.6700	170.0900	168.6700	170.0900	-12.573%	3	41	-20.442%
2026-02-25	194.5500	194.5500	194.5500	194.5500	+6.954%	1	38	-30.445%
2026-02-24	179.7000	181.9500	179.5700	181.9000	+5.266%	4	38	-25.607%
2026-02-23	173.8000	174.0100	172.8000	172.8000	-6.701%	14	36	-21.690%
2026-02-20	185.2100	185.2100	185.2100	185.2100	-2.593%	10	28	-26.937%
2026-02-19	190.1400	190.1400	190.1400	190.1400	-0.865%	1	18	-28.831%
2026-02-18	192.0300	192.1000	191.8000	191.8000	+2.027%	22	17	-29.447%
2026-02-17	187.9900	187.9900	187.9900	187.9900	+0.347%	1	6	-28.017%
2026-02-04	189.1000	189.1200	187.3400	187.3400	-7.395%	4	5	-27.768%
2026-02-03	203.4300	203.4300	202.3000	202.3000	0.000%	2	2	-33.109%