Dark

TSLA20270319C270
TSLA Mar 19 2027 270.00 Call (TSLA270319C00270000)
option OPRA

EOD

Sep 21, 2026

119.65+9.771%(+10.65)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	119.7800	119.7800	119.6500	119.6500	+9.771%	2	274	0.000%
2026-09-18	109.0000	109.0000	109.0000	109.0000	+2.251%	2	274	+9.771%
2026-09-16	104.1000	106.9500	104.1000	106.6000	+3.475%	4	274	+12.242%
2026-09-15	103.0200	103.0200	103.0200	103.0200	-19.516%	1	271	+16.142%
2026-09-03	112.7800	128.0000	112.7800	128.0000	+25.490%	2	270	-6.523%
2026-09-01	102.0000	102.0000	102.0000	102.0000	+6.806%	1	271	+17.304%
2026-08-28	96.1800	96.1800	95.5000	95.5000	-3.681%	4	270	+25.288%
2026-08-27	99.1500	99.1500	99.1500	99.1500	+4.544%	1	268	+20.676%
2026-08-26	94.8400	94.8400	94.8400	94.8400	-6.699%	1	267	+26.160%
2026-08-25	101.6500	101.6500	101.6500	101.6500	+2.418%	2	267	+17.708%
2026-08-24	102.0000	102.0000	99.2500	99.2500	-11.352%	5	267	+20.554%
2026-08-21	111.9400	111.9600	111.9400	111.9600	+19.106%	12	265	+6.869%
2026-08-20	96.0700	96.0700	92.0500	94.0000	-5.271%	6	266	+27.287%
2026-08-19	99.2300	99.2300	99.2300	99.2300	+9.044%	2	265	+20.578%
2026-08-18	91.0000	91.0000	91.0000	91.0000	-2.871%	2	263	+31.484%
2026-08-14	93.6900	93.6900	93.6900	93.6900	+4.682%	1	263	+27.708%
2026-08-13	88.4500	89.5000	88.2200	89.5000	+10.290%	3	262	+33.687%
2026-08-12	81.2000	81.2000	81.1500	81.1500	-7.162%	2	261	+47.443%
2026-08-07	87.6700	88.0100	87.4100	87.4100	+5.734%	12	262	+36.884%
2026-08-05	82.6700	82.6700	82.6700	82.6700	-3.894%	6	256	+44.732%
2026-08-04	86.0600	86.4000	86.0200	86.0200	+5.417%	9	256	+39.096%
2026-08-03	79.0000	81.6000	79.0000	81.6000	+10.166%	2	260	+46.630%
2026-07-31	69.0000	74.0700	69.0000	74.0700	+2.675%	3	260	+61.536%
2026-07-30	69.1000	72.1400	69.1000	72.1400	+12.455%	13	258	+65.858%
2026-07-29	64.1500	64.1500	64.1500	64.1500	-8.618%	1	263	+86.516%
2026-07-28	68.9000	70.2000	66.9700	70.2000	-4.229%	24	263	+70.442%
2026-07-27	73.3000	73.3000	73.3000	73.3000	-0.529%	1	245	+63.233%
2026-07-24	76.8700	77.9700	73.5000	73.6900	-9.683%	156	245	+62.369%
2026-07-23	94.6200	94.6200	80.4800	81.5900	-41.289%	29	95	+46.648%
2026-06-26	138.9700	138.9700	138.9700	138.9700	+8.570%	1	104	-13.902%
2026-06-25	128.0000	128.0000	128.0000	128.0000	-5.813%	1	105	-6.523%
2026-06-23	143.2000	143.2000	135.9000	135.9000	-13.987%	24	106	-11.957%
2026-06-22	158.0000	158.0000	158.0000	158.0000	+11.268%	1	90	-24.272%
2026-06-18	142.0000	142.0000	142.0000	142.0000	-9.496%	1	90	-15.739%
2026-06-16	156.9000	156.9000	156.9000	156.9000	+3.564%	1	90	-23.741%
2026-06-12	151.5000	151.5000	151.5000	151.5000	+3.590%	1	90	-21.023%
2026-06-10	148.7000	148.7000	145.9500	146.2500	-4.092%	7	90	-18.188%
2026-06-05	152.5300	152.5300	152.4900	152.4900	-20.396%	10	89	-21.536%
2026-05-28	191.5600	191.5600	191.5600	191.5600	+5.369%	1	89	-37.539%
2026-05-22	181.8000	181.8000	181.8000	181.8000	+18.591%	2	90	-34.186%
2026-05-19	153.3000	153.3000	153.3000	153.3000	-7.119%	10	90	-21.950%
2026-05-18	165.0500	165.0500	165.0500	165.0500	-7.040%	1	90	-27.507%
2026-05-15	177.5500	177.5500	177.5500	177.5500	-10.265%	1	90	-32.611%
2026-05-14	197.8600	197.8600	197.8600	197.8600	+0.370%	6	90	-39.528%
2026-05-13	202.2500	202.2500	197.1300	197.1300	-1.901%	32	84	-39.304%
2026-05-11	177.0000	200.9500	177.0000	200.9500	+13.692%	4	84	-40.458%
2026-05-08	176.7500	176.7500	176.7500	176.7500	+16.705%	1	65	-32.306%
2026-05-01	146.6500	151.4500	146.6500	151.4500	+15.903%	2	67	-20.997%
2026-04-29	130.6700	130.6700	130.6700	130.6700	-6.000%	1	67	-8.433%
2026-04-28	139.0100	139.0100	139.0100	139.0100	+9.846%	1	66	-13.927%
2026-04-27	126.5500	126.5500	126.5500	126.5500	-5.503%	1	66	-5.452%
2026-04-24	133.9200	133.9200	133.9200	133.9200	+2.581%	1	65	-10.656%
2026-04-23	132.9100	132.9100	130.5500	130.5500	-13.543%	3	64	-8.349%
2026-04-16	151.0000	151.0000	151.0000	151.0000	+18.246%	1	61	-20.762%
2026-04-14	120.7200	127.7000	120.7200	127.7000	+7.946%	10	62	-6.304%
2026-04-13	118.3000	118.3000	118.3000	118.3000	+11.059%	2	62	+1.141%
2026-04-09	106.5200	106.5200	106.5200	106.5200	-3.339%	1	62	+12.326%
2026-04-08	113.8300	113.8300	109.3500	110.2000	-0.416%	11	63	+8.575%
2026-04-07	110.6600	110.6600	110.6600	110.6600	-6.141%	1	57	+8.124%
2026-04-06	118.8800	118.8800	117.9000	117.9000	-6.540%	3	56	+1.484%
2026-04-02	129.3500	129.3500	126.1500	126.1500	-6.797%	4	53	-5.153%
2026-03-31	135.3500	135.3500	135.3500	135.3500	+5.635%	3	53	-11.600%
2026-03-27	128.1300	128.1300	128.1300	128.1300	-12.420%	1	50	-6.618%
2026-03-26	146.3000	146.3000	146.3000	146.3000	-2.622%	1	51	-18.216%
2026-03-25	154.0400	154.0400	150.2400	150.2400	+6.682%	25	50	-20.361%
2026-03-20	137.5500	140.8300	137.5500	140.8300	-2.929%	2	37	-15.039%
2026-03-19	144.3400	145.0800	144.3400	145.0800	-9.804%	2	36	-17.528%
2026-03-12	158.4500	160.8500	158.4500	160.8500	-2.367%	4	34	-25.614%
2026-03-10	165.4500	165.4500	164.7500	164.7500	+8.854%	2	31	-27.375%
2026-03-09	151.3500	151.3500	151.3500	151.3500	-6.198%	3	30	-20.945%
2026-03-06	160.9000	161.3500	160.9000	161.3500	-3.672%	4	27	-25.844%
2026-03-04	167.5000	167.5000	167.5000	167.5000	+7.828%	1	25	-28.567%
2026-03-03	155.3400	155.3400	155.3400	155.3400	-6.196%	1	24	-22.975%
2026-02-24	167.0500	167.0500	165.6000	165.6000	+4.737%	4	23	-27.748%
2026-02-23	161.2500	161.2500	158.1100	158.1100	-7.646%	2	21	-24.325%
2026-02-20	171.7200	171.7500	171.2000	171.2000	-0.175%	8	21	-30.111%
2026-02-19	171.4200	171.5000	171.4200	171.5000	-1.113%	2	19	-30.233%
2026-02-18	176.9100	176.9100	173.4300	173.4300	-3.435%	23	18	-31.010%
2026-02-12	185.7300	185.7300	179.6000	179.6000	+3.011%	5	7	-33.380%
2026-02-06	174.3500	174.3500	174.3500	174.3500	+5.603%	1	4	-31.374%
2026-02-05	161.4000	166.2500	161.3800	165.1000	-4.179%	6	3	-27.529%
2026-02-04	172.3000	172.3000	172.3000	172.3000	-7.959%	1	2	-30.557%
2026-02-03	187.2000	187.2000	187.2000	187.2000	0.000%	1	1	-36.084%