Dark

TSLA20270319C280
TSLA Mar 19 2027 280.00 Call (TSLA270319C00280000)
option OPRA

EOD

Sep 21, 2026

110.30+9.208%(+9.30)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	112.2600	113.3200	110.3000	110.3000	+9.208%	18	879	0.000%
2026-09-16	101.8500	101.8500	101.0000	101.0000	+4.317%	2	897	+9.208%
2026-09-15	98.2900	98.2900	96.8200	96.8200	-4.611%	2	896	+13.923%
2026-09-11	101.5000	101.5000	101.5000	101.5000	-5.888%	4	895	+8.670%
2026-09-09	108.3500	108.3500	107.1500	107.8500	+6.782%	3	897	+2.272%
2026-09-08	100.0000	101.0000	100.0000	101.0000	+8.021%	6	900	+9.208%
2026-09-04	96.9400	96.9400	92.0000	93.5000	-19.694%	9	896	+17.968%
2026-09-03	116.4300	116.4300	116.4300	116.4300	+21.789%	9	896	-5.265%
2026-09-02	93.0000	95.6000	93.0000	95.6000	-2.648%	4	905	+15.377%
2026-09-01	99.2000	99.2000	98.2000	98.2000	-7.043%	4	903	+12.322%
2026-08-31	104.5500	105.6400	104.5500	105.6400	+17.378%	5	903	+4.411%
2026-08-28	90.0000	90.0000	90.0000	90.0000	-1.693%	2	903	+22.556%
2026-08-26	91.5500	91.5500	91.5500	91.5500	-6.534%	2	901	+20.481%
2026-08-24	96.9000	97.9500	96.6500	97.9500	-6.340%	7	899	+12.608%
2026-08-21	104.9200	107.0100	103.8500	104.5800	+14.408%	31	904	+5.469%
2026-08-19	90.3900	91.4100	90.3800	91.4100	+12.091%	3	908	+20.665%
2026-08-18	81.5500	81.5500	81.5500	81.5500	-5.624%	1	908	+35.254%
2026-08-14	88.7500	94.5800	84.0500	86.4100	+1.851%	41	908	+27.647%
2026-08-13	80.0000	85.4200	80.0000	84.8400	+11.705%	6	900	+30.009%
2026-08-12	75.9000	75.9500	72.7000	75.9500	-6.177%	11	902	+45.227%
2026-08-11	80.9500	80.9500	80.9500	80.9500	+1.722%	4	902	+36.257%
2026-08-10	79.5800	79.5800	79.5800	79.5800	+2.896%	1	898	+38.603%
2026-08-07	76.6600	80.3700	76.6600	77.3400	+7.268%	3	899	+42.617%
2026-08-06	72.6100	72.6100	71.9400	72.1000	-4.440%	3	899	+52.982%
2026-08-05	75.4500	75.4500	75.4500	75.4500	-4.975%	1	898	+46.190%
2026-08-04	75.3000	79.4000	75.3000	79.4000	+5.726%	5	899	+38.917%
2026-08-03	72.2000	76.9500	72.2000	75.1000	+12.442%	20	903	+46.871%
2026-07-31	64.5000	66.9000	64.0000	66.7900	+0.120%	6	906	+65.144%
2026-07-30	63.7000	66.7100	63.7000	66.7100	+9.666%	8	905	+65.343%
2026-07-29	61.6700	61.8500	60.8300	60.8300	-6.415%	14	897	+81.325%
2026-07-28	62.9200	65.2400	61.3500	65.0000	-1.724%	67	897	+69.692%
2026-07-27	69.5500	69.5500	65.7500	66.1400	-5.514%	14	882	+66.767%
2026-07-24	71.7000	72.4100	66.9400	70.0000	-8.509%	558	892	+57.571%
2026-07-23	88.0300	88.0300	75.1900	76.5100	-44.051%	10	126	+44.164%
2026-07-08	136.7500	136.7500	136.7500	136.7500	-12.300%	1	120	-19.342%
2026-07-06	154.7700	155.9300	154.7700	155.9300	+11.418%	2	120	-29.263%
2026-07-02	139.9500	139.9500	139.9500	139.9500	-16.183%	1	118	-21.186%
2026-07-01	168.0000	168.0500	166.9700	166.9700	+9.892%	3	118	-33.940%
2026-06-29	138.3500	151.9400	138.3500	151.9400	+21.251%	4	121	-27.406%
2026-06-26	123.9700	125.3100	123.9700	125.3100	-6.029%	2	121	-11.978%
2026-06-23	133.3500	133.3500	133.3500	133.3500	+1.701%	1	121	-17.285%
2026-06-10	131.1200	131.1200	131.1200	131.1200	-3.553%	1	121	-15.879%
2026-06-09	145.9000	145.9000	135.9500	135.9500	-9.638%	16	122	-18.867%
2026-06-08	150.4500	150.4500	150.4500	150.4500	+4.821%	1	114	-26.687%
2026-06-05	143.5300	143.5300	143.5300	143.5300	-20.667%	1	113	-23.152%
2026-05-29	180.9200	180.9200	180.9200	180.9200	+8.141%	11	113	-39.034%
2026-05-22	167.3000	167.3000	167.3000	167.3000	-0.653%	1	124	-34.071%
2026-05-21	166.9700	168.4000	166.1500	168.4000	+6.921%	51	124	-34.501%
2026-05-18	157.5000	157.5000	157.5000	157.5000	-18.814%	1	124	-29.968%
2026-05-13	194.2000	194.2000	193.8500	194.0000	+17.100%	20	114	-43.144%
2026-05-11	165.6700	165.6700	165.6700	165.6700	-4.132%	1	114	-33.422%
2026-05-08	166.9500	173.4600	166.9500	172.8100	+10.112%	4	108	-36.173%
2026-05-07	156.9400	156.9400	156.9400	156.9400	+5.912%	2	108	-29.718%
2026-05-06	148.1800	148.1800	148.1800	148.1800	+3.118%	1	110	-25.564%
2026-05-01	143.7000	143.7000	143.7000	143.7000	+7.980%	1	111	-23.243%
2026-04-30	130.0000	133.0800	130.0000	133.0800	+3.155%	4	111	-17.118%
2026-04-27	119.7000	129.0100	119.7000	129.0100	+3.208%	6	113	-14.503%
2026-04-23	126.7600	126.7600	125.0000	125.0000	-20.886%	2	110	-11.760%
2026-04-17	158.0000	158.0000	158.0000	158.0000	+12.216%	1	110	-30.190%
2026-04-15	127.0000	140.8000	127.0000	140.8000	+17.255%	3	110	-21.662%
2026-04-14	116.4000	120.1200	116.4000	120.0800	+12.635%	5	109	-8.145%
2026-04-10	106.6100	106.6100	106.6100	106.6100	+6.228%	2	107	+3.461%
2026-04-09	100.3600	100.3600	100.3600	100.3600	-3.519%	1	105	+9.904%
2026-04-08	103.9200	104.0200	103.9200	104.0200	-0.792%	2	104	+6.037%
2026-04-07	108.6500	108.6500	102.6600	104.8500	-3.807%	3	103	+5.198%
2026-04-06	113.4500	113.4500	109.0000	109.0000	-8.572%	6	103	+1.193%
2026-04-02	126.6900	126.6900	119.2200	119.2200	-9.524%	5	98	-7.482%
2026-04-01	131.7700	131.7700	131.7700	131.7700	+2.465%	2	98	-16.294%
2026-03-31	122.4100	128.6000	122.4100	128.6000	+4.425%	7	96	-14.230%
2026-03-30	123.1500	123.1500	123.1500	123.1500	+2.199%	1	90	-10.434%
2026-03-27	122.8000	122.8000	120.5000	120.5000	-15.722%	4	90	-8.465%
2026-03-25	144.2600	144.2600	142.8400	142.9800	+5.063%	85	87	-22.856%
2026-03-23	136.0900	136.0900	136.0900	136.0900	+7.200%	1	47	-18.951%
2026-03-20	129.0500	130.6500	126.9500	126.9500	-7.227%	14	47	-13.115%
2026-03-19	138.7200	138.7200	136.8400	136.8400	-11.602%	4	35	-19.395%
2026-03-16	154.8000	154.8000	154.8000	154.8000	+1.342%	1	34	-28.747%
2026-03-12	152.7500	152.7500	152.7500	152.7500	-3.961%	3	33	-27.791%
2026-03-11	159.0000	159.0500	159.0000	159.0500	+1.955%	3	30	-30.651%
2026-03-06	155.2500	156.0000	154.6500	156.0000	-0.383%	5	28	-29.295%
2026-03-05	157.8800	159.4500	156.6000	156.6000	+4.616%	6	26	-29.566%
2026-03-03	148.6600	149.6900	148.6600	149.6900	-6.321%	2	25	-26.314%
2026-02-24	161.0000	161.0000	159.7900	159.7900	+2.924%	7	26	-30.972%
2026-02-23	157.0000	157.0000	153.9500	155.2500	-5.479%	7	20	-28.953%
2026-02-20	164.1500	164.2500	164.1500	164.2500	-1.911%	20	19	-32.846%
2026-02-18	168.9800	170.2500	167.4400	167.4500	-0.363%	5	9	-34.130%
2026-02-17	161.7500	168.0600	158.0000	168.0600	-2.376%	12	7	-34.369%
2026-02-13	172.1500	172.1500	172.1500	172.1500	-0.566%	1	2	-35.928%
2026-02-12	178.4600	178.4600	170.7200	173.1300	-4.258%	8	2	-36.291%
2026-02-11	180.8300	180.8300	180.8300	180.8300	+6.691%	1	3	-39.003%
2026-02-06	169.4900	169.4900	169.4900	169.4900	+10.259%	1	2	-34.922%
2026-02-05	157.4500	157.4500	153.7200	153.7200	0.000%	3	1	-28.246%