Dark

TSLA20270319C290
TSLA Mar 19 2027 290.00 Call (TSLA270319C00290000)
option OPRA

EOD

Sep 21, 2026

102.04+14.574%(+12.98)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	102.9500	102.9500	102.0400	102.0400	+14.574%	3	135	0.000%
2026-09-15	88.5300	89.8900	88.5300	89.0600	-4.237%	3	137	+14.574%
2026-09-14	91.0000	93.0000	91.0000	93.0000	-3.677%	10	135	+9.720%
2026-09-11	95.0000	96.5500	95.0000	96.5500	-0.771%	11	140	+5.686%
2026-09-08	90.1000	97.3000	90.1000	97.3000	+11.981%	9	141	+4.872%
2026-09-04	84.6500	86.8900	84.6500	86.8900	-21.245%	6	142	+17.436%
2026-09-03	108.9300	113.0000	108.9300	110.3300	+26.453%	18	142	-7.514%
2026-09-02	88.0000	89.0000	87.2500	87.2500	-13.115%	10	139	+16.951%
2026-08-31	93.0000	100.4900	93.0000	100.4200	+22.613%	6	134	+1.613%
2026-08-28	81.9000	81.9000	81.9000	81.9000	-0.061%	12	137	+24.591%
2026-08-26	81.2300	81.9500	80.9000	81.9500	-5.216%	7	125	+24.515%
2026-08-24	89.3500	89.3500	85.9400	86.4600	-11.287%	6	124	+18.020%
2026-08-21	98.6000	98.6000	96.8400	97.4600	+14.457%	17	126	+4.699%
2026-08-19	85.1500	85.1500	85.1500	85.1500	+7.608%	1	132	+19.836%
2026-08-17	79.1300	79.1300	79.1300	79.1300	-0.490%	1	132	+28.952%
2026-08-14	85.5700	85.5700	79.5200	79.5200	+1.610%	13	132	+28.320%
2026-08-13	78.2800	78.2800	78.2600	78.2600	+8.649%	2	128	+30.386%
2026-08-10	73.4400	73.4400	72.0300	72.0300	+2.974%	2	128	+41.663%
2026-08-07	69.9500	69.9500	69.9500	69.9500	+5.505%	1	128	+45.876%
2026-08-06	66.3000	66.3000	66.3000	66.3000	-4.398%	1	129	+53.906%
2026-08-05	70.1600	70.1600	69.3500	69.3500	-6.068%	3	129	+47.138%
2026-08-04	69.1400	73.8300	69.1400	73.8300	+5.577%	10	130	+38.209%
2026-08-03	64.8500	70.1500	64.8500	69.9300	+14.639%	85	135	+45.917%
2026-07-31	63.1000	63.1000	59.0000	61.0000	+7.774%	4	215	+67.279%
2026-07-30	56.6000	56.6000	56.6000	56.6000	+5.834%	2	216	+80.283%
2026-07-29	57.6000	58.1500	53.4800	53.4800	-9.586%	18	217	+90.800%
2026-07-28	59.7500	59.7500	58.4700	59.1500	-2.634%	8	210	+72.511%
2026-07-27	61.8500	61.8500	60.0000	60.7500	-1.252%	89	204	+67.967%
2026-07-24	65.2000	65.2000	61.5200	61.5200	-12.984%	9	119	+65.865%
2026-07-23	78.8500	78.8500	66.9500	70.7000	-36.734%	32	117	+44.328%
2026-07-22	115.0000	115.0000	111.7500	111.7500	+3.377%	2	110	-8.689%
2026-07-20	108.1000	108.1000	108.1000	108.1000	-24.390%	1	109	-5.606%
2026-07-10	142.9700	142.9700	142.9700	142.9700	-5.255%	2	108	-28.628%
2026-06-30	149.7500	152.3500	149.7500	150.9000	+10.347%	5	108	-32.379%
2026-06-29	136.7500	136.7500	136.7500	136.7500	+11.224%	2	111	-25.382%
2026-06-26	122.9500	122.9500	122.9500	122.9500	+6.129%	1	113	-17.007%
2026-06-24	115.8500	115.8500	115.8500	115.8500	-7.030%	2	113	-11.921%
2026-06-23	124.6100	124.6100	124.6100	124.6100	-17.258%	1	111	-18.113%
2026-06-15	150.6000	150.6000	150.6000	150.6000	+20.935%	1	110	-32.244%
2026-06-10	124.5300	124.5300	124.5300	124.5300	-29.176%	1	110	-18.060%
2026-05-27	171.8000	175.8300	171.8000	175.8300	+9.928%	3	110	-41.967%
2026-05-22	159.9500	159.9500	159.9500	159.9500	-0.274%	1	113	-36.205%
2026-05-21	159.3700	160.3900	159.3700	160.3900	+6.855%	30	114	-36.380%
2026-05-18	151.0000	151.0000	150.1000	150.1000	-9.823%	2	114	-32.019%
2026-05-15	166.6000	166.6000	166.4500	166.4500	-10.366%	3	84	-38.696%
2026-05-14	185.7000	185.7000	185.7000	185.7000	-0.981%	1	81	-45.051%
2026-05-13	186.2000	187.5400	186.0500	187.5400	+10.885%	3	82	-45.590%
2026-05-12	169.1300	169.1300	169.1300	169.1300	+7.024%	1	82	-39.668%
2026-05-11	158.0300	158.0300	158.0300	158.0300	-4.686%	1	82	-35.430%
2026-05-08	165.8000	165.8000	165.8000	165.8000	+12.712%	1	81	-38.456%
2026-05-07	150.0000	150.0000	147.1000	147.1000	+4.031%	7	81	-30.632%
2026-05-06	137.6300	141.4000	137.6300	141.4000	+3.810%	5	83	-27.836%
2026-05-05	136.2100	136.2100	136.2100	136.2100	+4.184%	1	81	-25.086%
2026-05-04	135.1800	135.1800	130.7400	130.7400	-2.089%	7	80	-21.952%
2026-05-01	129.0000	133.5300	124.7500	133.5300	+7.920%	11	83	-23.583%
2026-04-28	125.4500	125.4500	123.7300	123.7300	+6.389%	2	83	-17.530%
2026-04-27	111.3200	116.5000	111.3200	116.3000	-1.441%	8	83	-12.261%
2026-04-23	121.0000	123.0000	117.7800	118.0000	-13.553%	9	82	-13.525%
2026-04-20	137.0000	137.0000	136.5000	136.5000	-5.175%	2	75	-25.245%
2026-04-17	137.0700	148.7900	137.0700	143.9500	+8.642%	5	75	-29.114%
2026-04-16	131.0000	133.0000	131.0000	132.5000	-2.430%	3	76	-22.989%
2026-04-15	120.8000	135.8000	120.8000	135.8000	+31.653%	4	75	-24.860%
2026-04-13	101.5000	103.2300	101.5000	103.1500	+3.150%	5	73	-1.076%
2026-04-10	98.7800	100.0000	98.7800	100.0000	-1.468%	2	72	+2.040%
2026-04-09	97.7500	101.4900	97.7500	101.4900	+0.785%	2	72	+0.542%
2026-04-08	100.7000	100.7000	100.7000	100.7000	+0.299%	1	71	+1.331%
2026-04-07	100.4000	100.4000	100.4000	100.4000	-5.568%	1	71	+1.633%
2026-04-06	108.0000	108.0000	106.3200	106.3200	-12.458%	2	70	-4.026%
2026-03-31	121.4500	121.4500	121.4500	121.4500	+6.024%	5	69	-15.982%
2026-03-27	119.0000	119.0000	114.5500	114.5500	-16.661%	2	64	-10.921%
2026-03-25	137.4500	137.4500	137.4500	137.4500	+3.971%	1	63	-25.762%
2026-03-23	132.2000	132.2000	132.2000	132.2000	+1.622%	1	63	-22.814%
2026-03-19	130.3200	130.3200	130.0900	130.0900	-7.724%	20	62	-21.562%
2026-03-18	143.2100	143.8100	140.9800	140.9800	-2.097%	74	52	-27.621%
2026-03-13	144.5500	144.5500	144.0000	144.0000	-2.041%	3	33	-29.139%
2026-03-12	150.2000	150.2000	147.0000	147.0000	-3.827%	2	31	-30.585%
2026-03-11	161.0000	161.0000	152.8000	152.8500	+2.036%	6	30	-33.242%
2026-03-10	149.7500	149.8000	149.7500	149.8000	+7.499%	2	28	-31.883%
2026-03-09	138.3500	139.3500	138.3500	139.3500	-5.583%	4	27	-26.774%
2026-03-06	146.7000	147.6100	146.7000	147.5900	-2.219%	4	24	-30.863%
2026-03-05	150.9400	150.9400	150.9400	150.9400	+2.180%	1	24	-32.397%
2026-03-04	147.7200	147.7200	147.7200	147.7200	+3.663%	1	23	-30.923%
2026-03-03	142.3500	142.5000	142.3500	142.5000	-5.723%	2	23	-28.393%
2026-02-27	151.1500	151.1500	151.1500	151.1500	-5.943%	1	21	-32.491%
2026-02-25	162.2500	162.2500	160.7000	160.7000	+6.248%	2	20	-36.503%
2026-02-24	152.7500	152.7500	151.1000	151.2500	+0.968%	12	20	-32.536%
2026-02-23	149.8000	149.8000	149.8000	149.8000	-4.707%	4	14	-31.883%
2026-02-20	157.1500	157.2000	157.1500	157.2000	-0.858%	2	10	-35.089%
2026-02-19	159.9500	160.6000	158.5600	158.5600	-2.694%	6	9	-35.646%
2026-02-18	162.8100	162.9500	162.8100	162.9500	+6.191%	2	4	-37.380%
2026-02-17	153.4500	153.4500	153.4500	153.4500	-7.649%	1	3	-33.503%
2026-02-12	166.1600	166.1600	166.1600	166.1600	+9.409%	1	4	-38.589%
2026-02-06	151.8700	151.8700	151.8700	151.8700	+5.722%	2	3	-32.811%
2026-02-05	143.6500	143.6500	143.6500	143.6500	0.000%	1	1	-28.966%