Dark

TSLA20270319C300
TSLA Mar 19 2027 300.00 Call (TSLA270319C00300000)
option OPRA

EOD

Sep 21, 2026

96.40+12.551%(+10.75)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	97.8000	97.8000	95.9200	96.4000	+12.551%	8	697	0.000%
2026-09-18	89.5500	89.5500	85.6500	85.6500	-4.865%	8	699	+12.551%
2026-09-17	90.9400	95.8000	89.2300	90.0300	+8.916%	31	698	+7.075%
2026-09-16	82.1400	88.0000	82.1400	82.6600	+3.325%	20	711	+16.622%
2026-09-15	80.5000	80.5000	80.0000	80.0000	-7.074%	29	707	+20.500%
2026-09-14	86.7500	86.7500	86.0900	86.0900	-2.789%	2	707	+11.976%
2026-09-11	88.9700	88.9700	88.5600	88.5600	-1.238%	2	706	+8.853%
2026-09-10	91.5500	92.3100	89.6700	89.6700	-3.839%	23	706	+7.505%
2026-09-09	94.0000	96.1500	91.9500	93.2500	+2.248%	20	707	+3.378%
2026-09-08	82.8500	92.5600	82.8500	91.2000	+14.659%	17	719	+5.702%
2026-09-04	88.0000	88.0000	77.8200	79.5400	-21.248%	53	692	+21.197%
2026-09-03	92.0000	105.6200	92.0000	101.0000	+24.845%	179	692	-4.554%
2026-09-02	84.3600	84.3600	78.0000	80.9000	-0.821%	87	752	+19.159%
2026-09-01	84.4700	84.4700	81.5700	81.5700	-10.882%	6	684	+18.181%
2026-08-31	87.0000	93.3500	87.0000	91.5300	+21.152%	38	679	+5.321%
2026-08-28	79.7200	79.7200	75.3300	75.5500	-9.031%	44	682	+27.598%
2026-08-27	76.6900	83.0500	76.1300	83.0500	+11.282%	28	677	+16.075%
2026-08-26	75.0500	80.3500	74.3700	74.6300	-9.143%	5	680	+29.171%
2026-08-25	81.7000	82.2600	80.9900	82.1400	+2.675%	18	678	+17.361%
2026-08-24	87.0700	87.0700	80.0000	80.0000	-11.641%	14	673	+20.500%
2026-08-21	79.1000	93.0000	79.1000	90.5400	+23.943%	40	667	+6.472%
2026-08-20	77.3600	77.3600	73.0500	73.0500	-8.344%	10	673	+31.964%
2026-08-19	71.9600	80.0000	71.8500	79.7000	+14.347%	24	681	+20.954%
2026-08-18	66.8600	71.0400	66.8600	69.7000	-3.981%	37	686	+38.307%
2026-08-17	72.2500	72.5900	72.2500	72.5900	-0.288%	12	682	+32.801%
2026-08-14	75.0000	81.0000	70.6900	72.8000	+0.206%	29	684	+32.418%
2026-08-13	63.3500	73.0000	63.3500	72.6500	+15.135%	40	701	+32.691%
2026-08-12	63.8000	64.6000	60.9100	63.1000	-6.767%	19	703	+52.773%
2026-08-11	66.9800	70.0000	66.9800	67.6800	+1.015%	16	696	+42.435%
2026-08-10	66.1400	67.6800	66.0000	67.0000	+1.979%	46	692	+43.881%
2026-08-07	64.5500	70.6000	63.6200	65.7000	+8.184%	46	689	+46.728%
2026-08-06	59.8900	61.7000	59.0000	60.7300	-2.048%	10	681	+58.735%
2026-08-05	65.8500	65.8500	62.0000	62.0000	-8.783%	14	679	+55.484%
2026-08-04	67.0000	69.0000	63.6900	67.9700	+6.054%	45	675	+41.827%
2026-08-03	61.2500	65.6200	60.0000	64.0900	+12.439%	65	667	+50.413%
2026-07-31	58.0000	58.0000	50.9500	57.0000	+3.018%	33	642	+69.123%
2026-07-30	51.8500	56.7000	51.8500	55.3300	+12.345%	91	649	+74.227%
2026-07-29	54.6500	54.8000	49.1000	49.2500	-11.181%	128	638	+95.736%
2026-07-28	53.6300	55.4500	51.0000	55.4500	-0.090%	11	621	+73.850%
2026-07-27	60.0000	60.7000	54.5000	55.5000	-3.596%	42	617	+73.694%
2026-07-24	63.5500	63.5500	55.9400	57.5700	-11.294%	162	625	+67.448%
2026-07-23	77.6800	80.8000	60.9000	64.9000	-37.355%	199	592	+48.536%
2026-07-22	107.2000	107.2500	103.6000	103.6000	-3.178%	25	476	-6.950%
2026-07-21	104.7500	110.6900	104.7500	107.0000	+5.941%	52	474	-9.907%
2026-07-20	110.5000	110.5000	101.0000	101.0000	-8.597%	8	453	-4.554%
2026-07-17	109.8800	111.5000	109.0500	110.5000	-6.704%	7	447	-12.760%
2026-07-16	115.5200	118.6000	115.5200	118.4400	-2.918%	5	445	-18.609%
2026-07-15	125.0000	125.0000	122.0000	122.0000	-2.556%	4	445	-20.984%
2026-07-14	125.2000	125.2000	125.2000	125.2000	+3.326%	1	445	-23.003%
2026-07-13	125.3100	125.3100	121.1700	121.1700	-10.556%	5	446	-20.442%
2026-07-10	135.4700	135.4700	135.4700	135.4700	+4.739%	2	444	-28.840%
2026-07-09	129.3400	129.3400	129.3400	129.3400	+4.729%	1	446	-25.468%
2026-07-08	121.5000	123.5000	120.5000	123.5000	-13.546%	7	445	-21.943%
2026-07-06	143.9700	143.9700	142.8500	142.8500	+16.337%	12	444	-32.517%
2026-07-02	124.9800	124.9800	120.4300	122.7900	-19.031%	27	465	-21.492%
2026-07-01	148.8200	154.1100	148.8200	151.6500	+2.107%	5	465	-36.433%
2026-06-30	141.0000	148.5200	141.0000	148.5200	+6.849%	106	466	-35.093%
2026-06-29	125.3800	139.0000	125.3800	139.0000	+30.762%	2	467	-30.647%
2026-06-26	105.0000	106.3000	101.1500	106.3000	-1.024%	13	467	-9.313%
2026-06-25	108.0500	110.4500	107.4000	107.4000	-2.364%	9	458	-10.242%
2026-06-24	109.5000	110.0000	108.5000	110.0000	-3.821%	7	458	-12.364%
2026-06-23	120.8000	120.8000	114.3700	114.3700	-16.182%	5	462	-15.712%
2026-06-22	141.5000	142.0000	136.4500	136.4500	+9.090%	3	462	-29.351%
2026-06-18	123.6500	125.0800	123.6500	125.0800	-8.366%	5	465	-22.929%
2026-06-16	141.1800	142.0000	136.5000	136.5000	-2.500%	7	465	-29.377%
2026-06-15	144.8800	144.8800	139.7500	140.0000	+9.761%	4	467	-31.143%
2026-06-11	121.0000	127.9000	121.0000	127.5500	+7.637%	103	467	-24.422%
2026-06-10	122.9300	122.9300	118.5000	118.5000	-8.741%	6	466	-18.650%
2026-06-09	148.4600	148.4600	129.8500	129.8500	-4.732%	3	461	-25.760%
2026-06-08	133.7200	136.3000	133.3000	136.3000	+7.171%	18	461	-29.274%
2026-06-05	126.9300	127.1800	126.9300	127.1800	-15.332%	3	463	-24.202%
2026-06-04	148.5000	150.2100	148.5000	150.2100	-1.256%	2	461	-35.823%
2026-06-03	148.6800	152.1200	148.6800	152.1200	+0.842%	8	462	-36.629%
2026-06-02	148.2000	150.8500	148.2000	150.8500	+0.053%	2	462	-36.095%
2026-06-01	151.7800	152.9000	150.7700	150.7700	-5.265%	13	462	-36.062%
2026-05-29	159.1500	159.1500	159.1500	159.1500	-4.786%	1	460	-39.428%
2026-05-27	168.6200	169.2700	167.1500	167.1500	+3.788%	3	460	-42.327%
2026-05-26	162.0000	162.0000	161.0500	161.0500	+3.237%	3	462	-40.143%
2026-05-22	157.5000	159.0600	156.0000	156.0000	+7.742%	16	462	-38.205%
2026-05-21	144.7900	144.7900	144.7900	144.7900	-0.165%	3	474	-33.421%
2026-05-20	144.5100	145.0300	144.5100	145.0300	+5.453%	2	474	-33.531%
2026-05-19	135.5600	137.5300	130.0500	137.5300	-1.518%	9	474	-29.906%
2026-05-18	143.1000	143.3000	139.6500	139.6500	-10.446%	4	474	-30.970%
2026-05-15	158.5000	158.5000	155.9400	155.9400	-10.764%	3	474	-38.181%
2026-05-14	173.5800	176.0000	173.5800	174.7500	-1.798%	29	473	-44.835%
2026-05-13	177.0000	181.7000	177.0000	177.9500	+10.700%	20	448	-45.827%
2026-05-12	168.0000	168.0000	158.0000	160.7500	-9.078%	11	448	-40.031%
2026-05-11	151.0700	176.8000	149.3700	176.8000	+12.611%	40	448	-45.475%
2026-05-08	151.7400	159.0000	149.6200	157.0000	+11.672%	53	443	-38.599%
2026-05-07	141.6800	146.4700	140.5900	140.5900	+5.311%	8	446	-31.432%
2026-05-06	128.9800	133.5000	128.9800	133.5000	+5.077%	6	446	-27.790%
2026-05-05	132.6000	134.3000	126.4000	127.0500	-0.897%	11	446	-24.124%
2026-05-04	125.0000	128.2000	123.0000	128.2000	-0.272%	7	445	-24.805%
2026-05-01	119.2000	131.2500	118.6000	128.5500	+7.871%	9	447	-25.010%
2026-04-30	113.7400	119.1700	113.7400	119.1700	+5.330%	7	447	-19.107%
2026-04-28	117.9500	117.9500	113.1400	113.1400	+5.907%	5	443	-14.796%
2026-04-27	107.6400	107.6400	106.8000	106.8300	-7.258%	7	442	-9.763%
2026-04-24	113.6500	115.1900	113.3200	115.1900	+0.165%	11	441	-16.312%
2026-04-23	118.1000	120.0000	111.0000	115.0000	-8.911%	8	438	-16.174%
2026-04-22	126.2900	126.2900	126.2500	126.2500	-2.094%	4	431	-23.644%
2026-04-21	128.9500	128.9500	128.9500	128.9500	-0.739%	1	431	-25.242%
2026-04-20	139.9700	139.9700	129.5000	129.9100	-5.828%	12	431	-25.795%
2026-04-17	131.8000	144.2000	131.8000	137.9500	+7.773%	12	432	-30.120%
2026-04-16	129.3700	129.3700	124.0000	128.0000	-1.712%	25	433	-24.688%
2026-04-15	105.6000	131.3000	105.5500	130.2300	+21.938%	40	433	-25.977%
2026-04-14	102.7000	107.9700	102.4000	106.8000	+10.559%	18	442	-9.738%
2026-04-13	95.2000	99.0000	95.2000	96.6000	+2.439%	8	446	-0.207%
2026-04-10	95.0000	95.0000	91.3600	94.3000	-1.257%	74	442	+2.227%
2026-04-09	89.0000	95.5000	89.0000	95.5000	+3.579%	5	442	+0.942%
2026-04-08	104.3900	104.3900	92.2000	92.2000	-2.947%	11	439	+4.555%
2026-04-07	96.0000	96.0000	90.0000	95.0000	-4.762%	66	435	+1.474%
2026-04-06	110.4700	110.4700	97.0000	99.7500	-7.209%	96	401	-3.358%
2026-04-02	108.0500	114.0000	106.8000	107.5000	-12.065%	9	311	-10.326%
2026-04-01	120.3800	123.8600	118.0000	122.2500	+6.332%	20	311	-21.145%
2026-03-31	116.4100	116.4100	114.9700	114.9700	+12.561%	3	308	-16.152%
2026-03-30	113.2500	113.2500	101.8900	102.1400	-5.644%	44	306	-5.620%
2026-03-27	115.0000	115.0000	108.2500	108.2500	-10.537%	28	294	-10.947%
2026-03-26	123.0000	126.0200	121.0000	121.0000	-7.016%	19	296	-20.331%
2026-03-25	133.0500	133.0500	129.9600	130.1300	+3.073%	11	304	-25.920%
2026-03-24	124.5000	127.5000	124.5000	126.2500	+0.638%	156	299	-23.644%
2026-03-23	119.6500	126.4400	119.6500	125.4500	+11.610%	41	238	-23.157%
2026-03-20	121.0000	121.0000	112.4000	112.4000	-9.047%	69	202	-14.235%
2026-03-19	124.0900	125.7100	123.5800	123.5800	-8.730%	12	166	-21.994%
2026-03-18	139.5000	141.1000	135.4000	135.4000	-1.456%	113	160	-28.804%
2026-03-17	138.0000	138.7000	136.5000	137.4000	+0.292%	12	149	-29.840%
2026-03-16	137.2500	141.3800	137.0000	137.0000	+1.279%	36	145	-29.635%
2026-03-13	135.8500	137.4800	135.2700	135.2700	-2.997%	34	117	-28.735%
2026-03-12	139.1200	140.4000	137.9000	139.4500	-4.026%	34	104	-30.871%
2026-03-11	150.0000	153.5000	145.2000	145.3000	+3.086%	33	96	-33.655%
2026-03-10	146.4000	146.4000	140.1000	140.9500	-0.382%	7	70	-31.607%
2026-03-06	139.6000	141.4900	139.6000	141.4900	-0.078%	21	64	-31.868%
2026-03-05	146.2300	146.2300	141.6000	141.6000	-2.277%	9	61	-31.921%
2026-03-04	143.8500	146.7300	143.8500	144.9000	+9.358%	7	61	-33.471%
2026-03-03	135.7800	135.7800	131.7900	132.5000	-7.666%	5	55	-27.245%
2026-03-02	138.5000	143.5000	138.5000	143.5000	+1.557%	3	54	-32.822%
2026-02-27	147.0200	147.0200	140.9500	141.3000	-4.976%	3	51	-31.776%
2026-02-26	148.7000	148.7000	148.7000	148.7000	+1.905%	2	50	-35.171%
2026-02-24	141.8300	145.9200	141.8300	145.9200	+5.617%	8	48	-33.936%
2026-02-23	140.7500	140.7500	137.7500	138.1600	-8.291%	8	43	-30.226%
2026-02-20	149.1600	150.6900	148.3300	150.6500	-2.994%	26	36	-36.011%
2026-02-19	153.7500	155.3000	153.7500	155.3000	+1.503%	2	17	-37.927%
2026-02-17	154.0000	154.0000	153.0000	153.0000	-3.665%	5	15	-36.993%
2026-02-13	158.6000	158.8200	158.6000	158.8200	-1.127%	2	14	-39.302%
2026-02-12	174.3900	174.3900	160.6300	160.6300	-4.016%	2	14	-39.986%
2026-02-11	173.6800	173.6800	165.5200	167.3500	+1.763%	5	14	-42.396%
2026-02-10	163.2700	164.4500	163.2700	164.4500	+3.026%	3	10	-41.380%
2026-02-09	159.6200	159.6200	159.6200	159.6200	+6.413%	1	9	-39.607%
2026-02-06	150.3400	150.3400	150.0000	150.0000	+7.906%	2	8	-35.733%
2026-02-05	139.0100	139.0100	139.0100	139.0100	-8.564%	1	6	-30.652%
2026-02-04	150.0000	152.0300	150.0000	152.0300	-5.864%	5	5	-36.591%
2026-02-03	161.5000	161.5000	161.5000	161.5000	-9.777%	1	2	-40.310%
2026-01-30	179.0000	179.0000	179.0000	179.0000	0.000%	1	1	-46.145%