Dark

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

EOD

Jul 31, 2026

57.00+3.018%(+1.67)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	58.0000	58.0000	50.9500	57.0000	+3.018%	33	642	0.000%
2026-07-30	51.8500	56.7000	51.8500	55.3300	+12.345%	91	649	+3.018%
2026-07-29	54.6500	54.8000	49.1000	49.2500	-11.181%	128	638	+15.736%
2026-07-28	53.6300	55.4500	51.0000	55.4500	-0.090%	11	621	+2.795%
2026-07-27	60.0000	60.7000	54.5000	55.5000	-3.596%	42	617	+2.703%
2026-07-24	63.5500	63.5500	55.9400	57.5700	-11.294%	162	625	-0.990%
2026-07-23	77.6800	80.8000	60.9000	64.9000	-37.355%	199	592	-12.173%
2026-07-22	107.2000	107.2500	103.6000	103.6000	-3.178%	25	476	-44.981%
2026-07-21	104.7500	110.6900	104.7500	107.0000	+5.941%	52	474	-46.729%
2026-07-20	110.5000	110.5000	101.0000	101.0000	-8.597%	8	453	-43.564%
2026-07-17	109.8800	111.5000	109.0500	110.5000	-6.704%	7	447	-48.416%
2026-07-16	115.5200	118.6000	115.5200	118.4400	-2.918%	5	445	-51.874%
2026-07-15	125.0000	125.0000	122.0000	122.0000	-2.556%	4	445	-53.279%
2026-07-14	125.2000	125.2000	125.2000	125.2000	+3.326%	1	445	-54.473%
2026-07-13	125.3100	125.3100	121.1700	121.1700	-10.556%	5	446	-52.959%
2026-07-10	135.4700	135.4700	135.4700	135.4700	+4.739%	2	444	-57.924%
2026-07-09	129.3400	129.3400	129.3400	129.3400	+4.729%	1	446	-55.930%
2026-07-08	121.5000	123.5000	120.5000	123.5000	-13.546%	7	445	-53.846%
2026-07-06	143.9700	143.9700	142.8500	142.8500	+16.337%	12	444	-60.098%
2026-07-02	124.9800	124.9800	120.4300	122.7900	-19.031%	27	465	-53.579%
2026-07-01	148.8200	154.1100	148.8200	151.6500	+2.107%	5	465	-62.413%
2026-06-30	141.0000	148.5200	141.0000	148.5200	+6.849%	106	466	-61.621%
2026-06-29	125.3800	139.0000	125.3800	139.0000	+30.762%	2	467	-58.993%
2026-06-26	105.0000	106.3000	101.1500	106.3000	-1.024%	13	467	-46.378%
2026-06-25	108.0500	110.4500	107.4000	107.4000	-2.364%	9	458	-46.927%
2026-06-24	109.5000	110.0000	108.5000	110.0000	-3.821%	7	458	-48.182%
2026-06-23	120.8000	120.8000	114.3700	114.3700	-16.182%	5	462	-50.162%
2026-06-22	141.5000	142.0000	136.4500	136.4500	+9.090%	3	462	-58.226%
2026-06-18	123.6500	125.0800	123.6500	125.0800	-8.366%	5	465	-54.429%
2026-06-16	141.1800	142.0000	136.5000	136.5000	-2.500%	7	465	-58.242%
2026-06-15	144.8800	144.8800	139.7500	140.0000	+9.761%	4	467	-59.286%
2026-06-11	121.0000	127.9000	121.0000	127.5500	+7.637%	103	467	-55.312%
2026-06-10	122.9300	122.9300	118.5000	118.5000	-8.741%	6	466	-51.899%
2026-06-09	148.4600	148.4600	129.8500	129.8500	-4.732%	3	461	-56.103%
2026-06-08	133.7200	136.3000	133.3000	136.3000	+7.171%	18	461	-58.180%
2026-06-05	126.9300	127.1800	126.9300	127.1800	-15.332%	3	463	-55.182%
2026-06-04	148.5000	150.2100	148.5000	150.2100	-1.256%	2	461	-62.053%
2026-06-03	148.6800	152.1200	148.6800	152.1200	+0.842%	8	462	-62.530%
2026-06-02	148.2000	150.8500	148.2000	150.8500	+0.053%	2	462	-62.214%
2026-06-01	151.7800	152.9000	150.7700	150.7700	-5.265%	13	462	-62.194%
2026-05-29	159.1500	159.1500	159.1500	159.1500	-4.786%	1	460	-64.185%
2026-05-27	168.6200	169.2700	167.1500	167.1500	+3.788%	3	460	-65.899%
2026-05-26	162.0000	162.0000	161.0500	161.0500	+3.237%	3	462	-64.607%
2026-05-22	157.5000	159.0600	156.0000	156.0000	+7.742%	16	462	-63.462%
2026-05-21	144.7900	144.7900	144.7900	144.7900	-0.165%	3	474	-60.633%
2026-05-20	144.5100	145.0300	144.5100	145.0300	+5.453%	2	474	-60.698%
2026-05-19	135.5600	137.5300	130.0500	137.5300	-1.518%	9	474	-58.554%
2026-05-18	143.1000	143.3000	139.6500	139.6500	-10.446%	4	474	-59.184%
2026-05-15	158.5000	158.5000	155.9400	155.9400	-10.764%	3	474	-63.447%
2026-05-14	173.5800	176.0000	173.5800	174.7500	-1.798%	29	473	-67.382%
2026-05-13	177.0000	181.7000	177.0000	177.9500	+10.700%	20	448	-67.969%
2026-05-12	168.0000	168.0000	158.0000	160.7500	-9.078%	11	448	-64.541%
2026-05-11	151.0700	176.8000	149.3700	176.8000	+12.611%	40	448	-67.760%
2026-05-08	151.7400	159.0000	149.6200	157.0000	+11.672%	53	443	-63.694%
2026-05-07	141.6800	146.4700	140.5900	140.5900	+5.311%	8	446	-59.457%
2026-05-06	128.9800	133.5000	128.9800	133.5000	+5.077%	6	446	-57.303%
2026-05-05	132.6000	134.3000	126.4000	127.0500	-0.897%	11	446	-55.136%
2026-05-04	125.0000	128.2000	123.0000	128.2000	-0.272%	7	445	-55.538%
2026-05-01	119.2000	131.2500	118.6000	128.5500	+7.871%	9	447	-55.659%
2026-04-30	113.7400	119.1700	113.7400	119.1700	+5.330%	7	447	-52.169%
2026-04-28	117.9500	117.9500	113.1400	113.1400	+5.907%	5	443	-49.620%
2026-04-27	107.6400	107.6400	106.8000	106.8300	-7.258%	7	442	-46.644%
2026-04-24	113.6500	115.1900	113.3200	115.1900	+0.165%	11	441	-50.517%
2026-04-23	118.1000	120.0000	111.0000	115.0000	-8.911%	8	438	-50.435%
2026-04-22	126.2900	126.2900	126.2500	126.2500	-2.094%	4	431	-54.851%
2026-04-21	128.9500	128.9500	128.9500	128.9500	-0.739%	1	431	-55.797%
2026-04-20	139.9700	139.9700	129.5000	129.9100	-5.828%	12	431	-56.123%
2026-04-17	131.8000	144.2000	131.8000	137.9500	+7.773%	12	432	-58.681%
2026-04-16	129.3700	129.3700	124.0000	128.0000	-1.712%	25	433	-55.469%
2026-04-15	105.6000	131.3000	105.5500	130.2300	+21.938%	40	433	-56.231%
2026-04-14	102.7000	107.9700	102.4000	106.8000	+10.559%	18	442	-46.629%
2026-04-13	95.2000	99.0000	95.2000	96.6000	+2.439%	8	446	-40.994%
2026-04-10	95.0000	95.0000	91.3600	94.3000	-1.257%	74	442	-39.555%
2026-04-09	89.0000	95.5000	89.0000	95.5000	+3.579%	5	442	-40.314%
2026-04-08	104.3900	104.3900	92.2000	92.2000	-2.947%	11	439	-38.178%
2026-04-07	96.0000	96.0000	90.0000	95.0000	-4.762%	66	435	-40.000%
2026-04-06	110.4700	110.4700	97.0000	99.7500	-7.209%	96	401	-42.857%
2026-04-02	108.0500	114.0000	106.8000	107.5000	-12.065%	9	311	-46.977%
2026-04-01	120.3800	123.8600	118.0000	122.2500	+6.332%	20	311	-53.374%
2026-03-31	116.4100	116.4100	114.9700	114.9700	+12.561%	3	308	-50.422%
2026-03-30	113.2500	113.2500	101.8900	102.1400	-5.644%	44	306	-44.194%
2026-03-27	115.0000	115.0000	108.2500	108.2500	-10.537%	28	294	-47.344%
2026-03-26	123.0000	126.0200	121.0000	121.0000	-7.016%	19	296	-52.893%
2026-03-25	133.0500	133.0500	129.9600	130.1300	+3.073%	11	304	-56.198%
2026-03-24	124.5000	127.5000	124.5000	126.2500	+0.638%	156	299	-54.851%
2026-03-23	119.6500	126.4400	119.6500	125.4500	+11.610%	41	238	-54.564%
2026-03-20	121.0000	121.0000	112.4000	112.4000	-9.047%	69	202	-49.288%
2026-03-19	124.0900	125.7100	123.5800	123.5800	-8.730%	12	166	-53.876%
2026-03-18	139.5000	141.1000	135.4000	135.4000	-1.456%	113	160	-57.903%
2026-03-17	138.0000	138.7000	136.5000	137.4000	+0.292%	12	149	-58.515%
2026-03-16	137.2500	141.3800	137.0000	137.0000	+1.279%	36	145	-58.394%
2026-03-13	135.8500	137.4800	135.2700	135.2700	-2.997%	34	117	-57.862%
2026-03-12	139.1200	140.4000	137.9000	139.4500	-4.026%	34	104	-59.125%
2026-03-11	150.0000	153.5000	145.2000	145.3000	+3.086%	33	96	-60.771%
2026-03-10	146.4000	146.4000	140.1000	140.9500	-0.382%	7	70	-59.560%
2026-03-06	139.6000	141.4900	139.6000	141.4900	-0.078%	21	64	-59.714%
2026-03-05	146.2300	146.2300	141.6000	141.6000	-2.277%	9	61	-59.746%
2026-03-04	143.8500	146.7300	143.8500	144.9000	+9.358%	7	61	-60.663%
2026-03-03	135.7800	135.7800	131.7900	132.5000	-7.666%	5	55	-56.981%
2026-03-02	138.5000	143.5000	138.5000	143.5000	+1.557%	3	54	-60.279%
2026-02-27	147.0200	147.0200	140.9500	141.3000	-4.976%	3	51	-59.660%
2026-02-26	148.7000	148.7000	148.7000	148.7000	+1.905%	2	50	-61.668%
2026-02-24	141.8300	145.9200	141.8300	145.9200	+5.617%	8	48	-60.938%
2026-02-23	140.7500	140.7500	137.7500	138.1600	-8.291%	8	43	-58.743%
2026-02-20	149.1600	150.6900	148.3300	150.6500	-2.994%	26	36	-62.164%
2026-02-19	153.7500	155.3000	153.7500	155.3000	+1.503%	2	17	-63.297%
2026-02-17	154.0000	154.0000	153.0000	153.0000	-3.665%	5	15	-62.745%
2026-02-13	158.6000	158.8200	158.6000	158.8200	-1.127%	2	14	-64.110%
2026-02-12	174.3900	174.3900	160.6300	160.6300	-4.016%	2	14	-64.515%
2026-02-11	173.6800	173.6800	165.5200	167.3500	+1.763%	5	14	-65.940%
2026-02-10	163.2700	164.4500	163.2700	164.4500	+3.026%	3	10	-65.339%
2026-02-09	159.6200	159.6200	159.6200	159.6200	+6.413%	1	9	-64.290%
2026-02-06	150.3400	150.3400	150.0000	150.0000	+7.906%	2	8	-62.000%
2026-02-05	139.0100	139.0100	139.0100	139.0100	-8.564%	1	6	-58.996%
2026-02-04	150.0000	152.0300	150.0000	152.0300	-5.864%	5	5	-62.507%
2026-02-03	161.5000	161.5000	161.5000	161.5000	-9.777%	1	2	-64.706%
2026-01-30	179.0000	179.0000	179.0000	179.0000	0.000%	1	1	-68.156%