Dark

TSLA20270319C310
TSLA Mar 19 2027 310.00 Call (TSLA270319C00310000)
option OPRA

EOD

Jul 31, 2026

52.94+5.040%(+2.54)128

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	54.0000	54.0000	46.6000	52.9400	+5.040%	128	1,022	0.000%
2026-07-30	48.0000	50.4000	48.0000	50.4000	+13.258%	612	980	+5.040%
2026-07-29	50.0500	50.0500	44.5000	44.5000	-10.463%	9	371	+18.966%
2026-07-28	48.2500	50.2400	47.2200	49.7000	-3.043%	25	370	+6.519%
2026-07-27	53.4600	53.4600	49.9500	51.2600	-5.302%	147	363	+3.277%
2026-07-24	58.0000	58.0000	51.3000	54.1300	-6.753%	107	298	-2.198%
2026-07-23	67.9000	68.6400	58.0000	58.0500	-41.892%	94	250	-8.803%
2026-07-22	99.9000	99.9000	99.9000	99.9000	-2.981%	1	244	-47.007%
2026-07-21	93.8000	102.9700	93.8000	102.9700	+6.155%	7	243	-48.587%
2026-07-20	97.0000	97.0000	97.0000	97.0000	-6.506%	50	236	-45.423%
2026-07-17	103.1100	103.7500	103.1100	103.7500	-10.352%	2	233	-48.973%
2026-07-15	117.5200	117.5200	115.7300	115.7300	-0.899%	3	231	-54.256%
2026-07-14	116.7800	116.7800	116.7800	116.7800	+1.170%	1	232	-54.667%
2026-07-13	115.8500	118.4300	115.4300	115.4300	-11.832%	4	231	-54.137%
2026-07-10	130.9200	130.9200	130.9200	130.9200	+12.262%	1	228	-59.563%
2026-07-08	116.6200	116.6200	116.6200	116.6200	-7.076%	10	227	-54.605%
2026-07-06	124.9000	125.5000	124.9000	125.5000	+9.607%	2	227	-57.817%
2026-07-02	114.1200	114.5000	113.5200	114.5000	-20.370%	12	217	-53.764%
2026-07-01	145.0000	145.0000	143.7900	143.7900	+17.812%	4	217	-63.182%
2026-06-29	118.3800	122.0500	118.3800	122.0500	+12.571%	2	214	-56.624%
2026-06-26	108.4200	108.4200	108.4200	108.4200	+8.106%	1	214	-51.171%
2026-06-25	100.2900	100.2900	100.2900	100.2900	-2.517%	1	214	-47.213%
2026-06-24	102.5100	102.8800	102.5100	102.8800	-13.966%	2	214	-48.542%
2026-06-22	119.5800	119.5800	119.5800	119.5800	-6.285%	3	213	-55.728%
2026-06-17	127.6000	127.6000	127.6000	127.6000	-3.625%	1	213	-58.511%
2026-06-16	132.4000	132.4000	132.4000	132.4000	+1.069%	1	213	-60.015%
2026-06-12	125.4300	131.0000	125.4300	131.0000	+12.014%	7	207	-59.588%
2026-06-11	116.9500	116.9500	116.9500	116.9500	+1.334%	1	207	-54.733%
2026-06-09	120.0000	120.0000	115.3000	115.4100	-7.672%	3	207	-54.129%
2026-06-05	125.0000	125.0000	125.0000	125.0000	-10.676%	1	205	-57.648%
2026-06-02	139.9400	139.9400	139.9400	139.9400	+0.589%	2	206	-62.170%
2026-06-01	139.1200	139.1200	139.1200	139.1200	-13.552%	1	204	-61.947%
2026-05-27	162.0300	162.0300	160.9300	160.9300	+4.094%	3	204	-67.104%
2026-05-26	150.4800	154.6000	150.4800	154.6000	+2.663%	3	204	-65.757%
2026-05-22	145.4500	150.5900	144.1200	150.5900	+3.356%	3	206	-64.845%
2026-05-21	138.4500	145.7000	138.4500	145.7000	+12.250%	35	207	-63.665%
2026-05-19	125.1500	129.8000	123.5800	129.8000	-3.459%	6	207	-59.214%
2026-05-18	134.4500	134.4500	134.4500	134.4500	-8.456%	1	203	-60.625%
2026-05-15	149.4000	149.4000	146.4400	146.8700	-11.294%	5	203	-63.955%
2026-05-14	165.5700	165.5700	165.5700	165.5700	-1.599%	1	202	-68.026%
2026-05-13	166.4300	168.2600	166.4300	168.2600	+6.737%	2	201	-68.537%
2026-05-12	157.6400	157.6400	157.6400	157.6400	-6.445%	3	201	-66.417%
2026-05-11	164.0000	168.5000	161.8200	168.5000	+11.945%	12	201	-68.582%
2026-05-08	144.6700	150.5200	144.6700	150.5200	+14.901%	17	192	-64.829%
2026-05-07	135.4000	135.8000	131.0000	131.0000	+9.623%	10	184	-59.588%
2026-05-04	120.0000	121.8000	115.0000	119.5000	-1.248%	9	189	-55.699%
2026-05-01	121.0100	121.0100	121.0100	121.0100	+9.195%	2	188	-56.252%
2026-04-28	110.8200	110.8200	110.8200	110.8200	+2.289%	2	188	-52.229%
2026-04-27	100.5400	108.3400	99.6400	108.3400	+2.381%	4	188	-51.135%
2026-04-23	108.5500	109.4400	105.8200	105.8200	-12.022%	44	187	-49.972%
2026-04-22	120.2800	120.2800	120.2800	120.2800	+0.192%	2	178	-55.986%
2026-04-21	120.2500	120.2500	120.0500	120.0500	-3.497%	2	179	-55.902%
2026-04-20	131.5200	131.5200	123.4500	124.4000	-4.455%	6	179	-57.444%
2026-04-17	128.2600	137.5700	127.8100	130.2000	+7.969%	48	183	-59.339%
2026-04-16	115.0000	122.5600	115.0000	120.5900	+0.954%	22	178	-56.099%
2026-04-15	104.3500	119.4500	104.3500	119.4500	+31.698%	3	173	-55.680%
2026-04-13	90.7000	90.7000	90.7000	90.7000	+3.068%	1	173	-41.632%
2026-04-10	89.1500	89.1500	87.0000	88.0000	0.000%	5	173	-39.841%
2026-04-08	96.5800	96.5800	88.0000	88.0000	+1.499%	2	172	-39.841%
2026-04-07	86.5400	86.7000	86.1300	86.7000	-8.157%	36	171	-38.939%
2026-04-06	96.2000	96.2000	94.4000	94.4000	-6.765%	4	158	-43.919%
2026-04-02	105.2600	105.2600	100.8500	101.2500	-9.517%	3	157	-47.714%
2026-04-01	111.9000	111.9000	111.9000	111.9000	+8.012%	1	157	-52.690%
2026-03-31	103.6000	103.6000	103.6000	103.6000	+7.335%	1	157	-48.900%
2026-03-30	106.6000	106.6000	96.2700	96.5200	-6.045%	19	156	-45.151%
2026-03-27	105.3500	105.6000	102.7300	102.7300	-8.684%	8	164	-48.467%
2026-03-26	112.5000	112.5000	112.5000	112.5000	-5.660%	1	161	-52.942%
2026-03-24	119.4500	119.4500	118.7100	119.2500	+2.537%	53	160	-55.606%
2026-03-23	117.3500	117.3500	116.3000	116.3000	+6.210%	2	119	-54.480%
2026-03-20	111.0000	111.0000	109.5000	109.5000	-6.824%	32	118	-51.653%
2026-03-19	120.0000	120.0100	117.3600	117.5200	-8.188%	514	117	-54.952%
2026-03-18	130.0000	130.8000	128.0000	128.0000	-3.250%	3	67	-58.641%
2026-03-16	134.8300	134.8300	132.3000	132.3000	+2.241%	5	64	-59.985%
2026-03-13	130.0000	130.0000	129.2000	129.4000	-2.266%	6	62	-59.088%
2026-03-12	134.5000	134.5000	132.4000	132.4000	-4.542%	5	56	-60.015%
2026-03-11	142.0000	145.5000	138.6500	138.7000	+2.098%	9	58	-61.831%
2026-03-10	135.8500	135.8500	135.8500	135.8500	+8.247%	1	54	-61.031%
2026-03-09	125.5000	125.5000	125.5000	125.5000	-6.133%	2	55	-57.817%
2026-03-06	134.0000	134.0000	133.7000	133.7000	-2.159%	3	53	-60.404%
2026-03-05	140.1000	140.1000	136.5500	136.6500	-2.071%	3	52	-61.259%
2026-03-04	140.1000	140.6500	137.7500	139.5400	+7.670%	23	51	-62.061%
2026-03-03	130.7600	130.7600	125.5000	129.6000	-3.872%	8	42	-59.151%
2026-02-27	137.4000	137.4000	134.8200	134.8200	-4.862%	2	36	-60.733%
2026-02-26	141.2900	141.7100	141.2900	141.7100	-5.734%	4	34	-62.642%
2026-02-25	150.4000	150.4000	150.3300	150.3300	+7.073%	2	32	-64.784%
2026-02-24	141.5000	141.5000	137.7500	140.4000	+5.564%	17	32	-62.293%
2026-02-23	138.8000	139.2000	131.5400	133.0000	-7.703%	17	25	-60.195%
2026-02-20	143.9000	144.1000	143.9000	144.1000	-0.062%	4	9	-63.262%
2026-02-19	144.1900	144.1900	144.1900	144.1900	-1.543%	1	7	-63.285%
2026-02-18	145.9500	146.5500	145.9000	146.4500	+2.520%	4	7	-63.851%
2026-02-17	142.8500	142.8500	142.8500	142.8500	-7.540%	2	5	-62.940%
2026-02-13	154.3500	154.5000	154.3500	154.5000	-2.166%	4	3	-65.735%
2026-02-10	157.9200	157.9200	157.9200	157.9200	+6.739%	1	3	-66.477%
2026-02-06	137.9700	147.9500	137.9700	147.9500	+6.569%	3	3	-64.218%
2026-02-05	138.8300	138.8300	138.8300	138.8300	-3.254%	1	2	-61.867%
2026-02-04	143.7000	143.7000	143.5000	143.5000	0.000%	2	1	-63.108%