Dark

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

EOD

Sep 21, 2026

88.56+7.868%(+6.46)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	90.9500	90.9500	88.4200	88.5600	+7.868%	46	1,052	0.000%
2026-09-18	82.1000	82.1000	82.1000	82.1000	-2.204%	2	1,052	+7.868%
2026-09-17	81.0000	83.9500	81.0000	83.9500	+11.933%	22	1,051	+5.491%
2026-09-15	76.0000	76.0000	75.0000	75.0000	-5.577%	2	1,034	+18.080%
2026-09-14	76.7000	79.4300	76.7000	79.4300	-3.370%	3	1,032	+11.494%
2026-09-11	80.8600	82.2000	80.8600	82.2000	-0.952%	14	1,031	+7.737%
2026-09-10	83.4300	83.4300	82.9900	82.9900	+13.467%	2	1,019	+6.712%
2026-09-04	76.0000	76.0000	72.0000	73.1400	-25.253%	6	1,013	+21.083%
2026-09-03	83.7500	97.8500	83.7500	97.8500	+33.129%	11	1,013	-9.494%
2026-09-02	72.5000	74.4200	72.5000	73.5000	-0.676%	4	1,015	+20.490%
2026-09-01	77.0000	78.3500	74.0000	74.0000	-13.953%	12	1,014	+19.676%
2026-08-31	83.1500	86.0000	83.0500	86.0000	+21.024%	9	1,006	+2.977%
2026-08-28	70.0000	71.0600	70.0000	71.0600	-6.475%	2	1,011	+24.627%
2026-08-27	72.8000	75.9800	72.8000	75.9800	+10.116%	2	1,011	+16.557%
2026-08-26	68.4000	72.5000	68.0000	69.0000	-9.627%	4	1,010	+28.348%
2026-08-25	75.7400	76.3500	75.7400	76.3500	+3.525%	2	1,007	+15.992%
2026-08-24	80.0200	80.0200	72.8900	73.7500	-13.286%	11	1,008	+20.081%
2026-08-21	75.5000	85.5000	75.5000	85.0500	+23.980%	21	1,008	+4.127%
2026-08-20	68.6000	68.6000	68.6000	68.6000	-5.405%	1	1,014	+29.096%
2026-08-19	72.5200	72.5200	72.5200	72.5200	+12.000%	1	1,014	+22.118%
2026-08-18	65.0000	65.0000	64.7500	64.7500	-0.385%	3	1,014	+36.772%
2026-08-17	68.5100	68.6000	65.0000	65.0000	-2.035%	15	1,015	+36.246%
2026-08-14	69.2300	75.0000	65.0000	66.3500	-0.970%	5	1,016	+33.474%
2026-08-13	61.9500	67.0000	61.5500	67.0000	+15.877%	6	1,014	+32.179%
2026-08-12	61.0000	61.0000	56.0500	57.8200	-7.221%	7	1,015	+53.165%
2026-08-11	63.1000	64.0700	62.3200	62.3200	0.000%	8	1,013	+42.105%
2026-08-10	62.3200	62.3200	62.3200	62.3200	+2.754%	3	1,012	+42.105%
2026-08-07	60.7500	61.7500	60.6500	60.6500	+9.378%	5	1,012	+46.018%
2026-08-06	54.7000	57.9000	54.2500	55.4500	-4.231%	10	1,012	+59.711%
2026-08-05	58.2700	60.4500	57.9000	57.9000	-8.819%	7	1,012	+52.953%
2026-08-04	58.8000	63.5000	58.1500	63.5000	+8.012%	26	1,009	+39.465%
2026-08-03	51.8000	60.5000	51.8000	58.7900	+11.050%	22	1,009	+50.638%
2026-07-31	54.0000	54.0000	46.6000	52.9400	+5.040%	128	1,022	+67.284%
2026-07-30	48.0000	50.4000	48.0000	50.4000	+13.258%	612	980	+75.714%
2026-07-29	50.0500	50.0500	44.5000	44.5000	-10.463%	9	371	+99.011%
2026-07-28	48.2500	50.2400	47.2200	49.7000	-3.043%	25	370	+78.189%
2026-07-27	53.4600	53.4600	49.9500	51.2600	-5.302%	147	363	+72.766%
2026-07-24	58.0000	58.0000	51.3000	54.1300	-6.753%	107	298	+63.606%
2026-07-23	67.9000	68.6400	58.0000	58.0500	-41.892%	94	250	+52.558%
2026-07-22	99.9000	99.9000	99.9000	99.9000	-2.981%	1	244	-11.351%
2026-07-21	93.8000	102.9700	93.8000	102.9700	+6.155%	7	243	-13.994%
2026-07-20	97.0000	97.0000	97.0000	97.0000	-6.506%	50	236	-8.701%
2026-07-17	103.1100	103.7500	103.1100	103.7500	-10.352%	2	233	-14.641%
2026-07-15	117.5200	117.5200	115.7300	115.7300	-0.899%	3	231	-23.477%
2026-07-14	116.7800	116.7800	116.7800	116.7800	+1.170%	1	232	-24.165%
2026-07-13	115.8500	118.4300	115.4300	115.4300	-11.832%	4	231	-23.278%
2026-07-10	130.9200	130.9200	130.9200	130.9200	+12.262%	1	228	-32.356%
2026-07-08	116.6200	116.6200	116.6200	116.6200	-7.076%	10	227	-24.061%
2026-07-06	124.9000	125.5000	124.9000	125.5000	+9.607%	2	227	-29.434%
2026-07-02	114.1200	114.5000	113.5200	114.5000	-20.370%	12	217	-22.655%
2026-07-01	145.0000	145.0000	143.7900	143.7900	+17.812%	4	217	-38.410%
2026-06-29	118.3800	122.0500	118.3800	122.0500	+12.571%	2	214	-27.440%
2026-06-26	108.4200	108.4200	108.4200	108.4200	+8.106%	1	214	-18.318%
2026-06-25	100.2900	100.2900	100.2900	100.2900	-2.517%	1	214	-11.696%
2026-06-24	102.5100	102.8800	102.5100	102.8800	-13.966%	2	214	-13.919%
2026-06-22	119.5800	119.5800	119.5800	119.5800	-6.285%	3	213	-25.941%
2026-06-17	127.6000	127.6000	127.6000	127.6000	-3.625%	1	213	-30.596%
2026-06-16	132.4000	132.4000	132.4000	132.4000	+1.069%	1	213	-33.112%
2026-06-12	125.4300	131.0000	125.4300	131.0000	+12.014%	7	207	-32.397%
2026-06-11	116.9500	116.9500	116.9500	116.9500	+1.334%	1	207	-24.275%
2026-06-09	120.0000	120.0000	115.3000	115.4100	-7.672%	3	207	-23.265%
2026-06-05	125.0000	125.0000	125.0000	125.0000	-10.676%	1	205	-29.152%
2026-06-02	139.9400	139.9400	139.9400	139.9400	+0.589%	2	206	-36.716%
2026-06-01	139.1200	139.1200	139.1200	139.1200	-13.552%	1	204	-36.343%
2026-05-27	162.0300	162.0300	160.9300	160.9300	+4.094%	3	204	-44.970%
2026-05-26	150.4800	154.6000	150.4800	154.6000	+2.663%	3	204	-42.717%
2026-05-22	145.4500	150.5900	144.1200	150.5900	+3.356%	3	206	-41.191%
2026-05-21	138.4500	145.7000	138.4500	145.7000	+12.250%	35	207	-39.218%
2026-05-19	125.1500	129.8000	123.5800	129.8000	-3.459%	6	207	-31.772%
2026-05-18	134.4500	134.4500	134.4500	134.4500	-8.456%	1	203	-34.132%
2026-05-15	149.4000	149.4000	146.4400	146.8700	-11.294%	5	203	-39.702%
2026-05-14	165.5700	165.5700	165.5700	165.5700	-1.599%	1	202	-46.512%
2026-05-13	166.4300	168.2600	166.4300	168.2600	+6.737%	2	201	-47.367%
2026-05-12	157.6400	157.6400	157.6400	157.6400	-6.445%	3	201	-43.821%
2026-05-11	164.0000	168.5000	161.8200	168.5000	+11.945%	12	201	-47.442%
2026-05-08	144.6700	150.5200	144.6700	150.5200	+14.901%	17	192	-41.164%
2026-05-07	135.4000	135.8000	131.0000	131.0000	+9.623%	10	184	-32.397%
2026-05-04	120.0000	121.8000	115.0000	119.5000	-1.248%	9	189	-25.891%
2026-05-01	121.0100	121.0100	121.0100	121.0100	+9.195%	2	188	-26.816%
2026-04-28	110.8200	110.8200	110.8200	110.8200	+2.289%	2	188	-20.087%
2026-04-27	100.5400	108.3400	99.6400	108.3400	+2.381%	4	188	-18.257%
2026-04-23	108.5500	109.4400	105.8200	105.8200	-12.022%	44	187	-16.311%
2026-04-22	120.2800	120.2800	120.2800	120.2800	+0.192%	2	178	-26.372%
2026-04-21	120.2500	120.2500	120.0500	120.0500	-3.497%	2	179	-26.231%
2026-04-20	131.5200	131.5200	123.4500	124.4000	-4.455%	6	179	-28.810%
2026-04-17	128.2600	137.5700	127.8100	130.2000	+7.969%	48	183	-31.982%
2026-04-16	115.0000	122.5600	115.0000	120.5900	+0.954%	22	178	-26.561%
2026-04-15	104.3500	119.4500	104.3500	119.4500	+31.698%	3	173	-25.860%
2026-04-13	90.7000	90.7000	90.7000	90.7000	+3.068%	1	173	-2.359%
2026-04-10	89.1500	89.1500	87.0000	88.0000	0.000%	5	173	+0.636%
2026-04-08	96.5800	96.5800	88.0000	88.0000	+1.499%	2	172	+0.636%
2026-04-07	86.5400	86.7000	86.1300	86.7000	-8.157%	36	171	+2.145%
2026-04-06	96.2000	96.2000	94.4000	94.4000	-6.765%	4	158	-6.186%
2026-04-02	105.2600	105.2600	100.8500	101.2500	-9.517%	3	157	-12.533%
2026-04-01	111.9000	111.9000	111.9000	111.9000	+8.012%	1	157	-20.858%
2026-03-31	103.6000	103.6000	103.6000	103.6000	+7.335%	1	157	-14.517%
2026-03-30	106.6000	106.6000	96.2700	96.5200	-6.045%	19	156	-8.247%
2026-03-27	105.3500	105.6000	102.7300	102.7300	-8.684%	8	164	-13.793%
2026-03-26	112.5000	112.5000	112.5000	112.5000	-5.660%	1	161	-21.280%
2026-03-24	119.4500	119.4500	118.7100	119.2500	+2.537%	53	160	-25.736%
2026-03-23	117.3500	117.3500	116.3000	116.3000	+6.210%	2	119	-23.852%
2026-03-20	111.0000	111.0000	109.5000	109.5000	-6.824%	32	118	-19.123%
2026-03-19	120.0000	120.0100	117.3600	117.5200	-8.188%	514	117	-24.643%
2026-03-18	130.0000	130.8000	128.0000	128.0000	-3.250%	3	67	-30.813%
2026-03-16	134.8300	134.8300	132.3000	132.3000	+2.241%	5	64	-33.061%
2026-03-13	130.0000	130.0000	129.2000	129.4000	-2.266%	6	62	-31.561%
2026-03-12	134.5000	134.5000	132.4000	132.4000	-4.542%	5	56	-33.112%
2026-03-11	142.0000	145.5000	138.6500	138.7000	+2.098%	9	58	-36.150%
2026-03-10	135.8500	135.8500	135.8500	135.8500	+8.247%	1	54	-34.810%
2026-03-09	125.5000	125.5000	125.5000	125.5000	-6.133%	2	55	-29.434%
2026-03-06	134.0000	134.0000	133.7000	133.7000	-2.159%	3	53	-33.762%
2026-03-05	140.1000	140.1000	136.5500	136.6500	-2.071%	3	52	-35.192%
2026-03-04	140.1000	140.6500	137.7500	139.5400	+7.670%	23	51	-36.534%
2026-03-03	130.7600	130.7600	125.5000	129.6000	-3.872%	8	42	-31.667%
2026-02-27	137.4000	137.4000	134.8200	134.8200	-4.862%	2	36	-34.312%
2026-02-26	141.2900	141.7100	141.2900	141.7100	-5.734%	4	34	-37.506%
2026-02-25	150.4000	150.4000	150.3300	150.3300	+7.073%	2	32	-41.090%
2026-02-24	141.5000	141.5000	137.7500	140.4000	+5.564%	17	32	-36.923%
2026-02-23	138.8000	139.2000	131.5400	133.0000	-7.703%	17	25	-33.414%
2026-02-20	143.9000	144.1000	143.9000	144.1000	-0.062%	4	9	-38.543%
2026-02-19	144.1900	144.1900	144.1900	144.1900	-1.543%	1	7	-38.581%
2026-02-18	145.9500	146.5500	145.9000	146.4500	+2.520%	4	7	-39.529%
2026-02-17	142.8500	142.8500	142.8500	142.8500	-7.540%	2	5	-38.005%
2026-02-13	154.3500	154.5000	154.3500	154.5000	-2.166%	4	3	-42.680%
2026-02-10	157.9200	157.9200	157.9200	157.9200	+6.739%	1	3	-43.921%
2026-02-06	137.9700	147.9500	137.9700	147.9500	+6.569%	3	3	-40.142%
2026-02-05	138.8300	138.8300	138.8300	138.8300	-3.254%	1	2	-36.210%
2026-02-04	143.7000	143.7000	143.5000	143.5000	0.000%	2	1	-38.286%