Dark

TSLA20270319C320
TSLA Mar 19 2027 320.00 Call (TSLA270319C00320000)
option OPRA

EOD

Jul 31, 2026

48.57+3.893%(+1.82)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	46.8000	49.5700	44.0000	48.5700	+3.893%	9	748	0.000%
2026-07-30	44.3500	47.2100	44.1800	46.7500	+14.443%	30	752	+3.893%
2026-07-29	44.9000	44.9000	40.8500	40.8500	-10.710%	30	745	+18.898%
2026-07-28	44.1000	46.4500	42.5000	45.7500	+0.175%	27	745	+6.164%
2026-07-27	50.2000	50.8600	45.6700	45.6700	-6.222%	107	738	+6.350%
2026-07-24	54.0000	54.0000	47.5500	48.7000	-9.647%	17	720	-0.267%
2026-07-23	65.0300	65.0300	51.5000	53.9000	-40.573%	996	717	-9.889%
2026-07-22	93.1500	93.5000	90.7000	90.7000	+2.881%	4	156	-46.450%
2026-07-20	90.5000	90.5000	88.1500	88.1600	-18.181%	58	157	-44.907%
2026-07-16	106.9000	107.7500	106.5200	107.7500	+0.326%	5	207	-54.923%
2026-07-15	116.6000	116.6000	107.4000	107.4000	-2.337%	4	212	-54.777%
2026-07-14	111.1000	111.1000	109.9700	109.9700	+0.983%	3	211	-55.833%
2026-07-13	113.0000	113.0000	108.9000	108.9000	-0.548%	4	210	-55.399%
2026-07-09	109.5000	109.5000	109.5000	109.5000	-0.455%	1	206	-55.644%
2026-07-08	107.4000	110.0000	107.4000	110.0000	-14.364%	30	206	-55.845%
2026-07-06	129.4000	129.4000	128.4500	128.4500	+17.628%	11	186	-62.188%
2026-07-02	112.0000	112.0000	109.2000	109.2000	-16.768%	11	181	-55.522%
2026-06-30	129.4000	131.2000	129.3500	131.2000	+6.971%	3	181	-62.980%
2026-06-29	112.2200	122.6500	112.0000	122.6500	+30.340%	10	180	-60.400%
2026-06-25	94.1000	94.1000	94.1000	94.1000	-4.949%	4	173	-48.385%
2026-06-24	99.0000	99.0000	99.0000	99.0000	-9.124%	50	176	-50.939%
2026-06-23	108.9400	108.9400	108.9400	108.9400	+1.813%	3	137	-55.416%
2026-06-18	107.0000	107.0000	107.0000	107.0000	-13.206%	1	139	-54.607%
2026-06-12	123.2800	123.2800	123.2800	123.2800	+11.314%	1	139	-60.602%
2026-06-11	110.7500	110.7500	110.7500	110.7500	+1.234%	1	139	-56.144%
2026-06-10	109.4000	109.4000	109.4000	109.4000	-3.485%	2	138	-55.603%
2026-06-09	113.3500	113.3500	113.3500	113.3500	-8.817%	1	136	-57.150%
2026-06-05	124.3100	124.3100	124.3100	124.3100	-4.663%	3	136	-60.928%
2026-06-02	130.3900	130.3900	130.3900	130.3900	-3.785%	3	139	-62.750%
2026-06-01	135.9900	136.4700	135.5200	135.5200	-8.122%	12	139	-64.160%
2026-05-29	147.2500	147.5000	147.2500	147.5000	+9.462%	50	135	-67.071%
2026-05-21	131.8900	134.7500	131.8900	134.7500	+2.863%	4	135	-63.955%
2026-05-20	127.5000	131.0000	126.5000	131.0000	+5.458%	3	135	-62.924%
2026-05-19	124.5000	124.5000	124.2200	124.2200	-3.150%	2	135	-60.900%
2026-05-18	134.6800	134.6800	128.2600	128.2600	-7.925%	2	135	-62.132%
2026-05-15	139.3000	139.3000	139.3000	139.3000	-12.390%	1	135	-65.133%
2026-05-14	159.0600	159.6500	158.3000	159.0000	-0.656%	31	132	-69.453%
2026-05-13	167.1500	167.1500	160.0500	160.0500	+10.953%	2	136	-69.653%
2026-05-12	144.2500	144.2500	144.2500	144.2500	-9.151%	2	136	-66.329%
2026-05-11	135.3400	162.8000	135.2100	158.7800	+11.425%	8	136	-69.411%
2026-05-08	141.0500	145.2000	140.0000	142.5000	+14.956%	12	138	-65.916%
2026-05-07	130.0000	130.0000	123.9600	123.9600	+3.689%	4	145	-60.818%
2026-05-06	108.9600	119.5500	108.9600	119.5500	+5.145%	4	143	-59.373%
2026-05-05	118.0000	121.4000	113.7000	113.7000	+0.097%	12	141	-57.282%
2026-05-04	113.1200	114.7000	113.1200	113.5900	+7.140%	4	141	-57.241%
2026-05-01	106.8700	106.8700	106.0200	106.0200	-0.169%	4	141	-54.188%
2026-04-30	101.5900	106.2000	101.5900	106.2000	+6.841%	2	141	-54.266%
2026-04-28	100.4200	100.4200	99.4000	99.4000	-3.523%	2	141	-51.137%
2026-04-27	97.8500	103.0300	94.8000	103.0300	+2.835%	6	141	-52.858%
2026-04-24	100.1900	100.1900	100.1900	100.1900	+0.522%	1	142	-51.522%
2026-04-23	99.3900	99.6700	99.3900	99.6700	-14.402%	2	142	-51.269%
2026-04-20	116.4400	116.4400	116.4400	116.4400	-5.739%	2	141	-58.288%
2026-04-17	129.5700	129.5700	123.5300	123.5300	+6.556%	2	141	-60.682%
2026-04-16	115.9300	115.9300	115.9300	115.9300	-2.751%	2	139	-58.104%
2026-04-15	104.8500	119.2100	104.8500	119.2100	+25.484%	15	141	-59.257%
2026-04-14	93.5300	95.0000	93.5300	95.0000	+9.827%	4	143	-48.874%
2026-04-13	85.0000	86.5000	85.0000	86.5000	+3.556%	2	140	-43.850%
2026-04-10	81.2300	83.5300	81.2300	83.5300	+0.036%	3	140	-41.853%
2026-04-09	79.9000	84.4500	78.8500	83.5000	+1.817%	26	138	-41.832%
2026-04-08	89.5600	90.0000	82.0100	82.0100	-3.290%	8	118	-40.776%
2026-04-07	83.9500	84.8000	80.6500	84.8000	-4.719%	17	120	-42.724%
2026-04-06	89.0500	89.0500	86.5900	89.0000	-7.137%	5	119	-45.427%
2026-04-02	98.4000	98.4000	95.7500	95.8400	-11.976%	4	115	-49.322%
2026-04-01	105.6000	108.8800	105.6000	108.8800	+4.914%	2	115	-55.391%
2026-03-31	98.9000	103.7800	98.4300	103.7800	+13.669%	6	114	-53.199%
2026-03-30	93.9000	93.9000	91.3000	91.3000	-14.393%	6	113	-46.802%
2026-03-26	106.6500	106.6500	106.6500	106.6500	-8.486%	1	107	-54.459%
2026-03-25	120.7100	120.7100	116.5400	116.5400	+3.288%	6	108	-58.323%
2026-03-24	114.5700	114.5700	112.8300	112.8300	+9.014%	12	105	-56.953%
2026-03-20	105.9000	105.9000	100.5000	103.5000	-7.167%	17	100	-53.072%
2026-03-19	112.1000	112.4900	111.4500	111.4900	-9.358%	35	96	-56.436%
2026-03-18	123.0000	123.0000	123.0000	123.0000	-2.265%	1	79	-60.512%
2026-03-17	124.6500	125.9000	124.6500	125.8500	+2.861%	4	78	-61.406%
2026-03-13	124.4200	124.4200	122.3500	122.3500	-3.873%	11	76	-60.302%
2026-03-12	127.2800	127.2800	127.2800	127.2800	-9.409%	2	76	-61.840%
2026-03-11	141.0000	141.0000	140.2000	140.5000	+8.494%	5	74	-65.431%
2026-03-10	131.1500	131.1500	129.5000	129.5000	-0.039%	3	71	-62.494%
2026-03-09	121.3300	129.5500	121.3300	129.5500	+1.968%	12	72	-62.509%
2026-03-06	127.6500	127.6500	127.0500	127.0500	-2.830%	5	61	-61.771%
2026-03-05	132.6700	132.6700	130.1200	130.7500	+0.965%	5	58	-62.853%
2026-02-27	130.5000	131.7500	129.5000	129.5000	-4.017%	3	57	-62.494%
2026-02-26	138.0000	138.0000	133.7500	134.9200	+1.903%	5	55	-64.001%
2026-02-24	132.2500	132.4000	132.2500	132.4000	+3.438%	2	53	-63.316%
2026-02-23	132.8000	132.8000	128.0000	128.0000	-8.053%	2	52	-62.055%
2026-02-19	142.6200	142.6200	139.2000	139.2100	+2.098%	9	51	-65.110%
2026-02-17	136.0100	136.5000	136.0100	136.3500	-7.734%	8	46	-64.378%
2026-02-12	147.7800	147.7800	147.7800	147.7800	-3.031%	1	42	-67.134%
2026-02-11	157.8000	157.8000	152.4000	152.4000	+1.108%	3	42	-68.130%
2026-02-10	149.6200	150.7300	149.6200	150.7300	+1.920%	2	40	-67.777%
2026-02-09	142.3500	147.8900	142.3500	147.8900	+15.045%	2	38	-67.158%
2026-02-05	131.0000	131.0000	128.5500	128.5500	-6.780%	3	36	-62.217%
2026-02-04	151.1000	151.1000	137.9000	137.9000	-7.238%	22	33	-64.779%
2026-02-03	148.6600	148.6600	148.6600	148.6600	-0.027%	2	16	-67.328%
2026-02-02	148.7000	148.7000	148.7000	148.7000	-10.162%	8	14	-67.337%
2026-01-30	165.5200	165.5200	165.5200	165.5200	0.000%	6	6	-70.656%