Dark

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

EOD

Sep 21, 2026

83.00+12.848%(+9.45)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	81.0100	83.0000	81.0100	83.0000	+12.848%	3	1,095	0.000%
2026-09-18	77.5500	77.5500	73.5500	73.5500	-9.421%	3	1,096	+12.848%
2026-09-17	81.2000	81.2000	81.2000	81.2000	+14.608%	1	1,097	+2.217%
2026-09-16	70.9500	70.9500	70.8500	70.8500	+3.582%	2	1,097	+17.149%
2026-09-15	68.4000	68.4000	68.4000	68.4000	-3.662%	1	1,097	+21.345%
2026-09-14	71.0000	71.0000	71.0000	71.0000	-5.773%	1	1,098	+16.901%
2026-09-11	75.3500	75.3500	75.3500	75.3500	-0.515%	10	1,098	+10.153%
2026-09-10	76.7500	76.7500	75.6000	75.7400	-0.993%	6	1,098	+9.585%
2026-09-08	71.0000	76.6500	71.0000	76.5000	+12.999%	4	1,099	+8.497%
2026-09-04	74.2500	74.2500	65.7900	67.7000	-24.103%	16	1,095	+22.600%
2026-09-03	83.0000	91.1700	83.0000	89.2000	+32.148%	42	1,095	-6.951%
2026-09-02	67.5000	67.5000	67.5000	67.5000	-5.130%	1	1,095	+22.963%
2026-09-01	71.1500	71.1500	71.1500	71.1500	-9.708%	1	1,095	+16.655%
2026-08-31	74.3200	78.8000	74.3200	78.8000	+16.654%	39	1,095	+5.330%
2026-08-28	70.7500	70.7500	67.5500	67.5500	-4.184%	17	1,095	+22.872%
2026-08-27	67.0000	70.5000	66.4900	70.5000	+11.251%	20	1,093	+17.730%
2026-08-26	63.3700	63.3700	63.3700	63.3700	-9.794%	1	1,088	+30.977%
2026-08-25	69.3600	70.2500	69.3600	70.2500	+3.843%	3	1,088	+18.149%
2026-08-24	70.9500	70.9500	67.6400	67.6500	-15.172%	9	1,086	+22.690%
2026-08-21	77.9200	79.7500	77.9200	79.7500	+29.108%	6	1,084	+4.075%
2026-08-20	61.7700	61.7700	61.7700	61.7700	-11.568%	1	1,085	+34.369%
2026-08-19	59.8000	69.8500	59.8000	69.8500	+19.422%	23	1,085	+18.826%
2026-08-18	56.1900	60.2000	56.1400	58.4900	-6.565%	308	1,085	+41.905%
2026-08-17	60.5300	62.6000	60.5300	62.6000	-0.477%	2	843	+32.588%
2026-08-14	65.0000	68.4700	59.3000	62.9000	+3.284%	43	843	+31.955%
2026-08-13	55.2500	60.9000	55.2500	60.9000	+15.341%	16	812	+36.289%
2026-08-12	56.0000	56.0000	50.9500	52.8000	-10.690%	9	812	+57.197%
2026-08-11	57.9000	59.4000	57.9000	59.1200	+3.628%	8	812	+40.392%
2026-08-10	56.4000	57.0500	56.4000	57.0500	+0.973%	13	817	+45.486%
2026-08-07	54.0000	59.7500	53.4400	56.5000	+9.390%	74	818	+46.903%
2026-08-06	51.3400	53.0000	50.5400	51.6500	-3.638%	25	774	+60.697%
2026-08-05	54.8500	55.7000	52.2400	53.6000	-8.345%	9	760	+54.851%
2026-08-04	55.9000	58.4800	53.3800	58.4800	+6.560%	21	755	+41.929%
2026-08-03	49.8200	55.5700	49.8200	54.8800	+12.992%	56	759	+51.239%
2026-07-31	46.8000	49.5700	44.0000	48.5700	+3.893%	9	748	+70.887%
2026-07-30	44.3500	47.2100	44.1800	46.7500	+14.443%	30	752	+77.540%
2026-07-29	44.9000	44.9000	40.8500	40.8500	-10.710%	30	745	+103.182%
2026-07-28	44.1000	46.4500	42.5000	45.7500	+0.175%	27	745	+81.421%
2026-07-27	50.2000	50.8600	45.6700	45.6700	-6.222%	107	738	+81.739%
2026-07-24	54.0000	54.0000	47.5500	48.7000	-9.647%	17	720	+70.431%
2026-07-23	65.0300	65.0300	51.5000	53.9000	-40.573%	996	717	+53.989%
2026-07-22	93.1500	93.5000	90.7000	90.7000	+2.881%	4	156	-8.490%
2026-07-20	90.5000	90.5000	88.1500	88.1600	-18.181%	58	157	-5.853%
2026-07-16	106.9000	107.7500	106.5200	107.7500	+0.326%	5	207	-22.970%
2026-07-15	116.6000	116.6000	107.4000	107.4000	-2.337%	4	212	-22.719%
2026-07-14	111.1000	111.1000	109.9700	109.9700	+0.983%	3	211	-24.525%
2026-07-13	113.0000	113.0000	108.9000	108.9000	-0.548%	4	210	-23.783%
2026-07-09	109.5000	109.5000	109.5000	109.5000	-0.455%	1	206	-24.201%
2026-07-08	107.4000	110.0000	107.4000	110.0000	-14.364%	30	206	-24.545%
2026-07-06	129.4000	129.4000	128.4500	128.4500	+17.628%	11	186	-35.383%
2026-07-02	112.0000	112.0000	109.2000	109.2000	-16.768%	11	181	-23.993%
2026-06-30	129.4000	131.2000	129.3500	131.2000	+6.971%	3	181	-36.738%
2026-06-29	112.2200	122.6500	112.0000	122.6500	+30.340%	10	180	-32.328%
2026-06-25	94.1000	94.1000	94.1000	94.1000	-4.949%	4	173	-11.796%
2026-06-24	99.0000	99.0000	99.0000	99.0000	-9.124%	50	176	-16.162%
2026-06-23	108.9400	108.9400	108.9400	108.9400	+1.813%	3	137	-23.811%
2026-06-18	107.0000	107.0000	107.0000	107.0000	-13.206%	1	139	-22.430%
2026-06-12	123.2800	123.2800	123.2800	123.2800	+11.314%	1	139	-32.674%
2026-06-11	110.7500	110.7500	110.7500	110.7500	+1.234%	1	139	-25.056%
2026-06-10	109.4000	109.4000	109.4000	109.4000	-3.485%	2	138	-24.132%
2026-06-09	113.3500	113.3500	113.3500	113.3500	-8.817%	1	136	-26.775%
2026-06-05	124.3100	124.3100	124.3100	124.3100	-4.663%	3	136	-33.231%
2026-06-02	130.3900	130.3900	130.3900	130.3900	-3.785%	3	139	-36.345%
2026-06-01	135.9900	136.4700	135.5200	135.5200	-8.122%	12	139	-38.754%
2026-05-29	147.2500	147.5000	147.2500	147.5000	+9.462%	50	135	-43.729%
2026-05-21	131.8900	134.7500	131.8900	134.7500	+2.863%	4	135	-38.404%
2026-05-20	127.5000	131.0000	126.5000	131.0000	+5.458%	3	135	-36.641%
2026-05-19	124.5000	124.5000	124.2200	124.2200	-3.150%	2	135	-33.183%
2026-05-18	134.6800	134.6800	128.2600	128.2600	-7.925%	2	135	-35.288%
2026-05-15	139.3000	139.3000	139.3000	139.3000	-12.390%	1	135	-40.416%
2026-05-14	159.0600	159.6500	158.3000	159.0000	-0.656%	31	132	-47.799%
2026-05-13	167.1500	167.1500	160.0500	160.0500	+10.953%	2	136	-48.141%
2026-05-12	144.2500	144.2500	144.2500	144.2500	-9.151%	2	136	-42.461%
2026-05-11	135.3400	162.8000	135.2100	158.7800	+11.425%	8	136	-47.726%
2026-05-08	141.0500	145.2000	140.0000	142.5000	+14.956%	12	138	-41.754%
2026-05-07	130.0000	130.0000	123.9600	123.9600	+3.689%	4	145	-33.043%
2026-05-06	108.9600	119.5500	108.9600	119.5500	+5.145%	4	143	-30.573%
2026-05-05	118.0000	121.4000	113.7000	113.7000	+0.097%	12	141	-27.001%
2026-05-04	113.1200	114.7000	113.1200	113.5900	+7.140%	4	141	-26.930%
2026-05-01	106.8700	106.8700	106.0200	106.0200	-0.169%	4	141	-21.713%
2026-04-30	101.5900	106.2000	101.5900	106.2000	+6.841%	2	141	-21.846%
2026-04-28	100.4200	100.4200	99.4000	99.4000	-3.523%	2	141	-16.499%
2026-04-27	97.8500	103.0300	94.8000	103.0300	+2.835%	6	141	-19.441%
2026-04-24	100.1900	100.1900	100.1900	100.1900	+0.522%	1	142	-17.157%
2026-04-23	99.3900	99.6700	99.3900	99.6700	-14.402%	2	142	-16.725%
2026-04-20	116.4400	116.4400	116.4400	116.4400	-5.739%	2	141	-28.719%
2026-04-17	129.5700	129.5700	123.5300	123.5300	+6.556%	2	141	-32.810%
2026-04-16	115.9300	115.9300	115.9300	115.9300	-2.751%	2	139	-28.405%
2026-04-15	104.8500	119.2100	104.8500	119.2100	+25.484%	15	141	-30.375%
2026-04-14	93.5300	95.0000	93.5300	95.0000	+9.827%	4	143	-12.632%
2026-04-13	85.0000	86.5000	85.0000	86.5000	+3.556%	2	140	-4.046%
2026-04-10	81.2300	83.5300	81.2300	83.5300	+0.036%	3	140	-0.635%
2026-04-09	79.9000	84.4500	78.8500	83.5000	+1.817%	26	138	-0.599%
2026-04-08	89.5600	90.0000	82.0100	82.0100	-3.290%	8	118	+1.207%
2026-04-07	83.9500	84.8000	80.6500	84.8000	-4.719%	17	120	-2.123%
2026-04-06	89.0500	89.0500	86.5900	89.0000	-7.137%	5	119	-6.742%
2026-04-02	98.4000	98.4000	95.7500	95.8400	-11.976%	4	115	-13.397%
2026-04-01	105.6000	108.8800	105.6000	108.8800	+4.914%	2	115	-23.769%
2026-03-31	98.9000	103.7800	98.4300	103.7800	+13.669%	6	114	-20.023%
2026-03-30	93.9000	93.9000	91.3000	91.3000	-14.393%	6	113	-9.091%
2026-03-26	106.6500	106.6500	106.6500	106.6500	-8.486%	1	107	-22.175%
2026-03-25	120.7100	120.7100	116.5400	116.5400	+3.288%	6	108	-28.780%
2026-03-24	114.5700	114.5700	112.8300	112.8300	+9.014%	12	105	-26.438%
2026-03-20	105.9000	105.9000	100.5000	103.5000	-7.167%	17	100	-19.807%
2026-03-19	112.1000	112.4900	111.4500	111.4900	-9.358%	35	96	-25.554%
2026-03-18	123.0000	123.0000	123.0000	123.0000	-2.265%	1	79	-32.520%
2026-03-17	124.6500	125.9000	124.6500	125.8500	+2.861%	4	78	-34.048%
2026-03-13	124.4200	124.4200	122.3500	122.3500	-3.873%	11	76	-32.162%
2026-03-12	127.2800	127.2800	127.2800	127.2800	-9.409%	2	76	-34.789%
2026-03-11	141.0000	141.0000	140.2000	140.5000	+8.494%	5	74	-40.925%
2026-03-10	131.1500	131.1500	129.5000	129.5000	-0.039%	3	71	-35.907%
2026-03-09	121.3300	129.5500	121.3300	129.5500	+1.968%	12	72	-35.932%
2026-03-06	127.6500	127.6500	127.0500	127.0500	-2.830%	5	61	-34.671%
2026-03-05	132.6700	132.6700	130.1200	130.7500	+0.965%	5	58	-36.520%
2026-02-27	130.5000	131.7500	129.5000	129.5000	-4.017%	3	57	-35.907%
2026-02-26	138.0000	138.0000	133.7500	134.9200	+1.903%	5	55	-38.482%
2026-02-24	132.2500	132.4000	132.2500	132.4000	+3.438%	2	53	-37.311%
2026-02-23	132.8000	132.8000	128.0000	128.0000	-8.053%	2	52	-35.156%
2026-02-19	142.6200	142.6200	139.2000	139.2100	+2.098%	9	51	-40.378%
2026-02-17	136.0100	136.5000	136.0100	136.3500	-7.734%	8	46	-39.127%
2026-02-12	147.7800	147.7800	147.7800	147.7800	-3.031%	1	42	-43.835%
2026-02-11	157.8000	157.8000	152.4000	152.4000	+1.108%	3	42	-45.538%
2026-02-10	149.6200	150.7300	149.6200	150.7300	+1.920%	2	40	-44.935%
2026-02-09	142.3500	147.8900	142.3500	147.8900	+15.045%	2	38	-43.877%
2026-02-05	131.0000	131.0000	128.5500	128.5500	-6.780%	3	36	-35.434%
2026-02-04	151.1000	151.1000	137.9000	137.9000	-7.238%	22	33	-39.811%
2026-02-03	148.6600	148.6600	148.6600	148.6600	-0.027%	2	16	-44.168%
2026-02-02	148.7000	148.7000	148.7000	148.7000	-10.162%	8	14	-44.183%
2026-01-30	165.5200	165.5200	165.5200	165.5200	0.000%	6	6	-49.855%