Dark

TSLA20270319C330
TSLA Mar 19 2027 330.00 Call (TSLA270319C00330000)
option OPRA

EOD

Sep 24, 2026

74.90-2.575%(-1.98)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	75.7500	75.7500	74.9000	74.9000	-2.575%	4	661	0.000%
2026-09-22	75.8200	76.8800	75.8200	76.8800	-1.119%	3	661	-2.575%
2026-09-21	77.7500	77.7500	77.7500	77.7500	+13.753%	2	661	-3.666%
2026-09-18	67.3400	71.2500	66.6000	68.3500	-3.556%	77	661	+9.583%
2026-09-17	70.3900	70.8700	70.3900	70.8700	+11.082%	2	657	+5.686%
2026-09-16	67.3600	67.3600	62.6000	63.8000	-1.649%	133	656	+17.398%
2026-09-15	64.8700	64.8700	64.8700	64.8700	-1.638%	1	743	+15.462%
2026-09-14	65.4500	66.4000	65.4500	65.9500	-6.188%	126	743	+13.571%
2026-09-11	70.5500	70.5500	70.3000	70.3000	-3.699%	25	627	+6.543%
2026-09-09	75.6500	75.6500	73.0000	73.0000	-1.017%	2	627	+2.603%
2026-09-08	69.0000	73.7500	68.0000	73.7500	+21.399%	15	627	+1.559%
2026-09-04	68.1000	68.1000	60.7500	60.7500	-25.942%	9	624	+23.292%
2026-09-03	75.0000	85.7500	75.0000	82.0300	+31.775%	46	624	-8.692%
2026-09-02	62.1500	62.2500	62.1500	62.2500	-6.080%	2	652	+20.321%
2026-09-01	66.2800	66.2800	66.2800	66.2800	-9.848%	1	650	+13.005%
2026-08-31	62.3000	74.0000	62.3000	73.5200	+26.497%	32	649	+1.877%
2026-08-28	62.6500	62.7300	58.1200	58.1200	-9.766%	9	672	+28.871%
2026-08-27	63.0400	65.1000	62.7800	64.4100	+11.726%	11	673	+16.286%
2026-08-26	57.6700	58.2200	57.3800	57.6500	-11.308%	9	681	+29.922%
2026-08-25	62.0000	65.0000	62.0000	65.0000	+4.619%	7	679	+15.231%
2026-08-24	64.8000	65.0000	62.0800	62.1300	-15.927%	7	676	+20.554%
2026-08-21	62.0900	73.9000	62.0900	73.9000	+22.962%	67	677	+1.353%
2026-08-20	58.8400	60.1000	56.6500	60.1000	-6.532%	22	687	+24.626%
2026-08-19	55.4500	64.3000	55.0000	64.3000	+19.074%	59	680	+16.485%
2026-08-18	50.7000	55.5900	50.7000	54.0000	-1.818%	23	665	+38.704%
2026-08-17	55.0000	57.1000	55.0000	55.0000	-4.514%	32	656	+36.182%
2026-08-14	58.8000	64.0000	54.4000	57.6000	+1.857%	78	672	+30.035%
2026-08-13	49.3500	56.5500	49.3500	56.5500	+17.813%	78	672	+32.449%
2026-08-12	53.0800	53.0800	46.3500	48.0000	-7.692%	40	649	+56.042%
2026-08-11	53.1900	54.6000	52.0000	52.0000	+0.932%	13	631	+44.038%
2026-08-10	51.9500	52.7500	50.7000	51.5200	-0.348%	40	623	+45.380%
2026-08-07	51.2000	55.1500	51.0500	51.7000	+10.352%	40	610	+44.874%
2026-08-06	46.2500	47.5900	46.1800	46.8500	-6.450%	89	589	+59.872%
2026-08-05	52.3000	52.3000	50.0800	50.0800	-7.516%	4	505	+49.561%
2026-08-04	49.7000	54.1500	49.7000	54.1500	+8.954%	42	505	+38.319%
2026-08-03	44.6500	51.0000	44.6500	49.7000	+18.333%	18	481	+50.704%
2026-07-31	42.6000	45.0000	39.6000	42.0000	+1.205%	46	478	+78.333%
2026-07-30	41.7000	41.7000	40.8300	41.5000	-0.718%	4	471	+80.482%
2026-07-29	41.8000	41.8000	38.3500	41.8000	+0.240%	60	470	+79.187%
2026-07-28	40.5000	41.8000	39.2500	41.7000	-3.023%	80	438	+79.616%
2026-07-27	44.8000	44.8000	41.5000	43.0000	-3.436%	27	409	+74.186%
2026-07-24	50.0000	50.0000	43.4400	44.5300	-8.469%	96	392	+68.201%
2026-07-23	59.0000	61.1500	48.0000	48.6500	-44.330%	152	326	+53.957%
2026-07-22	87.3900	87.3900	87.3900	87.3900	+0.796%	1	257	-14.292%
2026-07-21	86.7000	86.7000	86.7000	86.7000	+2.060%	3	257	-13.610%
2026-07-20	85.5500	85.5500	84.9500	84.9500	-13.931%	4	257	-11.830%
2026-07-16	96.8500	98.7000	96.8500	98.7000	-3.988%	5	256	-24.113%
2026-07-15	102.8000	102.8000	102.8000	102.8000	-2.836%	2	259	-27.140%
2026-07-14	105.2500	105.8000	105.2500	105.8000	+3.523%	5	259	-29.206%
2026-07-13	102.2000	102.2000	102.2000	102.2000	-11.897%	3	260	-26.712%
2026-07-10	116.0000	116.0000	116.0000	116.0000	+5.168%	1	257	-35.431%
2026-07-09	110.3000	110.3000	110.3000	110.3000	+3.910%	1	256	-32.094%
2026-07-08	106.1500	106.1500	106.1500	106.1500	-6.062%	1	255	-29.439%
2026-07-07	120.4500	120.4500	113.0000	113.0000	+3.291%	17	254	-33.717%
2026-07-06	109.4000	109.4000	109.4000	109.4000	+8.167%	1	267	-31.536%
2026-07-02	124.2200	124.2200	101.1400	101.1400	-22.794%	2	268	-25.944%
2026-07-01	131.0000	131.0000	131.0000	131.0000	+7.272%	10	268	-42.824%
2026-06-30	122.6700	122.6700	122.1200	122.1200	+3.316%	5	268	-38.667%
2026-06-29	114.9000	118.2000	114.9000	118.2000	+26.350%	5	272	-36.633%
2026-06-26	93.5500	93.5500	93.5500	93.5500	+6.006%	1	274	-19.936%
2026-06-25	90.0000	90.0000	88.2500	88.2500	-2.486%	4	274	-15.127%
2026-06-24	90.5000	90.5000	90.5000	90.5000	-5.710%	8	277	-17.238%
2026-06-23	101.6800	101.6800	95.0000	95.9800	-16.828%	27	285	-21.963%
2026-06-22	115.4000	115.4000	115.4000	115.4000	+14.678%	1	282	-35.095%
2026-06-18	100.6300	100.6300	100.6300	100.6300	-12.343%	1	281	-25.569%
2026-06-16	116.0500	116.4900	114.7500	114.8000	-4.516%	17	281	-34.756%
2026-06-15	120.2300	120.2300	120.2300	120.2300	+17.642%	1	282	-37.703%
2026-06-11	102.2000	102.2000	102.2000	102.2000	+1.008%	1	282	-26.712%
2026-06-10	109.6300	110.0000	99.4700	101.1800	-8.018%	35	281	-25.974%
2026-06-09	116.7800	116.7800	106.1000	110.0000	-4.729%	107	265	-31.909%
2026-06-08	115.3500	115.4600	115.3500	115.4600	+8.945%	6	219	-35.129%
2026-06-05	124.0000	124.0000	105.9800	105.9800	-17.203%	6	213	-29.326%
2026-06-04	128.0000	128.0000	128.0000	128.0000	-7.246%	1	214	-41.484%
2026-06-03	138.0000	138.0000	138.0000	138.0000	+5.747%	1	215	-45.725%
2026-06-02	130.3700	130.5200	130.3700	130.5000	+0.153%	3	214	-42.605%
2026-06-01	133.3800	133.3800	130.3000	130.3000	-7.134%	6	213	-42.517%
2026-05-29	140.3100	140.3100	140.3100	140.3100	-4.029%	1	214	-46.618%
2026-05-27	146.2000	146.2000	146.2000	146.2000	+5.180%	30	214	-48.769%
2026-05-26	138.5000	139.0000	138.5000	139.0000	+1.238%	2	218	-46.115%
2026-05-22	137.3000	137.3000	137.3000	137.3000	+13.144%	1	219	-45.448%
2026-05-20	121.3500	121.3500	121.3500	121.3500	+8.030%	1	220	-38.278%
2026-05-19	112.3300	112.3300	112.3300	112.3300	-8.227%	1	220	-33.321%
2026-05-18	130.0000	130.0000	122.4000	122.4000	-7.448%	6	220	-38.807%
2026-05-15	139.6500	139.6500	132.2500	132.2500	-13.619%	9	220	-43.365%
2026-05-14	151.0000	154.6600	151.0000	153.1000	-4.402%	10	225	-51.078%
2026-05-13	147.1000	160.1500	147.1000	160.1500	+10.639%	5	219	-53.231%
2026-05-12	141.0000	144.7500	134.1000	144.7500	-5.392%	30	219	-48.256%
2026-05-11	139.0500	153.0000	139.0500	153.0000	+12.500%	6	219	-51.046%
2026-05-08	132.4000	137.9000	132.4000	136.0000	+12.397%	9	207	-44.926%
2026-05-07	125.0000	125.0000	121.0000	121.0000	+9.601%	3	206	-38.099%
2026-05-06	110.4000	110.4000	110.4000	110.4000	+3.371%	2	206	-32.156%
2026-05-05	106.8000	106.8000	106.8000	106.8000	+2.940%	2	205	-29.869%
2026-05-04	105.6900	105.6900	103.7500	103.7500	-2.765%	6	206	-27.807%
2026-05-01	99.2000	106.7000	99.2000	106.7000	+7.344%	5	208	-29.803%
2026-04-30	95.0000	101.0100	95.0000	99.4000	+9.411%	5	208	-24.648%
2026-04-29	90.8500	90.8500	90.8500	90.8500	-4.368%	2	210	-17.556%
2026-04-28	100.2000	100.2000	95.0000	95.0000	-2.962%	2	208	-21.158%
2026-04-27	90.0000	97.9000	87.0500	97.9000	+1.503%	63	208	-23.493%
2026-04-24	96.4100	100.0000	95.0000	96.4500	+3.155%	37	200	-22.343%
2026-04-23	96.0000	103.8200	93.5000	93.5000	-12.535%	6	166	-19.893%
2026-04-22	106.9000	106.9000	106.9000	106.9000	+0.593%	1	164	-29.935%
2026-04-21	108.0000	108.2000	106.2700	106.2700	-2.772%	3	161	-29.519%
2026-04-20	111.2500	111.2500	109.3000	109.3000	-8.012%	2	161	-31.473%
2026-04-17	113.0000	122.3500	111.7500	118.8200	+10.633%	12	160	-36.963%
2026-04-16	106.2500	109.6200	106.2500	107.4000	-0.739%	11	157	-30.261%
2026-04-15	96.3700	113.1800	96.3700	108.2000	+20.894%	38	155	-30.776%
2026-04-14	86.2000	90.9500	85.0000	89.5000	+10.685%	15	141	-16.313%
2026-04-13	81.3000	81.5000	80.8600	80.8600	+1.954%	23	140	-7.371%
2026-04-10	80.0000	80.0000	77.3000	79.3100	+2.006%	5	124	-5.560%
2026-04-09	74.2500	80.0000	74.0500	77.7500	-2.776%	43	126	-3.666%
2026-04-08	85.5000	85.6000	79.9700	79.9700	+1.100%	5	113	-6.340%
2026-04-07	78.3500	79.3700	75.1300	79.1000	-6.567%	16	113	-5.310%
2026-04-06	92.5000	92.5000	84.6600	84.6600	-5.881%	8	108	-11.528%
2026-04-02	93.1500	95.3000	89.9500	89.9500	-8.401%	11	94	-16.732%
2026-03-31	92.5000	98.2000	92.0000	98.2000	+13.395%	40	94	-23.727%
2026-03-30	89.3200	89.3200	86.6000	86.6000	-8.048%	2	75	-13.510%
2026-03-27	94.6300	94.6300	94.1800	94.1800	-15.941%	2	74	-20.471%
2026-03-25	115.7500	115.7500	112.0400	112.0400	+2.601%	3	74	-33.149%
2026-03-24	109.2000	109.2000	109.2000	109.2000	+5.917%	1	74	-31.410%
2026-03-23	103.0000	106.4700	103.0000	103.1000	+6.563%	27	73	-27.352%
2026-03-20	98.7300	98.7300	96.7500	96.7500	-9.647%	2	58	-22.584%
2026-03-19	106.8800	107.0800	105.8000	107.0800	-12.230%	22	56	-30.052%
2026-03-16	121.4500	123.3600	121.4500	122.0000	+3.909%	7	44	-38.607%
2026-03-13	117.4100	117.4100	117.4100	117.4100	-2.321%	1	43	-36.206%
2026-03-12	127.0000	127.0000	120.2000	120.2000	-3.832%	7	42	-37.687%
2026-03-10	124.9900	124.9900	124.9900	124.9900	+8.687%	1	37	-40.075%
2026-03-09	115.0000	115.0000	115.0000	115.0000	-9.413%	1	37	-34.870%
2026-03-05	125.5000	126.9500	125.5000	126.9500	+4.151%	4	38	-41.000%
2026-03-04	121.8900	121.8900	121.8900	121.8900	+6.724%	1	34	-38.551%
2026-03-03	114.2100	114.2100	114.2100	114.2100	-8.632%	1	34	-34.419%
2026-02-27	125.0000	125.0000	125.0000	125.0000	-3.213%	1	33	-40.080%
2026-02-26	132.9000	132.9000	128.4000	129.1500	-4.397%	7	32	-42.005%
2026-02-25	135.0900	135.0900	135.0900	135.0900	+12.989%	1	25	-44.555%
2026-02-23	119.5600	119.5600	119.5600	119.5600	-8.313%	1	25	-37.354%
2026-02-20	130.0600	130.4000	130.0600	130.4000	-3.443%	3	24	-42.561%
2026-02-17	130.6000	135.0500	130.2500	135.0500	-3.190%	6	22	-44.539%
2026-02-12	140.9000	140.9000	139.5000	139.5000	-5.089%	6	20	-46.308%
2026-02-11	146.9800	146.9800	146.9800	146.9800	+1.045%	4	17	-49.041%
2026-02-10	145.4600	145.4600	145.4600	145.4600	+6.175%	1	13	-48.508%
2026-02-06	137.0000	137.0000	137.0000	137.0000	-7.856%	1	12	-45.328%
2026-02-02	148.6800	148.6800	148.6800	148.6800	-2.887%	10	11	-49.623%
2026-01-30	153.1000	153.1000	153.1000	153.1000	0.000%	1	1	-51.078%