Dark

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

EOD

Jul 31, 2026

42.00+1.205%(+0.50)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	42.6000	45.0000	39.6000	42.0000	+1.205%	46	478	0.000%
2026-07-30	41.7000	41.7000	40.8300	41.5000	-0.718%	4	471	+1.205%
2026-07-29	41.8000	41.8000	38.3500	41.8000	+0.240%	60	470	+0.478%
2026-07-28	40.5000	41.8000	39.2500	41.7000	-3.023%	80	438	+0.719%
2026-07-27	44.8000	44.8000	41.5000	43.0000	-3.436%	27	409	-2.326%
2026-07-24	50.0000	50.0000	43.4400	44.5300	-8.469%	96	392	-5.682%
2026-07-23	59.0000	61.1500	48.0000	48.6500	-44.330%	152	326	-13.669%
2026-07-22	87.3900	87.3900	87.3900	87.3900	+0.796%	1	257	-51.940%
2026-07-21	86.7000	86.7000	86.7000	86.7000	+2.060%	3	257	-51.557%
2026-07-20	85.5500	85.5500	84.9500	84.9500	-13.931%	4	257	-50.559%
2026-07-16	96.8500	98.7000	96.8500	98.7000	-3.988%	5	256	-57.447%
2026-07-15	102.8000	102.8000	102.8000	102.8000	-2.836%	2	259	-59.144%
2026-07-14	105.2500	105.8000	105.2500	105.8000	+3.523%	5	259	-60.302%
2026-07-13	102.2000	102.2000	102.2000	102.2000	-11.897%	3	260	-58.904%
2026-07-10	116.0000	116.0000	116.0000	116.0000	+5.168%	1	257	-63.793%
2026-07-09	110.3000	110.3000	110.3000	110.3000	+3.910%	1	256	-61.922%
2026-07-08	106.1500	106.1500	106.1500	106.1500	-6.062%	1	255	-60.433%
2026-07-07	120.4500	120.4500	113.0000	113.0000	+3.291%	17	254	-62.832%
2026-07-06	109.4000	109.4000	109.4000	109.4000	+8.167%	1	267	-61.609%
2026-07-02	124.2200	124.2200	101.1400	101.1400	-22.794%	2	268	-58.473%
2026-07-01	131.0000	131.0000	131.0000	131.0000	+7.272%	10	268	-67.939%
2026-06-30	122.6700	122.6700	122.1200	122.1200	+3.316%	5	268	-65.608%
2026-06-29	114.9000	118.2000	114.9000	118.2000	+26.350%	5	272	-64.467%
2026-06-26	93.5500	93.5500	93.5500	93.5500	+6.006%	1	274	-55.104%
2026-06-25	90.0000	90.0000	88.2500	88.2500	-2.486%	4	274	-52.408%
2026-06-24	90.5000	90.5000	90.5000	90.5000	-5.710%	8	277	-53.591%
2026-06-23	101.6800	101.6800	95.0000	95.9800	-16.828%	27	285	-56.241%
2026-06-22	115.4000	115.4000	115.4000	115.4000	+14.678%	1	282	-63.605%
2026-06-18	100.6300	100.6300	100.6300	100.6300	-12.343%	1	281	-58.263%
2026-06-16	116.0500	116.4900	114.7500	114.8000	-4.516%	17	281	-63.415%
2026-06-15	120.2300	120.2300	120.2300	120.2300	+17.642%	1	282	-65.067%
2026-06-11	102.2000	102.2000	102.2000	102.2000	+1.008%	1	282	-58.904%
2026-06-10	109.6300	110.0000	99.4700	101.1800	-8.018%	35	281	-58.490%
2026-06-09	116.7800	116.7800	106.1000	110.0000	-4.729%	107	265	-61.818%
2026-06-08	115.3500	115.4600	115.3500	115.4600	+8.945%	6	219	-63.624%
2026-06-05	124.0000	124.0000	105.9800	105.9800	-17.203%	6	213	-60.370%
2026-06-04	128.0000	128.0000	128.0000	128.0000	-7.246%	1	214	-67.188%
2026-06-03	138.0000	138.0000	138.0000	138.0000	+5.747%	1	215	-69.565%
2026-06-02	130.3700	130.5200	130.3700	130.5000	+0.153%	3	214	-67.816%
2026-06-01	133.3800	133.3800	130.3000	130.3000	-7.134%	6	213	-67.767%
2026-05-29	140.3100	140.3100	140.3100	140.3100	-4.029%	1	214	-70.066%
2026-05-27	146.2000	146.2000	146.2000	146.2000	+5.180%	30	214	-71.272%
2026-05-26	138.5000	139.0000	138.5000	139.0000	+1.238%	2	218	-69.784%
2026-05-22	137.3000	137.3000	137.3000	137.3000	+13.144%	1	219	-69.410%
2026-05-20	121.3500	121.3500	121.3500	121.3500	+8.030%	1	220	-65.389%
2026-05-19	112.3300	112.3300	112.3300	112.3300	-8.227%	1	220	-62.610%
2026-05-18	130.0000	130.0000	122.4000	122.4000	-7.448%	6	220	-65.686%
2026-05-15	139.6500	139.6500	132.2500	132.2500	-13.619%	9	220	-68.242%
2026-05-14	151.0000	154.6600	151.0000	153.1000	-4.402%	10	225	-72.567%
2026-05-13	147.1000	160.1500	147.1000	160.1500	+10.639%	5	219	-73.775%
2026-05-12	141.0000	144.7500	134.1000	144.7500	-5.392%	30	219	-70.984%
2026-05-11	139.0500	153.0000	139.0500	153.0000	+12.500%	6	219	-72.549%
2026-05-08	132.4000	137.9000	132.4000	136.0000	+12.397%	9	207	-69.118%
2026-05-07	125.0000	125.0000	121.0000	121.0000	+9.601%	3	206	-65.289%
2026-05-06	110.4000	110.4000	110.4000	110.4000	+3.371%	2	206	-61.957%
2026-05-05	106.8000	106.8000	106.8000	106.8000	+2.940%	2	205	-60.674%
2026-05-04	105.6900	105.6900	103.7500	103.7500	-2.765%	6	206	-59.518%
2026-05-01	99.2000	106.7000	99.2000	106.7000	+7.344%	5	208	-60.637%
2026-04-30	95.0000	101.0100	95.0000	99.4000	+9.411%	5	208	-57.746%
2026-04-29	90.8500	90.8500	90.8500	90.8500	-4.368%	2	210	-53.770%
2026-04-28	100.2000	100.2000	95.0000	95.0000	-2.962%	2	208	-55.789%
2026-04-27	90.0000	97.9000	87.0500	97.9000	+1.503%	63	208	-57.099%
2026-04-24	96.4100	100.0000	95.0000	96.4500	+3.155%	37	200	-56.454%
2026-04-23	96.0000	103.8200	93.5000	93.5000	-12.535%	6	166	-55.080%
2026-04-22	106.9000	106.9000	106.9000	106.9000	+0.593%	1	164	-60.711%
2026-04-21	108.0000	108.2000	106.2700	106.2700	-2.772%	3	161	-60.478%
2026-04-20	111.2500	111.2500	109.3000	109.3000	-8.012%	2	161	-61.574%
2026-04-17	113.0000	122.3500	111.7500	118.8200	+10.633%	12	160	-64.652%
2026-04-16	106.2500	109.6200	106.2500	107.4000	-0.739%	11	157	-60.894%
2026-04-15	96.3700	113.1800	96.3700	108.2000	+20.894%	38	155	-61.183%
2026-04-14	86.2000	90.9500	85.0000	89.5000	+10.685%	15	141	-53.073%
2026-04-13	81.3000	81.5000	80.8600	80.8600	+1.954%	23	140	-48.058%
2026-04-10	80.0000	80.0000	77.3000	79.3100	+2.006%	5	124	-47.043%
2026-04-09	74.2500	80.0000	74.0500	77.7500	-2.776%	43	126	-45.981%
2026-04-08	85.5000	85.6000	79.9700	79.9700	+1.100%	5	113	-47.480%
2026-04-07	78.3500	79.3700	75.1300	79.1000	-6.567%	16	113	-46.903%
2026-04-06	92.5000	92.5000	84.6600	84.6600	-5.881%	8	108	-50.390%
2026-04-02	93.1500	95.3000	89.9500	89.9500	-8.401%	11	94	-53.307%
2026-03-31	92.5000	98.2000	92.0000	98.2000	+13.395%	40	94	-57.230%
2026-03-30	89.3200	89.3200	86.6000	86.6000	-8.048%	2	75	-51.501%
2026-03-27	94.6300	94.6300	94.1800	94.1800	-15.941%	2	74	-55.405%
2026-03-25	115.7500	115.7500	112.0400	112.0400	+2.601%	3	74	-62.513%
2026-03-24	109.2000	109.2000	109.2000	109.2000	+5.917%	1	74	-61.538%
2026-03-23	103.0000	106.4700	103.0000	103.1000	+6.563%	27	73	-59.263%
2026-03-20	98.7300	98.7300	96.7500	96.7500	-9.647%	2	58	-56.589%
2026-03-19	106.8800	107.0800	105.8000	107.0800	-12.230%	22	56	-60.777%
2026-03-16	121.4500	123.3600	121.4500	122.0000	+3.909%	7	44	-65.574%
2026-03-13	117.4100	117.4100	117.4100	117.4100	-2.321%	1	43	-64.228%
2026-03-12	127.0000	127.0000	120.2000	120.2000	-3.832%	7	42	-65.058%
2026-03-10	124.9900	124.9900	124.9900	124.9900	+8.687%	1	37	-66.397%
2026-03-09	115.0000	115.0000	115.0000	115.0000	-9.413%	1	37	-63.478%
2026-03-05	125.5000	126.9500	125.5000	126.9500	+4.151%	4	38	-66.916%
2026-03-04	121.8900	121.8900	121.8900	121.8900	+6.724%	1	34	-65.543%
2026-03-03	114.2100	114.2100	114.2100	114.2100	-8.632%	1	34	-63.226%
2026-02-27	125.0000	125.0000	125.0000	125.0000	-3.213%	1	33	-66.400%
2026-02-26	132.9000	132.9000	128.4000	129.1500	-4.397%	7	32	-67.480%
2026-02-25	135.0900	135.0900	135.0900	135.0900	+12.989%	1	25	-68.910%
2026-02-23	119.5600	119.5600	119.5600	119.5600	-8.313%	1	25	-64.871%
2026-02-20	130.0600	130.4000	130.0600	130.4000	-3.443%	3	24	-67.791%
2026-02-17	130.6000	135.0500	130.2500	135.0500	-3.190%	6	22	-68.900%
2026-02-12	140.9000	140.9000	139.5000	139.5000	-5.089%	6	20	-69.892%
2026-02-11	146.9800	146.9800	146.9800	146.9800	+1.045%	4	17	-71.425%
2026-02-10	145.4600	145.4600	145.4600	145.4600	+6.175%	1	13	-71.126%
2026-02-06	137.0000	137.0000	137.0000	137.0000	-7.856%	1	12	-69.343%
2026-02-02	148.6800	148.6800	148.6800	148.6800	-2.887%	10	11	-71.751%
2026-01-30	153.1000	153.1000	153.1000	153.1000	0.000%	1	1	-72.567%