Dark

TSLA20270319C340
TSLA Mar 19 2027 340.00 Call (TSLA270319C00340000)
option OPRA

EOD

Jul 31, 2026

40.60+5.181%(+2.00)95

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	39.7800	41.3900	35.7000	40.6000	+5.181%	95	1,377	0.000%
2026-07-30	36.6500	39.5800	36.6500	38.6000	+14.032%	41	1,365	+5.181%
2026-07-29	37.2000	37.2000	33.8500	33.8500	-10.991%	14	1,361	+19.941%
2026-07-28	37.4000	39.0300	35.8000	38.0300	-2.861%	42	1,356	+6.758%
2026-07-27	39.4500	39.7800	38.1500	39.1500	-4.582%	327	1,348	+3.704%
2026-07-24	43.2200	43.7200	39.8500	41.0300	-9.226%	558	1,099	-1.048%
2026-07-23	55.5800	55.7500	45.2000	45.2000	-43.781%	90	439	-10.177%
2026-07-22	81.6400	81.6400	80.4000	80.4000	-1.168%	2	402	-49.502%
2026-07-21	81.3500	81.3500	81.3500	81.3500	+5.103%	1	402	-50.092%
2026-07-20	80.4400	80.4400	77.4000	77.4000	-9.948%	8	401	-47.545%
2026-07-17	85.9500	85.9500	85.9500	85.9500	-6.708%	5	395	-52.763%
2026-07-16	92.1300	92.1300	92.1300	92.1300	-7.695%	1	395	-55.932%
2026-07-13	99.8100	99.8100	99.8100	99.8100	-9.264%	5	395	-59.323%
2026-07-10	110.0000	110.0000	110.0000	110.0000	+13.344%	1	390	-63.091%
2026-07-09	96.2500	97.0500	96.2500	97.0500	+1.997%	9	390	-58.166%
2026-07-02	99.8600	99.8600	95.1500	95.1500	-14.295%	3	391	-57.331%
2026-06-29	111.0200	111.0200	111.0200	111.0200	+33.438%	1	391	-63.430%
2026-06-25	82.7000	83.2000	82.7000	83.2000	-1.632%	5	391	-51.202%
2026-06-24	87.1500	87.1500	84.5800	84.5800	-5.179%	3	387	-51.998%
2026-06-23	92.5000	92.5000	89.2000	89.2000	-18.494%	27	385	-54.484%
2026-06-22	109.4400	109.4400	109.4400	109.4400	+3.245%	1	385	-62.902%
2026-06-17	106.0000	106.0000	106.0000	106.0000	-9.247%	1	385	-61.698%
2026-06-15	117.4000	117.4000	116.8000	116.8000	+15.850%	2	385	-65.240%
2026-06-12	100.8200	100.8200	100.8200	100.8200	+3.035%	1	385	-59.730%
2026-06-11	97.8500	97.8500	97.8500	97.8500	+3.468%	5	385	-58.508%
2026-06-10	97.7500	97.8600	94.5700	94.5700	-8.716%	13	390	-57.069%
2026-06-09	109.7500	109.7500	103.2300	103.6000	-10.613%	21	392	-60.811%
2026-06-08	110.2500	115.9000	110.2500	115.9000	+16.190%	2	398	-64.970%
2026-06-05	106.1800	106.1800	99.7500	99.7500	-20.168%	2	398	-59.298%
2026-06-03	124.9500	124.9500	124.9500	124.9500	+0.766%	1	397	-67.507%
2026-06-02	124.0000	124.0000	124.0000	124.0000	+0.739%	1	398	-67.258%
2026-06-01	123.0900	123.0900	123.0900	123.0900	-12.460%	1	398	-67.016%
2026-05-28	140.6100	140.6100	140.6100	140.6100	-0.114%	1	398	-71.126%
2026-05-27	140.7700	140.7700	140.7700	140.7700	+8.185%	1	398	-71.159%
2026-05-26	130.1200	130.1200	130.1200	130.1200	-0.838%	2	398	-68.798%
2026-05-22	128.0000	131.2200	127.7000	131.2200	+8.098%	3	398	-69.060%
2026-05-21	121.3900	121.3900	121.3900	121.3900	+15.225%	1	400	-66.554%
2026-05-19	109.5000	109.5000	105.3500	105.3500	-6.356%	6	400	-61.462%
2026-05-18	119.0000	119.0000	112.5000	112.5000	-12.791%	6	399	-63.911%
2026-05-15	132.5500	132.5500	127.1300	129.0000	-15.521%	11	399	-68.527%
2026-05-13	138.8000	152.7000	138.8000	152.7000	+13.111%	49	400	-73.412%
2026-05-12	146.1000	146.1000	129.0000	135.0000	-7.471%	72	400	-69.926%
2026-05-11	124.5000	148.8500	123.0000	145.9000	+10.765%	68	400	-72.173%
2026-05-08	124.4000	131.7200	124.4000	131.7200	+12.293%	132	323	-69.177%
2026-05-07	117.2400	117.3000	115.9500	117.3000	+9.575%	7	249	-65.388%
2026-05-06	101.0000	107.0500	101.0000	107.0500	+3.480%	3	250	-62.074%
2026-05-05	103.4500	103.4500	103.4500	103.4500	-1.822%	1	250	-60.754%
2026-05-01	95.8000	105.3700	93.2000	105.3700	+14.061%	14	249	-61.469%
2026-04-30	87.9500	92.3800	87.9500	92.3800	+5.204%	3	249	-56.051%
2026-04-29	85.6800	87.8100	85.6800	87.8100	-2.433%	3	247	-53.764%
2026-04-28	92.0000	94.8400	89.1300	90.0000	+1.821%	5	246	-54.889%
2026-04-27	84.0000	88.3900	82.5000	88.3900	-3.124%	7	247	-54.067%
2026-04-24	90.0600	94.7500	89.0900	91.2400	+3.096%	11	242	-55.502%
2026-04-23	90.0500	94.7300	88.2000	88.5000	-12.159%	20	237	-54.124%
2026-04-22	103.6800	103.6800	100.7500	100.7500	-2.156%	3	234	-59.702%
2026-04-21	102.9700	102.9700	102.9700	102.9700	-1.905%	2	234	-60.571%
2026-04-20	104.0000	104.9700	104.0000	104.9700	-6.776%	6	234	-61.322%
2026-04-17	115.4000	115.4000	112.6000	112.6000	+8.982%	14	234	-63.943%
2026-04-16	103.0000	104.0500	103.0000	103.3200	-2.803%	54	229	-60.705%
2026-04-15	93.2000	107.3200	93.2000	106.3000	+26.623%	15	229	-61.806%
2026-04-14	80.0000	83.9500	80.0000	83.9500	+10.156%	9	228	-51.638%
2026-04-13	75.1000	76.2100	75.0800	76.2100	+4.112%	15	233	-46.726%
2026-04-10	76.1000	76.1000	71.3700	73.2000	-0.408%	45	243	-44.536%
2026-04-09	72.8000	75.5000	69.2900	73.5000	+1.031%	65	231	-44.762%
2026-04-08	80.0000	81.1500	72.0000	72.7500	-2.073%	101	185	-44.192%
2026-04-07	76.0500	76.0500	70.1000	74.2900	-5.723%	44	113	-45.349%
2026-04-06	83.4500	83.4500	76.3200	78.8000	-7.987%	32	92	-48.477%
2026-04-02	89.3600	89.4900	85.6400	85.6400	-2.593%	3	84	-52.592%
2026-03-31	87.9200	87.9200	87.9200	87.9200	+6.829%	1	84	-53.822%
2026-03-30	90.6200	90.6200	82.3000	82.3000	-7.079%	3	83	-50.668%
2026-03-27	88.5700	88.5700	88.5700	88.5700	-18.721%	1	82	-54.161%
2026-03-25	108.9700	108.9700	108.9700	108.9700	+7.413%	1	82	-62.742%
2026-03-24	102.0000	102.0000	101.4500	101.4500	+2.475%	6	82	-59.980%
2026-03-23	96.0000	100.2000	96.0000	99.0000	+10.000%	6	80	-58.990%
2026-03-20	95.0000	96.8500	90.0000	90.0000	-11.765%	7	77	-54.889%
2026-03-19	100.9000	102.0000	100.2900	102.0000	-8.929%	62	74	-60.196%
2026-03-18	112.0000	112.0000	112.0000	112.0000	+0.269%	1	42	-63.750%
2026-03-13	113.0700	113.0700	111.7000	111.7000	-4.432%	2	41	-63.653%
2026-03-12	119.4600	119.4600	113.9400	116.8800	-3.882%	4	41	-65.264%
2026-03-11	126.3000	126.3000	121.6000	121.6000	+2.185%	12	38	-66.612%
2026-03-10	119.0000	119.0000	119.0000	119.0000	+8.182%	1	38	-65.882%
2026-03-09	107.4600	110.0000	104.8500	110.0000	-5.983%	16	38	-63.091%
2026-03-05	121.3000	121.3000	117.0000	117.0000	+4.698%	3	26	-65.299%
2026-03-03	108.6400	111.7500	108.6400	111.7500	-5.417%	3	23	-63.669%
2026-03-02	118.1500	118.1500	118.1500	118.1500	-2.315%	1	22	-65.637%
2026-02-27	121.1500	121.1500	120.9500	120.9500	-2.009%	4	22	-66.432%
2026-02-26	123.3100	123.4500	123.2700	123.4300	+3.583%	4	20	-67.107%
2026-02-24	119.1600	119.1600	119.1600	119.1600	-4.328%	1	19	-65.928%
2026-02-20	124.5000	124.5500	124.5000	124.5500	-1.891%	20	19	-67.403%
2026-02-19	126.9600	126.9600	126.9500	126.9500	-2.271%	2	9	-68.019%
2026-02-18	131.3000	131.3000	129.9000	129.9000	+0.893%	5	8	-68.745%
2026-02-17	128.6800	128.7500	128.6800	128.7500	-4.594%	2	6	-68.466%
2026-02-13	135.4500	135.4500	134.9500	134.9500	-0.074%	4	4	-69.915%
2026-02-12	135.0500	135.0500	135.0500	135.0500	+4.690%	2	4	-69.937%
2026-02-09	129.0000	129.0000	129.0000	129.0000	-1.005%	1	3	-68.527%
2026-02-04	130.3100	130.3100	130.3100	130.3100	-6.955%	1	2	-68.844%
2026-02-03	140.0500	140.0500	140.0500	140.0500	0.000%	1	1	-71.010%