Dark

TSLA20270319C350
TSLA Mar 19 2027 350.00 Call (TSLA270319C00350000)
option OPRA

EOD

Sep 21, 2026

64.55+12.948%(+7.40)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	64.3300	65.9000	61.9500	64.5500	+12.948%	40	4,101	0.000%
2026-09-18	58.0000	59.7500	55.0500	57.1500	-3.136%	67	4,108	+12.948%
2026-09-17	60.2400	63.5500	57.7500	59.0000	+9.665%	32	4,075	+9.407%
2026-09-16	53.5000	57.3000	52.0000	53.8000	+2.633%	28	4,074	+19.981%
2026-09-15	52.0000	56.1000	51.5000	52.4200	-2.926%	38	4,072	+23.140%
2026-09-14	56.0000	60.0000	53.3500	54.0000	-7.692%	34	4,068	+19.537%
2026-09-11	60.2100	60.2100	57.6700	58.5000	+0.395%	24	4,064	+10.342%
2026-09-10	55.1300	61.0500	55.1300	58.2700	-4.710%	49	4,062	+10.777%
2026-09-09	62.0000	65.4500	61.0000	61.1500	-0.488%	53	4,064	+5.560%
2026-09-08	54.2000	62.1900	54.1800	61.4500	+18.515%	263	4,071	+5.045%
2026-09-04	57.9000	57.9000	49.9500	51.8500	-24.307%	548	3,882	+24.494%
2026-09-03	61.0000	73.6100	61.0000	68.5000	+28.085%	216	3,882	-5.766%
2026-09-02	53.5000	53.7500	50.5000	53.4800	-1.073%	31	3,909	+20.699%
2026-09-01	58.3500	59.5500	52.2000	54.0600	-12.806%	127	3,900	+19.404%
2026-08-31	50.1000	63.2500	50.1000	62.0000	+23.777%	585	3,902	+4.113%
2026-08-28	52.6000	53.1500	48.5000	50.0900	-7.668%	347	4,182	+28.868%
2026-08-27	49.0500	54.6500	49.0500	54.2500	+10.850%	464	3,884	+18.986%
2026-08-26	48.4000	52.5000	48.0000	48.9400	-6.781%	242	4,027	+31.896%
2026-08-25	52.5000	55.9000	52.1500	52.5000	0.000%	498	3,848	+22.952%
2026-08-24	61.0000	61.0000	51.8000	52.5000	-16.667%	432	3,916	+22.952%
2026-08-21	52.2000	63.0000	52.2000	63.0000	+24.827%	340	3,694	+2.460%
2026-08-20	51.3500	51.3500	47.1600	50.4700	-7.139%	40	3,803	+27.898%
2026-08-19	47.9200	54.3500	47.9200	54.3500	+19.740%	87	3,805	+18.767%
2026-08-18	42.9500	46.9300	42.9500	45.3900	-4.523%	22	3,799	+42.212%
2026-08-17	46.6000	48.4500	46.6000	47.5400	-2.040%	24	3,796	+35.780%
2026-08-14	50.1800	54.6500	45.0600	48.5300	+3.255%	175	3,802	+33.011%
2026-08-13	39.4000	48.0000	39.4000	47.0000	+16.481%	297	3,761	+37.340%
2026-08-12	41.6500	41.6500	38.7500	40.3500	-8.814%	40	3,731	+59.975%
2026-08-11	44.7000	45.9200	43.7500	44.2500	+0.454%	306	3,727	+45.876%
2026-08-10	42.7000	44.8000	42.7000	44.0500	+0.686%	131	3,604	+46.538%
2026-08-07	41.1300	46.7400	40.6000	43.7500	+11.607%	539	3,582	+47.543%
2026-08-06	39.0000	41.5000	38.5000	39.2000	-4.808%	763	3,231	+64.668%
2026-08-05	42.0800	43.8500	40.3000	41.1800	-9.035%	946	2,525	+56.751%
2026-08-04	44.1000	46.0000	41.9500	45.2700	+7.786%	399	1,870	+42.589%
2026-08-03	37.4500	43.3000	36.6500	42.0000	+13.514%	198	1,515	+53.690%
2026-07-31	37.7000	37.7000	32.7500	37.0000	+4.372%	276	1,599	+74.459%
2026-07-30	32.8300	35.8500	32.8300	35.4500	+13.804%	256	1,594	+82.087%
2026-07-29	34.7000	34.7000	30.9600	31.1500	-9.527%	111	1,536	+107.223%
2026-07-28	34.1700	36.1000	32.4200	34.4300	-4.201%	324	1,507	+87.482%
2026-07-27	38.3500	39.1200	34.7500	35.9400	-7.132%	64	1,419	+79.605%
2026-07-24	41.9600	41.9600	35.8800	38.7000	-10.000%	464	1,392	+66.796%
2026-07-23	55.5000	55.5000	40.0000	43.0000	-41.624%	498	1,143	+50.116%
2026-07-22	77.0000	77.0000	73.6600	73.6600	-5.077%	392	886	-12.368%
2026-07-21	78.6000	81.0000	77.5500	77.6000	+8.836%	12	613	-16.817%
2026-07-20	74.0000	75.6000	71.3000	71.3000	-9.975%	37	610	-9.467%
2026-07-17	77.5900	81.4500	77.5900	79.2000	-7.907%	73	622	-18.497%
2026-07-16	86.3500	86.3500	84.4600	86.0000	-3.533%	29	586	-24.942%
2026-07-15	93.0800	93.0800	89.1500	89.1500	-2.033%	5	585	-27.594%
2026-07-14	90.4900	91.0000	90.4900	91.0000	+2.362%	2	583	-29.066%
2026-07-13	91.0500	92.0000	88.9000	88.9000	-9.424%	5	583	-27.390%
2026-07-09	90.9600	98.1500	90.9600	98.1500	+7.798%	4	582	-34.233%
2026-07-08	92.8600	92.8600	90.8200	91.0500	-9.511%	5	582	-29.105%
2026-07-07	106.5000	107.1100	99.8000	100.6200	-7.484%	10	584	-35.848%
2026-07-06	97.0000	109.3400	97.0000	108.7600	+23.018%	13	583	-40.649%
2026-07-02	115.6700	115.6700	88.4100	88.4100	-23.935%	115	502	-26.988%
2026-07-01	120.8500	120.8500	116.1400	116.2300	+1.840%	17	502	-44.464%
2026-06-30	107.3000	114.1300	107.3000	114.1300	+9.952%	9	505	-43.442%
2026-06-29	94.5000	103.8000	94.5000	103.8000	+26.585%	7	506	-37.813%
2026-06-26	77.0000	82.0000	77.0000	82.0000	+3.327%	12	505	-21.280%
2026-06-25	80.0000	80.2900	78.0000	79.3600	+0.227%	4	500	-18.662%
2026-06-24	83.1500	86.1100	78.5000	79.1800	-6.129%	15	497	-18.477%
2026-06-23	90.0000	90.0000	84.3500	84.3500	-18.840%	13	498	-23.474%
2026-06-22	99.7200	105.0000	99.7200	103.9300	+11.525%	4	502	-37.891%
2026-06-18	93.0000	93.1900	91.0000	93.1900	-3.129%	9	497	-30.733%
2026-06-17	98.9700	101.4500	96.2000	96.2000	-5.871%	13	497	-32.900%
2026-06-16	101.6100	104.2500	101.6100	102.2000	-6.239%	7	497	-36.840%
2026-06-15	109.2900	109.2900	109.0000	109.0000	+2.782%	7	498	-40.780%
2026-06-12	106.0500	106.0500	106.0500	106.0500	+4.400%	2	498	-39.132%
2026-06-11	91.1900	101.5800	91.1900	101.5800	+14.160%	6	498	-36.454%
2026-06-10	91.3500	92.4000	88.9800	88.9800	-8.925%	7	498	-27.456%
2026-06-09	110.2500	110.2500	92.0000	97.7000	-9.285%	13	498	-33.930%
2026-06-08	103.1800	107.7000	103.1100	107.7000	+12.422%	9	495	-40.065%
2026-06-05	106.1000	106.1000	93.8300	95.8000	-16.478%	23	486	-32.620%
2026-06-04	118.7200	118.7200	114.7000	114.7000	-2.166%	3	490	-43.723%
2026-06-03	124.0000	126.9000	116.9800	117.2400	-0.145%	5	492	-44.942%
2026-06-02	117.7500	117.7500	116.9700	117.4100	+3.308%	5	492	-45.022%
2026-06-01	120.9000	120.9000	113.6500	113.6500	-11.246%	9	492	-43.203%
2026-05-29	125.3300	131.0000	125.0500	128.0500	-4.583%	8	493	-49.590%
2026-05-28	134.2000	134.2000	134.2000	134.2000	-0.430%	1	495	-51.900%
2026-05-27	137.1000	137.1000	134.7800	134.7800	+7.104%	5	495	-52.107%
2026-05-26	127.0000	127.0000	124.5000	125.8400	+3.504%	11	498	-48.705%
2026-05-22	119.9400	123.3300	119.9400	121.5800	+5.264%	5	498	-46.907%
2026-05-21	113.0000	115.5000	113.0000	115.5000	+9.313%	24	494	-44.113%
2026-05-19	103.8000	105.6600	98.2500	105.6600	-0.873%	66	494	-38.908%
2026-05-18	116.0000	116.0000	106.5900	106.5900	-13.377%	15	517	-39.441%
2026-05-15	126.0000	126.0000	123.0000	123.0500	-10.833%	3	517	-47.542%
2026-05-14	139.1000	141.2000	137.5500	138.0000	-1.210%	7	492	-53.225%
2026-05-13	138.3500	146.3000	138.3500	139.6900	+7.454%	13	493	-53.791%
2026-05-12	132.5000	132.5000	129.1500	130.0000	-7.143%	7	493	-50.346%
2026-05-11	117.0500	140.0000	116.7500	140.0000	+11.376%	12	493	-53.893%
2026-05-08	123.0000	126.5000	122.3500	125.7000	+22.934%	12	499	-48.648%
2026-05-07	110.0000	113.5000	102.2500	102.2500	+0.245%	205	500	-36.870%
2026-05-06	99.1000	102.0000	99.1000	102.0000	+8.280%	2	411	-36.716%
2026-05-05	99.8500	102.7000	94.2000	94.2000	-3.186%	17	411	-31.476%
2026-05-04	93.1800	97.7400	91.5000	97.3000	-0.927%	11	414	-33.659%
2026-05-01	90.3000	98.4500	90.3000	98.2100	+11.476%	4	412	-34.273%
2026-04-30	86.0000	89.8200	85.3000	88.1000	+10.125%	6	412	-26.731%
2026-04-29	82.7500	82.7500	80.0000	80.0000	-5.123%	6	411	-19.313%
2026-04-28	86.5400	86.8500	84.3200	84.3200	-3.590%	5	413	-23.446%
2026-04-27	79.9500	88.2200	77.7400	87.4600	+0.702%	25	411	-26.195%
2026-04-24	88.7000	90.2300	84.0500	86.8500	+3.393%	10	405	-25.676%
2026-04-23	89.3700	91.0000	81.8900	84.0000	-12.664%	17	404	-23.155%
2026-04-22	95.2700	98.3900	95.2700	96.1800	-0.927%	16	403	-32.886%
2026-04-21	99.0000	99.0000	94.4000	97.0800	-2.667%	15	406	-33.508%
2026-04-20	103.9500	103.9500	98.1000	99.7400	-6.171%	20	406	-35.282%
2026-04-17	104.0000	112.3000	102.5000	106.3000	+9.362%	30	403	-39.276%
2026-04-16	97.2000	97.9800	93.3300	97.2000	-4.085%	56	417	-33.591%
2026-04-15	84.3000	101.9000	84.3000	101.3400	+27.664%	37	416	-36.304%
2026-04-14	77.1700	81.4700	75.5200	79.3800	+11.646%	41	427	-18.682%
2026-04-13	70.8800	73.4500	70.0700	71.1000	+1.571%	43	427	-9.212%
2026-04-10	69.0000	70.6000	66.4400	70.0000	+1.449%	41	401	-7.786%
2026-04-09	68.5000	70.5500	65.4700	69.0000	+1.099%	40	389	-6.449%
2026-04-08	75.1500	75.1500	66.9000	68.2500	-2.500%	139	383	-5.421%
2026-04-07	71.0200	71.0200	66.0000	70.0000	-5.787%	125	334	-7.786%
2026-04-06	82.9500	83.9500	71.3500	74.3000	-7.587%	159	285	-13.122%
2026-04-02	83.4000	84.8000	80.4000	80.4000	-12.846%	32	169	-19.714%
2026-04-01	94.0000	94.8400	92.2500	92.2500	+5.344%	5	169	-30.027%
2026-03-31	83.0000	88.2000	82.8300	87.5700	+12.269%	10	165	-26.288%
2026-03-30	82.9000	82.9000	76.7300	78.0000	-4.994%	11	165	-17.244%
2026-03-27	85.0000	86.3800	81.6000	82.1000	-11.003%	8	159	-21.376%
2026-03-26	96.5700	96.9000	92.2500	92.2500	-8.455%	14	157	-30.027%
2026-03-25	101.7100	104.4400	100.7700	100.7700	+3.460%	8	156	-35.943%
2026-03-24	98.2800	98.2800	94.4500	97.4000	+3.738%	12	154	-33.727%
2026-03-23	89.3000	98.1000	89.3000	93.8900	+7.920%	24	147	-31.249%
2026-03-20	90.1700	90.5000	87.0000	87.0000	-9.984%	91	140	-25.805%
2026-03-19	97.4500	97.4500	94.9600	96.6500	-6.681%	7	117	-33.213%
2026-03-18	107.3700	107.3700	103.5700	103.5700	-3.593%	5	115	-37.675%
2026-03-17	108.1900	108.7000	107.4300	107.4300	-1.214%	14	110	-39.914%
2026-03-16	114.2000	114.2000	108.7500	108.7500	+2.247%	7	105	-40.644%
2026-03-13	108.7700	108.7700	106.3600	106.3600	-2.556%	4	104	-39.310%
2026-03-12	109.1500	109.1500	109.1500	109.1500	-5.375%	1	102	-40.861%
2026-03-11	117.9500	121.7200	115.3500	115.3500	+2.853%	9	102	-44.040%
2026-03-10	112.1500	112.1500	112.1500	112.1500	+1.816%	1	98	-42.443%
2026-03-09	100.0000	110.1500	100.0000	110.1500	-1.211%	9	97	-41.398%
2026-03-06	110.1300	111.5000	110.1300	111.5000	-3.271%	3	97	-42.108%
2026-03-04	113.1500	115.9300	113.1500	115.2700	+7.228%	12	97	-44.001%
2026-03-03	107.8500	107.8500	102.9900	107.5000	-5.933%	44	97	-39.953%
2026-02-27	114.2800	114.2800	114.2800	114.2800	-2.897%	25	86	-43.516%
2026-02-26	118.9500	119.5500	117.5300	117.6900	+1.152%	4	61	-45.153%
2026-02-24	113.9100	116.3500	113.9100	116.3500	+6.861%	2	61	-44.521%
2026-02-23	114.4500	115.5500	108.8800	108.8800	-9.455%	4	60	-40.715%
2026-02-20	118.2800	120.2500	118.2800	120.2500	-1.004%	3	57	-46.320%
2026-02-19	121.4700	121.4700	121.4700	121.4700	-3.327%	1	57	-46.859%
2026-02-18	124.6400	125.6500	124.6400	125.6500	+1.741%	10	57	-48.627%
2026-02-17	123.5000	123.5000	118.1500	123.5000	-5.926%	9	54	-47.733%
2026-02-13	129.7500	131.2800	129.7500	131.2800	-4.524%	8	46	-50.830%
2026-02-12	137.5000	137.5000	137.5000	137.5000	+1.103%	5	46	-53.055%
2026-02-11	133.0000	136.0000	133.0000	136.0000	+0.741%	13	51	-52.537%
2026-02-10	133.0000	135.0000	133.0000	135.0000	+3.766%	44	41	-52.185%
2026-02-09	123.0000	130.3500	123.0000	130.1000	+8.417%	17	18	-50.384%
2026-02-06	118.0000	120.0000	118.0000	120.0000	+2.564%	4	22	-46.208%
2026-02-05	116.9500	117.0000	109.4000	117.0000	-4.552%	7	19	-44.829%
2026-02-04	119.4100	122.5800	119.4100	122.5800	-7.487%	14	13	-47.341%
2026-02-03	137.5800	137.5800	132.5000	132.5000	-1.852%	2	4	-51.283%
2026-02-02	133.5000	135.0000	133.5000	135.0000	-6.671%	2	3	-52.185%
2026-01-30	144.6500	144.6500	144.6500	144.6500	0.000%	1	1	-55.375%