Dark

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

EOD

Jul 31, 2026

37.00+4.372%(+1.55)276

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	37.7000	37.7000	32.7500	37.0000	+4.372%	276	1,599	0.000%
2026-07-30	32.8300	35.8500	32.8300	35.4500	+13.804%	256	1,594	+4.372%
2026-07-29	34.7000	34.7000	30.9600	31.1500	-9.527%	111	1,536	+18.780%
2026-07-28	34.1700	36.1000	32.4200	34.4300	-4.201%	324	1,507	+7.464%
2026-07-27	38.3500	39.1200	34.7500	35.9400	-7.132%	64	1,419	+2.949%
2026-07-24	41.9600	41.9600	35.8800	38.7000	-10.000%	464	1,392	-4.393%
2026-07-23	55.5000	55.5000	40.0000	43.0000	-41.624%	498	1,143	-13.953%
2026-07-22	77.0000	77.0000	73.6600	73.6600	-5.077%	392	886	-49.769%
2026-07-21	78.6000	81.0000	77.5500	77.6000	+8.836%	12	613	-52.320%
2026-07-20	74.0000	75.6000	71.3000	71.3000	-9.975%	37	610	-48.107%
2026-07-17	77.5900	81.4500	77.5900	79.2000	-7.907%	73	622	-53.283%
2026-07-16	86.3500	86.3500	84.4600	86.0000	-3.533%	29	586	-56.977%
2026-07-15	93.0800	93.0800	89.1500	89.1500	-2.033%	5	585	-58.497%
2026-07-14	90.4900	91.0000	90.4900	91.0000	+2.362%	2	583	-59.341%
2026-07-13	91.0500	92.0000	88.9000	88.9000	-9.424%	5	583	-58.380%
2026-07-09	90.9600	98.1500	90.9600	98.1500	+7.798%	4	582	-62.303%
2026-07-08	92.8600	92.8600	90.8200	91.0500	-9.511%	5	582	-59.363%
2026-07-07	106.5000	107.1100	99.8000	100.6200	-7.484%	10	584	-63.228%
2026-07-06	97.0000	109.3400	97.0000	108.7600	+23.018%	13	583	-65.980%
2026-07-02	115.6700	115.6700	88.4100	88.4100	-23.935%	115	502	-58.150%
2026-07-01	120.8500	120.8500	116.1400	116.2300	+1.840%	17	502	-68.167%
2026-06-30	107.3000	114.1300	107.3000	114.1300	+9.952%	9	505	-67.581%
2026-06-29	94.5000	103.8000	94.5000	103.8000	+26.585%	7	506	-64.355%
2026-06-26	77.0000	82.0000	77.0000	82.0000	+3.327%	12	505	-54.878%
2026-06-25	80.0000	80.2900	78.0000	79.3600	+0.227%	4	500	-53.377%
2026-06-24	83.1500	86.1100	78.5000	79.1800	-6.129%	15	497	-53.271%
2026-06-23	90.0000	90.0000	84.3500	84.3500	-18.840%	13	498	-56.135%
2026-06-22	99.7200	105.0000	99.7200	103.9300	+11.525%	4	502	-64.399%
2026-06-18	93.0000	93.1900	91.0000	93.1900	-3.129%	9	497	-60.296%
2026-06-17	98.9700	101.4500	96.2000	96.2000	-5.871%	13	497	-61.538%
2026-06-16	101.6100	104.2500	101.6100	102.2000	-6.239%	7	497	-63.796%
2026-06-15	109.2900	109.2900	109.0000	109.0000	+2.782%	7	498	-66.055%
2026-06-12	106.0500	106.0500	106.0500	106.0500	+4.400%	2	498	-65.111%
2026-06-11	91.1900	101.5800	91.1900	101.5800	+14.160%	6	498	-63.576%
2026-06-10	91.3500	92.4000	88.9800	88.9800	-8.925%	7	498	-58.418%
2026-06-09	110.2500	110.2500	92.0000	97.7000	-9.285%	13	498	-62.129%
2026-06-08	103.1800	107.7000	103.1100	107.7000	+12.422%	9	495	-65.645%
2026-06-05	106.1000	106.1000	93.8300	95.8000	-16.478%	23	486	-61.378%
2026-06-04	118.7200	118.7200	114.7000	114.7000	-2.166%	3	490	-67.742%
2026-06-03	124.0000	126.9000	116.9800	117.2400	-0.145%	5	492	-68.441%
2026-06-02	117.7500	117.7500	116.9700	117.4100	+3.308%	5	492	-68.487%
2026-06-01	120.9000	120.9000	113.6500	113.6500	-11.246%	9	492	-67.444%
2026-05-29	125.3300	131.0000	125.0500	128.0500	-4.583%	8	493	-71.105%
2026-05-28	134.2000	134.2000	134.2000	134.2000	-0.430%	1	495	-72.429%
2026-05-27	137.1000	137.1000	134.7800	134.7800	+7.104%	5	495	-72.548%
2026-05-26	127.0000	127.0000	124.5000	125.8400	+3.504%	11	498	-70.598%
2026-05-22	119.9400	123.3300	119.9400	121.5800	+5.264%	5	498	-69.567%
2026-05-21	113.0000	115.5000	113.0000	115.5000	+9.313%	24	494	-67.965%
2026-05-19	103.8000	105.6600	98.2500	105.6600	-0.873%	66	494	-64.982%
2026-05-18	116.0000	116.0000	106.5900	106.5900	-13.377%	15	517	-65.288%
2026-05-15	126.0000	126.0000	123.0000	123.0500	-10.833%	3	517	-69.931%
2026-05-14	139.1000	141.2000	137.5500	138.0000	-1.210%	7	492	-73.188%
2026-05-13	138.3500	146.3000	138.3500	139.6900	+7.454%	13	493	-73.513%
2026-05-12	132.5000	132.5000	129.1500	130.0000	-7.143%	7	493	-71.538%
2026-05-11	117.0500	140.0000	116.7500	140.0000	+11.376%	12	493	-73.571%
2026-05-08	123.0000	126.5000	122.3500	125.7000	+22.934%	12	499	-70.565%
2026-05-07	110.0000	113.5000	102.2500	102.2500	+0.245%	205	500	-63.814%
2026-05-06	99.1000	102.0000	99.1000	102.0000	+8.280%	2	411	-63.725%
2026-05-05	99.8500	102.7000	94.2000	94.2000	-3.186%	17	411	-60.722%
2026-05-04	93.1800	97.7400	91.5000	97.3000	-0.927%	11	414	-61.973%
2026-05-01	90.3000	98.4500	90.3000	98.2100	+11.476%	4	412	-62.326%
2026-04-30	86.0000	89.8200	85.3000	88.1000	+10.125%	6	412	-58.002%
2026-04-29	82.7500	82.7500	80.0000	80.0000	-5.123%	6	411	-53.750%
2026-04-28	86.5400	86.8500	84.3200	84.3200	-3.590%	5	413	-56.120%
2026-04-27	79.9500	88.2200	77.7400	87.4600	+0.702%	25	411	-57.695%
2026-04-24	88.7000	90.2300	84.0500	86.8500	+3.393%	10	405	-57.398%
2026-04-23	89.3700	91.0000	81.8900	84.0000	-12.664%	17	404	-55.952%
2026-04-22	95.2700	98.3900	95.2700	96.1800	-0.927%	16	403	-61.530%
2026-04-21	99.0000	99.0000	94.4000	97.0800	-2.667%	15	406	-61.887%
2026-04-20	103.9500	103.9500	98.1000	99.7400	-6.171%	20	406	-62.904%
2026-04-17	104.0000	112.3000	102.5000	106.3000	+9.362%	30	403	-65.193%
2026-04-16	97.2000	97.9800	93.3300	97.2000	-4.085%	56	417	-61.934%
2026-04-15	84.3000	101.9000	84.3000	101.3400	+27.664%	37	416	-63.489%
2026-04-14	77.1700	81.4700	75.5200	79.3800	+11.646%	41	427	-53.389%
2026-04-13	70.8800	73.4500	70.0700	71.1000	+1.571%	43	427	-47.961%
2026-04-10	69.0000	70.6000	66.4400	70.0000	+1.449%	41	401	-47.143%
2026-04-09	68.5000	70.5500	65.4700	69.0000	+1.099%	40	389	-46.377%
2026-04-08	75.1500	75.1500	66.9000	68.2500	-2.500%	139	383	-45.788%
2026-04-07	71.0200	71.0200	66.0000	70.0000	-5.787%	125	334	-47.143%
2026-04-06	82.9500	83.9500	71.3500	74.3000	-7.587%	159	285	-50.202%
2026-04-02	83.4000	84.8000	80.4000	80.4000	-12.846%	32	169	-53.980%
2026-04-01	94.0000	94.8400	92.2500	92.2500	+5.344%	5	169	-59.892%
2026-03-31	83.0000	88.2000	82.8300	87.5700	+12.269%	10	165	-57.748%
2026-03-30	82.9000	82.9000	76.7300	78.0000	-4.994%	11	165	-52.564%
2026-03-27	85.0000	86.3800	81.6000	82.1000	-11.003%	8	159	-54.933%
2026-03-26	96.5700	96.9000	92.2500	92.2500	-8.455%	14	157	-59.892%
2026-03-25	101.7100	104.4400	100.7700	100.7700	+3.460%	8	156	-63.283%
2026-03-24	98.2800	98.2800	94.4500	97.4000	+3.738%	12	154	-62.012%
2026-03-23	89.3000	98.1000	89.3000	93.8900	+7.920%	24	147	-60.592%
2026-03-20	90.1700	90.5000	87.0000	87.0000	-9.984%	91	140	-57.471%
2026-03-19	97.4500	97.4500	94.9600	96.6500	-6.681%	7	117	-61.718%
2026-03-18	107.3700	107.3700	103.5700	103.5700	-3.593%	5	115	-64.275%
2026-03-17	108.1900	108.7000	107.4300	107.4300	-1.214%	14	110	-65.559%
2026-03-16	114.2000	114.2000	108.7500	108.7500	+2.247%	7	105	-65.977%
2026-03-13	108.7700	108.7700	106.3600	106.3600	-2.556%	4	104	-65.212%
2026-03-12	109.1500	109.1500	109.1500	109.1500	-5.375%	1	102	-66.102%
2026-03-11	117.9500	121.7200	115.3500	115.3500	+2.853%	9	102	-67.924%
2026-03-10	112.1500	112.1500	112.1500	112.1500	+1.816%	1	98	-67.008%
2026-03-09	100.0000	110.1500	100.0000	110.1500	-1.211%	9	97	-66.409%
2026-03-06	110.1300	111.5000	110.1300	111.5000	-3.271%	3	97	-66.816%
2026-03-04	113.1500	115.9300	113.1500	115.2700	+7.228%	12	97	-67.901%
2026-03-03	107.8500	107.8500	102.9900	107.5000	-5.933%	44	97	-65.581%
2026-02-27	114.2800	114.2800	114.2800	114.2800	-2.897%	25	86	-67.623%
2026-02-26	118.9500	119.5500	117.5300	117.6900	+1.152%	4	61	-68.561%
2026-02-24	113.9100	116.3500	113.9100	116.3500	+6.861%	2	61	-68.199%
2026-02-23	114.4500	115.5500	108.8800	108.8800	-9.455%	4	60	-66.018%
2026-02-20	118.2800	120.2500	118.2800	120.2500	-1.004%	3	57	-69.231%
2026-02-19	121.4700	121.4700	121.4700	121.4700	-3.327%	1	57	-69.540%
2026-02-18	124.6400	125.6500	124.6400	125.6500	+1.741%	10	57	-70.553%
2026-02-17	123.5000	123.5000	118.1500	123.5000	-5.926%	9	54	-70.040%
2026-02-13	129.7500	131.2800	129.7500	131.2800	-4.524%	8	46	-71.816%
2026-02-12	137.5000	137.5000	137.5000	137.5000	+1.103%	5	46	-73.091%
2026-02-11	133.0000	136.0000	133.0000	136.0000	+0.741%	13	51	-72.794%
2026-02-10	133.0000	135.0000	133.0000	135.0000	+3.766%	44	41	-72.593%
2026-02-09	123.0000	130.3500	123.0000	130.1000	+8.417%	17	18	-71.560%
2026-02-06	118.0000	120.0000	118.0000	120.0000	+2.564%	4	22	-69.167%
2026-02-05	116.9500	117.0000	109.4000	117.0000	-4.552%	7	19	-68.376%
2026-02-04	119.4100	122.5800	119.4100	122.5800	-7.487%	14	13	-69.816%
2026-02-03	137.5800	137.5800	132.5000	132.5000	-1.852%	2	4	-72.075%
2026-02-02	133.5000	135.0000	133.5000	135.0000	-6.671%	2	3	-72.593%
2026-01-30	144.6500	144.6500	144.6500	144.6500	0.000%	1	1	-74.421%