Dark

TSLA20270319C360
TSLA Mar 19 2027 360.00 Call (TSLA270319C00360000)
option OPRA

EOD

Sep 21, 2026

57.75+13.681%(+6.95)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	55.4500	60.0000	55.4500	57.7500	+13.681%	20	911	0.000%
2026-09-18	55.8100	55.8100	50.2500	50.8000	-5.839%	51	918	+13.681%
2026-09-17	53.5000	58.8000	53.2000	53.9500	+10.894%	22	901	+7.044%
2026-09-16	50.3700	52.5500	48.1500	48.6500	-3.242%	46	907	+18.705%
2026-09-15	47.7200	50.6300	47.7200	50.2800	+0.560%	6	892	+14.857%
2026-09-14	50.9000	51.5200	48.9500	50.0000	-6.716%	83	892	+15.500%
2026-09-11	53.2000	55.0000	53.2000	53.6000	0.000%	30	850	+7.743%
2026-09-10	55.0500	55.0500	53.0000	53.6000	-4.779%	15	848	+7.743%
2026-09-09	56.8800	59.3500	56.2900	56.2900	-0.213%	16	859	+2.594%
2026-09-08	50.3500	57.0000	49.1500	56.4100	+18.758%	121	863	+2.375%
2026-09-04	54.2600	54.2600	45.6300	47.5000	-26.185%	161	747	+21.579%
2026-09-03	60.0000	67.8400	58.8700	64.3500	+36.190%	86	747	-10.256%
2026-09-02	50.0000	50.0000	47.2500	47.2500	-4.545%	30	754	+22.222%
2026-09-01	53.5000	53.5000	48.8800	49.5000	-13.913%	50	730	+16.667%
2026-08-31	48.2300	57.7400	48.2300	57.5000	+28.953%	81	710	+0.435%
2026-08-28	51.3000	51.3400	44.5900	44.5900	-10.552%	29	697	+29.513%
2026-08-27	45.5000	50.2600	45.5000	49.8500	+9.923%	19	672	+15.848%
2026-08-26	43.8000	48.2000	43.8000	45.3500	-8.716%	48	667	+27.343%
2026-08-25	49.0100	51.8100	48.2200	49.6800	+4.042%	93	652	+16.244%
2026-08-24	55.6200	55.6200	47.7500	47.7500	-15.711%	60	623	+20.942%
2026-08-21	51.0000	58.7100	51.0000	56.6500	+24.096%	50	603	+1.942%
2026-08-20	45.2700	46.3200	43.9000	45.6500	-6.837%	10	596	+26.506%
2026-08-19	42.5500	49.0000	42.5500	49.0000	+18.215%	38	590	+17.857%
2026-08-18	42.5000	42.5000	41.4500	41.4500	-8.801%	7	583	+39.324%
2026-08-17	42.9000	45.5000	42.2500	45.4500	+1.112%	24	582	+27.063%
2026-08-14	47.0000	49.5700	44.9500	44.9500	+4.003%	13	580	+28.476%
2026-08-13	39.7000	43.2200	39.7000	43.2200	+18.736%	7	579	+33.619%
2026-08-12	40.9500	40.9500	35.2000	36.4000	-9.789%	13	580	+58.654%
2026-08-11	40.7000	42.2800	39.5000	40.3500	+2.333%	9	578	+43.123%
2026-08-10	40.0000	40.8500	39.2000	39.4300	-0.680%	69	573	+46.462%
2026-08-07	39.0300	43.0500	39.0300	39.7000	+9.066%	63	539	+45.466%
2026-08-06	36.0000	37.5000	35.9500	36.4000	-1.622%	31	531	+58.654%
2026-08-05	38.7500	39.2000	37.0000	37.0000	-10.498%	8	529	+56.081%
2026-08-04	38.6700	41.3400	38.0000	41.3400	+5.729%	12	525	+39.695%
2026-08-03	33.5200	39.5800	33.5200	39.1000	+13.498%	134	523	+47.698%
2026-07-31	33.9000	34.4500	33.3500	34.4500	+5.191%	58	465	+67.634%
2026-07-30	31.0000	33.0000	31.0000	32.7500	+9.973%	27	459	+76.336%
2026-07-29	30.0000	30.0000	29.7800	29.7800	-5.640%	6	463	+93.922%
2026-07-28	29.6000	31.9000	29.6000	31.5600	-3.309%	39	458	+82.985%
2026-07-27	33.6000	33.6200	31.6300	32.6400	-5.006%	185	467	+76.930%
2026-07-24	38.0000	38.0000	33.2600	34.3600	-6.883%	98	393	+68.073%
2026-07-23	50.4000	50.4000	36.9000	36.9000	-47.918%	116	347	+56.504%
2026-07-22	71.6300	71.6300	70.8500	70.8500	-4.643%	2	296	-18.490%
2026-07-21	74.8700	74.8700	74.3000	74.3000	+11.965%	5	295	-22.275%
2026-07-20	71.7800	71.7800	66.3600	66.3600	-9.344%	14	295	-12.975%
2026-07-17	77.5500	77.5500	73.2000	73.2000	-8.500%	2	288	-21.107%
2026-07-16	82.0000	82.0000	80.0000	80.0000	-3.614%	4	287	-27.813%
2026-07-15	83.0000	83.0000	83.0000	83.0000	-0.694%	1	283	-30.422%
2026-07-13	84.2600	84.2600	83.5800	83.5800	-11.789%	9	282	-30.905%
2026-07-09	86.5500	94.7500	86.0000	94.7500	+13.473%	7	274	-39.050%
2026-07-08	86.0000	86.0000	83.5000	83.5000	-10.089%	4	273	-30.838%
2026-07-07	104.0000	104.0000	92.8700	92.8700	-10.788%	3	271	-37.816%
2026-07-06	85.0000	104.1000	85.0000	104.1000	+24.373%	18	273	-44.524%
2026-07-02	104.0000	104.0000	83.0000	83.7000	-23.770%	5	281	-31.004%
2026-07-01	105.0000	110.6700	105.0000	109.8000	+7.647%	5	281	-47.404%
2026-06-30	102.0000	102.0000	102.0000	102.0000	+17.919%	1	282	-43.382%
2026-06-29	83.3700	86.5000	83.3700	86.5000	+8.668%	3	281	-33.237%
2026-06-26	73.0000	79.6000	73.0000	79.6000	+7.350%	22	282	-27.450%
2026-06-25	75.0000	76.0000	74.1500	74.1500	-1.120%	11	304	-22.117%
2026-06-24	77.3400	78.7000	74.0000	74.9900	-5.791%	12	314	-22.990%
2026-06-23	85.0000	85.0000	79.6000	79.6000	-21.507%	42	309	-27.450%
2026-06-22	102.0000	102.0000	101.3000	101.4100	+16.563%	6	316	-43.053%
2026-06-18	90.0000	90.0000	83.3500	87.0000	-9.657%	13	319	-33.621%
2026-06-17	94.0000	96.3000	91.9700	96.3000	+0.104%	14	319	-40.031%
2026-06-16	96.9500	96.9500	95.0000	96.2000	-2.572%	8	319	-39.969%
2026-06-12	95.5900	100.5000	90.0000	98.7400	+14.747%	15	312	-41.513%
2026-06-11	86.0500	86.0500	86.0500	86.0500	+1.069%	1	312	-32.888%
2026-06-10	85.6800	87.0500	85.0000	85.1400	-2.138%	12	311	-32.171%
2026-06-09	92.6000	93.2000	87.0000	87.0000	-15.738%	14	306	-33.621%
2026-06-08	97.9500	103.2500	97.9500	103.2500	+13.275%	3	315	-44.068%
2026-06-05	103.0000	103.0000	90.0200	91.1500	-18.067%	22	316	-36.643%
2026-06-03	118.2000	118.2000	111.2500	111.2500	-0.554%	3	317	-48.090%
2026-06-02	106.0000	111.8700	106.0000	111.8700	+3.583%	5	319	-48.378%
2026-06-01	113.3600	113.4500	108.0000	108.0000	-12.195%	33	314	-46.528%
2026-05-29	124.6700	124.6700	117.0000	123.0000	-3.567%	30	304	-53.049%
2026-05-28	125.2700	127.5500	125.2700	127.5500	+7.401%	12	301	-54.724%
2026-05-26	121.9600	121.9600	118.7600	118.7600	+1.504%	2	313	-51.373%
2026-05-22	116.3000	117.0000	114.7000	117.0000	+4.325%	4	313	-50.641%
2026-05-21	114.6400	116.4900	106.8000	112.1500	+2.645%	17	315	-48.506%
2026-05-20	102.7500	109.2600	102.7500	109.2600	+10.364%	5	315	-47.144%
2026-05-19	97.7500	100.0000	93.0000	99.0000	-2.232%	16	313	-41.667%
2026-05-18	106.2800	108.3200	101.2600	101.2600	-12.707%	7	313	-42.969%
2026-05-15	123.1500	123.1500	116.0000	116.0000	-12.453%	13	313	-50.216%
2026-05-14	137.5000	137.5000	131.5000	132.5000	-2.416%	5	310	-56.415%
2026-05-13	135.0000	138.7500	135.0000	135.7800	+9.926%	12	311	-57.468%
2026-05-12	132.4200	132.4200	120.3200	123.5200	-9.310%	14	311	-53.246%
2026-05-11	114.0000	136.2000	114.0000	136.2000	+16.152%	9	311	-57.599%
2026-05-08	111.3800	120.0000	111.3800	117.2600	+17.260%	19	320	-50.750%
2026-05-07	106.6500	106.6500	100.0000	100.0000	+4.058%	4	336	-42.250%
2026-05-06	88.0000	96.1000	85.0000	96.1000	+6.778%	12	336	-39.906%
2026-05-05	96.0000	96.0000	90.0000	90.0000	-1.639%	22	330	-35.833%
2026-05-04	87.9500	92.0000	86.7500	91.5000	+0.549%	7	311	-36.885%
2026-05-01	83.4300	91.0000	83.3500	91.0000	+9.903%	9	315	-36.538%
2026-04-30	74.0300	84.4500	74.0300	82.8000	+6.839%	6	315	-30.254%
2026-04-29	78.4000	78.4000	76.4000	77.5000	-4.615%	6	317	-25.484%
2026-04-28	78.8000	84.2000	78.8000	81.2500	-0.453%	81	315	-28.923%
2026-04-27	77.0000	82.5500	73.2500	81.6200	-0.257%	25	298	-29.245%
2026-04-24	77.9000	84.4500	77.9000	81.8300	+2.673%	18	290	-29.427%
2026-04-23	85.9900	85.9900	77.0000	79.7000	-11.444%	69	284	-27.541%
2026-04-22	88.8500	90.0000	88.8500	90.0000	-3.454%	2	289	-35.833%
2026-04-21	93.8900	93.8900	93.0000	93.2200	-1.584%	6	292	-38.050%
2026-04-20	101.1500	101.1500	94.0300	94.7200	-6.680%	5	292	-39.031%
2026-04-17	95.8600	106.7600	95.8600	101.5000	+8.556%	18	293	-43.103%
2026-04-16	93.0000	93.5000	90.6600	93.5000	-1.744%	4	296	-38.235%
2026-04-15	74.0500	95.8500	74.0500	95.1600	+28.075%	87	297	-39.313%
2026-04-14	71.0000	76.6800	71.0000	74.3000	+10.303%	76	328	-22.275%
2026-04-13	66.1000	69.7500	65.8800	67.3600	+3.631%	14	261	-14.267%
2026-04-10	66.7800	66.7800	62.6500	65.0000	0.000%	47	257	-11.154%
2026-04-09	62.2900	66.2400	60.7900	65.0000	+1.246%	41	250	-11.154%
2026-04-08	70.8500	71.5300	63.0000	64.2000	-3.050%	27	244	-10.047%
2026-04-07	66.0000	67.5500	62.3000	66.2200	-6.137%	42	240	-12.791%
2026-04-06	79.7700	79.7700	67.2500	70.5500	-7.171%	207	243	-18.143%
2026-04-02	79.5500	81.3300	75.5000	76.0000	-15.084%	49	129	-24.013%
2026-04-01	85.5000	89.5000	85.5000	89.5000	+7.896%	2	129	-35.475%
2026-03-31	78.3100	83.0300	77.4600	82.9500	+14.461%	21	127	-30.380%
2026-03-30	79.4000	79.9000	72.4700	72.4700	-7.916%	24	120	-20.312%
2026-03-27	81.8900	81.8900	77.0000	78.7000	-9.644%	26	102	-26.620%
2026-03-26	87.1000	87.1000	87.1000	87.1000	-10.941%	1	94	-33.697%
2026-03-25	97.8000	97.8000	97.8000	97.8000	+7.935%	1	94	-40.951%
2026-03-24	90.4900	90.6100	90.4900	90.6100	+0.343%	2	94	-36.265%
2026-03-23	86.5000	90.9500	86.5000	90.3000	+10.364%	7	93	-36.047%
2026-03-20	86.5000	86.5500	81.5400	81.8200	-10.285%	17	92	-29.418%
2026-03-19	90.5000	91.2000	90.2000	91.2000	-10.938%	5	83	-36.678%
2026-03-17	102.0000	102.4000	100.8500	102.4000	-2.476%	4	80	-43.604%
2026-03-16	105.0000	105.0000	105.0000	105.0000	+5.581%	1	77	-45.000%
2026-03-13	105.9000	105.9000	99.4500	99.4500	-5.014%	8	77	-41.931%
2026-03-12	105.9500	105.9500	104.7000	104.7000	-4.252%	4	73	-44.842%
2026-03-11	111.0000	116.6000	109.3500	109.3500	+1.930%	20	72	-47.188%
2026-03-10	109.7500	109.7500	107.2800	107.2800	+0.103%	3	70	-46.169%
2026-03-09	96.2000	107.1700	95.8000	107.1700	+0.771%	41	69	-46.114%
2026-03-06	103.4900	106.3500	103.4900	106.3500	-0.607%	9	46	-45.698%
2026-03-05	107.0000	107.0000	107.0000	107.0000	-2.992%	1	43	-46.028%
2026-03-04	105.7500	110.3000	104.7500	110.3000	+8.584%	9	43	-47.643%
2026-03-03	103.4500	103.4500	98.4600	101.5800	-4.888%	7	37	-43.148%
2026-03-02	101.9500	109.7000	101.9500	106.8000	-1.339%	17	32	-45.927%
2026-02-27	111.4400	111.4400	108.2500	108.2500	-2.740%	6	27	-46.651%
2026-02-26	112.0000	112.0000	111.2500	111.3000	-8.123%	3	23	-48.113%
2026-02-25	121.1400	121.1400	121.1400	121.1400	+7.204%	1	22	-52.328%
2026-02-24	109.0000	113.0000	109.0000	113.0000	+8.031%	3	22	-48.894%
2026-02-23	104.5000	104.6000	103.4700	104.6000	-9.217%	3	22	-44.790%
2026-02-20	115.6600	115.6600	115.2200	115.2200	-3.095%	5	21	-49.878%
2026-02-18	118.9000	118.9000	118.9000	118.9000	+0.592%	2	17	-51.430%
2026-02-17	119.1400	119.1400	113.1700	118.2000	-3.234%	16	17	-51.142%
2026-02-12	122.1500	122.1500	122.1500	122.1500	-5.595%	5	18	-52.722%
2026-02-10	129.5000	130.1500	129.3900	129.3900	+4.515%	3	23	-55.367%
2026-02-09	124.6800	124.6800	123.8000	123.8000	+2.272%	11	25	-53.352%
2026-02-06	114.5500	121.2500	114.5500	121.0500	+10.326%	4	16	-52.292%
2026-02-05	112.7300	112.9700	109.7200	109.7200	-5.332%	13	16	-47.366%
2026-02-04	128.0900	128.0900	113.6600	115.9000	-16.739%	24	6	-50.173%
2026-01-30	139.2000	139.2000	139.2000	139.2000	0.000%	18	18	-58.513%