Dark

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

EOD

Jul 31, 2026

34.45+5.191%(+1.70)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	33.9000	34.4500	33.3500	34.4500	+5.191%	58	465	0.000%
2026-07-30	31.0000	33.0000	31.0000	32.7500	+9.973%	27	459	+5.191%
2026-07-29	30.0000	30.0000	29.7800	29.7800	-5.640%	6	463	+15.682%
2026-07-28	29.6000	31.9000	29.6000	31.5600	-3.309%	39	458	+9.157%
2026-07-27	33.6000	33.6200	31.6300	32.6400	-5.006%	185	467	+5.545%
2026-07-24	38.0000	38.0000	33.2600	34.3600	-6.883%	98	393	+0.262%
2026-07-23	50.4000	50.4000	36.9000	36.9000	-47.918%	116	347	-6.640%
2026-07-22	71.6300	71.6300	70.8500	70.8500	-4.643%	2	296	-51.376%
2026-07-21	74.8700	74.8700	74.3000	74.3000	+11.965%	5	295	-53.634%
2026-07-20	71.7800	71.7800	66.3600	66.3600	-9.344%	14	295	-48.086%
2026-07-17	77.5500	77.5500	73.2000	73.2000	-8.500%	2	288	-52.937%
2026-07-16	82.0000	82.0000	80.0000	80.0000	-3.614%	4	287	-56.938%
2026-07-15	83.0000	83.0000	83.0000	83.0000	-0.694%	1	283	-58.494%
2026-07-13	84.2600	84.2600	83.5800	83.5800	-11.789%	9	282	-58.782%
2026-07-09	86.5500	94.7500	86.0000	94.7500	+13.473%	7	274	-63.641%
2026-07-08	86.0000	86.0000	83.5000	83.5000	-10.089%	4	273	-58.743%
2026-07-07	104.0000	104.0000	92.8700	92.8700	-10.788%	3	271	-62.905%
2026-07-06	85.0000	104.1000	85.0000	104.1000	+24.373%	18	273	-66.907%
2026-07-02	104.0000	104.0000	83.0000	83.7000	-23.770%	5	281	-58.841%
2026-07-01	105.0000	110.6700	105.0000	109.8000	+7.647%	5	281	-68.625%
2026-06-30	102.0000	102.0000	102.0000	102.0000	+17.919%	1	282	-66.225%
2026-06-29	83.3700	86.5000	83.3700	86.5000	+8.668%	3	281	-60.173%
2026-06-26	73.0000	79.6000	73.0000	79.6000	+7.350%	22	282	-56.721%
2026-06-25	75.0000	76.0000	74.1500	74.1500	-1.120%	11	304	-53.540%
2026-06-24	77.3400	78.7000	74.0000	74.9900	-5.791%	12	314	-54.061%
2026-06-23	85.0000	85.0000	79.6000	79.6000	-21.507%	42	309	-56.721%
2026-06-22	102.0000	102.0000	101.3000	101.4100	+16.563%	6	316	-66.029%
2026-06-18	90.0000	90.0000	83.3500	87.0000	-9.657%	13	319	-60.402%
2026-06-17	94.0000	96.3000	91.9700	96.3000	+0.104%	14	319	-64.226%
2026-06-16	96.9500	96.9500	95.0000	96.2000	-2.572%	8	319	-64.189%
2026-06-12	95.5900	100.5000	90.0000	98.7400	+14.747%	15	312	-65.110%
2026-06-11	86.0500	86.0500	86.0500	86.0500	+1.069%	1	312	-59.965%
2026-06-10	85.6800	87.0500	85.0000	85.1400	-2.138%	12	311	-59.537%
2026-06-09	92.6000	93.2000	87.0000	87.0000	-15.738%	14	306	-60.402%
2026-06-08	97.9500	103.2500	97.9500	103.2500	+13.275%	3	315	-66.634%
2026-06-05	103.0000	103.0000	90.0200	91.1500	-18.067%	22	316	-62.205%
2026-06-03	118.2000	118.2000	111.2500	111.2500	-0.554%	3	317	-69.034%
2026-06-02	106.0000	111.8700	106.0000	111.8700	+3.583%	5	319	-69.205%
2026-06-01	113.3600	113.4500	108.0000	108.0000	-12.195%	33	314	-68.102%
2026-05-29	124.6700	124.6700	117.0000	123.0000	-3.567%	30	304	-71.992%
2026-05-28	125.2700	127.5500	125.2700	127.5500	+7.401%	12	301	-72.991%
2026-05-26	121.9600	121.9600	118.7600	118.7600	+1.504%	2	313	-70.992%
2026-05-22	116.3000	117.0000	114.7000	117.0000	+4.325%	4	313	-70.556%
2026-05-21	114.6400	116.4900	106.8000	112.1500	+2.645%	17	315	-69.282%
2026-05-20	102.7500	109.2600	102.7500	109.2600	+10.364%	5	315	-68.470%
2026-05-19	97.7500	100.0000	93.0000	99.0000	-2.232%	16	313	-65.202%
2026-05-18	106.2800	108.3200	101.2600	101.2600	-12.707%	7	313	-65.979%
2026-05-15	123.1500	123.1500	116.0000	116.0000	-12.453%	13	313	-70.302%
2026-05-14	137.5000	137.5000	131.5000	132.5000	-2.416%	5	310	-74.000%
2026-05-13	135.0000	138.7500	135.0000	135.7800	+9.926%	12	311	-74.628%
2026-05-12	132.4200	132.4200	120.3200	123.5200	-9.310%	14	311	-72.110%
2026-05-11	114.0000	136.2000	114.0000	136.2000	+16.152%	9	311	-74.706%
2026-05-08	111.3800	120.0000	111.3800	117.2600	+17.260%	19	320	-70.621%
2026-05-07	106.6500	106.6500	100.0000	100.0000	+4.058%	4	336	-65.550%
2026-05-06	88.0000	96.1000	85.0000	96.1000	+6.778%	12	336	-64.152%
2026-05-05	96.0000	96.0000	90.0000	90.0000	-1.639%	22	330	-61.722%
2026-05-04	87.9500	92.0000	86.7500	91.5000	+0.549%	7	311	-62.350%
2026-05-01	83.4300	91.0000	83.3500	91.0000	+9.903%	9	315	-62.143%
2026-04-30	74.0300	84.4500	74.0300	82.8000	+6.839%	6	315	-58.394%
2026-04-29	78.4000	78.4000	76.4000	77.5000	-4.615%	6	317	-55.548%
2026-04-28	78.8000	84.2000	78.8000	81.2500	-0.453%	81	315	-57.600%
2026-04-27	77.0000	82.5500	73.2500	81.6200	-0.257%	25	298	-57.792%
2026-04-24	77.9000	84.4500	77.9000	81.8300	+2.673%	18	290	-57.901%
2026-04-23	85.9900	85.9900	77.0000	79.7000	-11.444%	69	284	-56.775%
2026-04-22	88.8500	90.0000	88.8500	90.0000	-3.454%	2	289	-61.722%
2026-04-21	93.8900	93.8900	93.0000	93.2200	-1.584%	6	292	-63.044%
2026-04-20	101.1500	101.1500	94.0300	94.7200	-6.680%	5	292	-63.630%
2026-04-17	95.8600	106.7600	95.8600	101.5000	+8.556%	18	293	-66.059%
2026-04-16	93.0000	93.5000	90.6600	93.5000	-1.744%	4	296	-63.155%
2026-04-15	74.0500	95.8500	74.0500	95.1600	+28.075%	87	297	-63.798%
2026-04-14	71.0000	76.6800	71.0000	74.3000	+10.303%	76	328	-53.634%
2026-04-13	66.1000	69.7500	65.8800	67.3600	+3.631%	14	261	-48.857%
2026-04-10	66.7800	66.7800	62.6500	65.0000	0.000%	47	257	-47.000%
2026-04-09	62.2900	66.2400	60.7900	65.0000	+1.246%	41	250	-47.000%
2026-04-08	70.8500	71.5300	63.0000	64.2000	-3.050%	27	244	-46.340%
2026-04-07	66.0000	67.5500	62.3000	66.2200	-6.137%	42	240	-47.976%
2026-04-06	79.7700	79.7700	67.2500	70.5500	-7.171%	207	243	-51.169%
2026-04-02	79.5500	81.3300	75.5000	76.0000	-15.084%	49	129	-54.671%
2026-04-01	85.5000	89.5000	85.5000	89.5000	+7.896%	2	129	-61.508%
2026-03-31	78.3100	83.0300	77.4600	82.9500	+14.461%	21	127	-58.469%
2026-03-30	79.4000	79.9000	72.4700	72.4700	-7.916%	24	120	-52.463%
2026-03-27	81.8900	81.8900	77.0000	78.7000	-9.644%	26	102	-56.226%
2026-03-26	87.1000	87.1000	87.1000	87.1000	-10.941%	1	94	-60.448%
2026-03-25	97.8000	97.8000	97.8000	97.8000	+7.935%	1	94	-64.775%
2026-03-24	90.4900	90.6100	90.4900	90.6100	+0.343%	2	94	-61.980%
2026-03-23	86.5000	90.9500	86.5000	90.3000	+10.364%	7	93	-61.849%
2026-03-20	86.5000	86.5500	81.5400	81.8200	-10.285%	17	92	-57.895%
2026-03-19	90.5000	91.2000	90.2000	91.2000	-10.938%	5	83	-62.226%
2026-03-17	102.0000	102.4000	100.8500	102.4000	-2.476%	4	80	-66.357%
2026-03-16	105.0000	105.0000	105.0000	105.0000	+5.581%	1	77	-67.190%
2026-03-13	105.9000	105.9000	99.4500	99.4500	-5.014%	8	77	-65.359%
2026-03-12	105.9500	105.9500	104.7000	104.7000	-4.252%	4	73	-67.096%
2026-03-11	111.0000	116.6000	109.3500	109.3500	+1.930%	20	72	-68.496%
2026-03-10	109.7500	109.7500	107.2800	107.2800	+0.103%	3	70	-67.888%
2026-03-09	96.2000	107.1700	95.8000	107.1700	+0.771%	41	69	-67.855%
2026-03-06	103.4900	106.3500	103.4900	106.3500	-0.607%	9	46	-67.607%
2026-03-05	107.0000	107.0000	107.0000	107.0000	-2.992%	1	43	-67.804%
2026-03-04	105.7500	110.3000	104.7500	110.3000	+8.584%	9	43	-68.767%
2026-03-03	103.4500	103.4500	98.4600	101.5800	-4.888%	7	37	-66.086%
2026-03-02	101.9500	109.7000	101.9500	106.8000	-1.339%	17	32	-67.743%
2026-02-27	111.4400	111.4400	108.2500	108.2500	-2.740%	6	27	-68.176%
2026-02-26	112.0000	112.0000	111.2500	111.3000	-8.123%	3	23	-69.048%
2026-02-25	121.1400	121.1400	121.1400	121.1400	+7.204%	1	22	-71.562%
2026-02-24	109.0000	113.0000	109.0000	113.0000	+8.031%	3	22	-69.513%
2026-02-23	104.5000	104.6000	103.4700	104.6000	-9.217%	3	22	-67.065%
2026-02-20	115.6600	115.6600	115.2200	115.2200	-3.095%	5	21	-70.101%
2026-02-18	118.9000	118.9000	118.9000	118.9000	+0.592%	2	17	-71.026%
2026-02-17	119.1400	119.1400	113.1700	118.2000	-3.234%	16	17	-70.854%
2026-02-12	122.1500	122.1500	122.1500	122.1500	-5.595%	5	18	-71.797%
2026-02-10	129.5000	130.1500	129.3900	129.3900	+4.515%	3	23	-73.375%
2026-02-09	124.6800	124.6800	123.8000	123.8000	+2.272%	11	25	-72.173%
2026-02-06	114.5500	121.2500	114.5500	121.0500	+10.326%	4	16	-71.541%
2026-02-05	112.7300	112.9700	109.7200	109.7200	-5.332%	13	16	-68.602%
2026-02-04	128.0900	128.0900	113.6600	115.9000	-16.739%	24	6	-70.276%
2026-01-30	139.2000	139.2000	139.2000	139.2000	0.000%	18	18	-75.251%