Dark

TSLA20270319C370
TSLA Mar 19 2027 370.00 Call (TSLA270319C00370000)
option OPRA

EOD

Jul 31, 2026

30.85+3.872%(+1.15)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	29.5500	30.8500	29.5500	30.8500	+3.872%	9	963	0.000%
2026-07-30	28.8000	29.7000	28.7200	29.7000	+15.744%	45	967	+3.872%
2026-07-29	28.0000	28.0000	25.6500	25.6600	-11.211%	11	989	+20.226%
2026-07-28	29.0000	29.5800	26.9700	28.9000	-3.538%	118	985	+6.747%
2026-07-27	29.3800	29.9600	29.0000	29.9600	-4.434%	66	928	+2.971%
2026-07-24	36.2800	36.2800	30.5000	31.3500	-6.418%	39	926	-1.595%
2026-07-23	44.0000	44.7100	33.5000	33.5000	-48.062%	49	912	-7.910%
2026-07-22	66.1100	66.1100	64.5000	64.5000	-2.642%	3	912	-52.171%
2026-07-21	64.9000	69.5600	64.9000	66.2500	+7.114%	11	912	-53.434%
2026-07-20	64.5500	64.6500	61.7500	61.8500	-9.576%	35	914	-50.121%
2026-07-17	68.9300	68.9300	68.4000	68.4000	-7.518%	6	919	-54.898%
2026-07-16	75.0000	75.0000	73.9600	73.9600	-8.916%	2	919	-58.288%
2026-07-15	85.1000	85.8000	81.2000	81.2000	-1.576%	6	920	-62.007%
2026-07-14	82.5000	82.5000	82.5000	82.5000	+4.962%	1	921	-62.606%
2026-07-13	81.8800	81.8800	78.6000	78.6000	-13.579%	6	921	-60.751%
2026-07-10	90.1300	90.9500	90.0000	90.9500	+4.372%	5	921	-66.080%
2026-07-09	85.0000	87.1400	85.0000	87.1400	+11.120%	13	921	-64.597%
2026-07-08	83.0000	83.0000	78.4200	78.4200	-10.223%	7	921	-60.661%
2026-07-07	87.3500	87.3500	87.3500	87.3500	-10.272%	10	921	-64.682%
2026-07-06	83.1400	97.3500	83.1400	97.3500	+23.855%	9	921	-68.310%
2026-07-02	94.0000	94.0000	78.0000	78.6000	-26.556%	22	920	-60.751%
2026-07-01	99.1500	107.0200	99.1500	107.0200	+6.171%	4	920	-71.174%
2026-06-30	94.0000	100.8000	94.0000	100.8000	+7.234%	3	920	-69.395%
2026-06-29	78.2300	95.0000	78.2300	94.0000	+23.684%	16	920	-67.181%
2026-06-26	65.5000	76.0000	65.5000	76.0000	+12.012%	7	919	-59.408%
2026-06-25	71.8800	71.8800	67.8500	67.8500	-2.304%	111	919	-54.532%
2026-06-24	75.2500	75.6100	69.4500	69.4500	-6.339%	22	918	-55.580%
2026-06-23	80.0000	80.0000	73.2700	74.1500	-20.610%	10	919	-58.395%
2026-06-22	84.6000	97.4000	83.8000	93.4000	+6.318%	72	923	-66.970%
2026-06-18	80.8500	87.8500	80.3000	87.8500	-0.600%	5	911	-64.883%
2026-06-17	88.3800	88.3800	88.3800	88.3800	-3.663%	1	911	-65.094%
2026-06-16	90.0000	91.7400	90.0000	91.7400	-4.636%	3	911	-66.372%
2026-06-15	96.2000	96.2000	96.2000	96.2000	+1.477%	1	913	-67.931%
2026-06-12	94.1100	94.8000	87.5000	94.8000	+9.191%	11	913	-67.458%
2026-06-11	78.5000	86.8200	78.5000	86.8200	+9.552%	5	913	-64.467%
2026-06-10	84.0400	84.0400	78.7400	79.2500	-3.354%	10	912	-61.073%
2026-06-09	84.0500	84.0500	82.0000	82.0000	-17.455%	3	908	-62.378%
2026-06-08	89.7800	99.3400	89.7800	99.3400	+18.262%	7	908	-68.945%
2026-06-05	107.1200	107.1200	84.0000	84.0000	-18.312%	12	909	-63.274%
2026-06-04	102.8300	102.8300	102.8300	102.8300	-1.296%	4	913	-69.999%
2026-06-01	110.0000	110.0000	104.1600	104.1800	-10.843%	23	917	-70.388%
2026-05-29	118.4500	118.4500	116.8500	116.8500	-4.040%	3	927	-73.599%
2026-05-27	122.0000	122.8000	121.7700	121.7700	+6.722%	3	930	-74.665%
2026-05-26	113.1100	114.6000	112.1000	114.1000	+3.831%	4	930	-72.962%
2026-05-22	107.7800	112.5000	107.7800	109.8900	+2.768%	5	930	-71.926%
2026-05-21	101.8800	106.9300	101.8800	106.9300	+13.634%	17	932	-71.149%
2026-05-19	91.1500	95.1000	87.5000	94.1000	-1.703%	11	932	-67.216%
2026-05-18	98.6800	98.6800	95.7300	95.7300	-12.973%	7	932	-67.774%
2026-05-15	112.4800	112.4800	110.0000	110.0000	-16.075%	4	932	-71.955%
2026-05-13	121.0000	131.2600	121.0000	131.0700	+18.615%	15	926	-76.463%
2026-05-12	128.9400	128.9400	110.5000	110.5000	-15.293%	21	926	-72.081%
2026-05-11	104.0000	130.4500	104.0000	130.4500	+16.473%	37	926	-76.351%
2026-05-08	105.0000	115.0000	104.7800	112.0000	+14.461%	17	933	-72.455%
2026-05-07	96.3000	100.0000	95.9500	97.8500	+8.904%	26	940	-68.472%
2026-05-06	82.3300	89.8500	82.3300	89.8500	+5.706%	8	945	-65.665%
2026-05-05	90.5300	90.5300	85.0000	85.0000	-1.677%	4	946	-63.706%
2026-05-04	87.0000	87.0000	83.0400	86.4500	+0.523%	10	945	-64.315%
2026-05-01	78.7000	88.6000	78.3200	86.0000	+10.256%	15	942	-64.128%
2026-04-30	69.4000	79.3000	69.4000	78.0000	+9.705%	18	942	-60.449%
2026-04-29	72.7200	72.9200	71.0000	71.1000	-5.765%	10	936	-56.610%
2026-04-28	75.5500	77.1500	74.3800	75.4500	-2.833%	25	933	-59.112%
2026-04-27	71.2400	77.8800	68.1600	77.6500	+1.916%	53	932	-60.270%
2026-04-24	80.5000	80.5000	74.1200	76.1900	+1.411%	27	905	-59.509%
2026-04-23	73.0500	78.7000	72.0500	75.1300	-13.175%	48	889	-58.938%
2026-04-22	87.0000	88.6000	86.1500	86.5300	+2.427%	13	876	-64.348%
2026-04-21	86.7600	86.7600	84.4800	84.4800	-4.758%	6	875	-63.482%
2026-04-20	97.2500	97.2500	87.2500	88.7000	-6.632%	9	872	-65.220%
2026-04-17	91.5000	102.0000	90.5000	95.0000	+7.955%	81	875	-67.526%
2026-04-16	85.8500	88.0000	84.6500	88.0000	-3.137%	7	882	-64.943%
2026-04-15	70.0000	91.4000	69.4800	90.8500	+28.865%	35	880	-66.043%
2026-04-14	67.7000	72.1400	67.5000	70.5000	+12.083%	27	887	-56.241%
2026-04-13	62.0500	63.7800	62.0500	62.9000	+3.318%	21	882	-50.954%
2026-04-10	62.7000	62.7000	59.2500	60.8800	-2.201%	10	873	-49.327%
2026-04-09	58.2800	62.5000	58.2800	62.2500	+4.534%	9	870	-50.442%
2026-04-08	68.7500	68.7500	58.9800	59.5500	-4.567%	51	869	-48.195%
2026-04-07	62.1000	63.2200	58.4500	62.4000	-5.109%	37	851	-50.561%
2026-04-06	74.4000	74.9700	62.5500	65.7600	-8.920%	38	847	-53.087%
2026-04-02	74.0000	75.4200	71.3200	72.2000	-13.945%	32	835	-57.271%
2026-04-01	81.0000	84.2500	81.0000	83.9000	+7.564%	157	835	-63.230%
2026-03-31	71.9000	78.4800	71.9000	78.0000	+13.043%	78	833	-60.449%
2026-03-30	75.6300	76.1500	67.6500	69.0000	-7.008%	822	826	-55.290%
2026-03-27	75.9000	76.1900	72.8200	74.2000	-8.043%	43	78	-58.423%
2026-03-26	87.1000	87.7500	80.6900	80.6900	-13.673%	47	96	-61.767%
2026-03-25	93.4700	93.4700	93.4700	93.4700	+9.003%	5	91	-66.995%
2026-03-24	87.1500	87.4500	85.7500	85.7500	+1.299%	5	96	-64.023%
2026-03-23	82.4600	85.8000	82.4600	84.6500	+9.508%	22	95	-63.556%
2026-03-20	84.3900	84.3900	76.6300	77.3000	-12.099%	44	88	-60.091%
2026-03-19	87.3000	88.2300	85.8500	87.9400	-9.059%	8	56	-64.919%
2026-03-18	96.7000	96.7000	96.7000	96.7000	-0.330%	1	51	-68.097%
2026-03-17	96.2000	97.0200	96.2000	97.0200	-1.101%	3	51	-68.202%
2026-03-16	101.9500	101.9500	98.0900	98.1000	+2.830%	8	52	-68.552%
2026-03-13	95.1100	95.4000	95.1100	95.4000	-2.772%	3	52	-67.662%
2026-03-12	104.5900	104.5900	98.1200	98.1200	-11.484%	3	49	-68.559%
2026-03-11	103.4600	111.8000	103.4600	110.8500	+8.676%	7	46	-72.170%
2026-03-10	102.0000	102.0000	102.0000	102.0000	+8.384%	1	45	-69.755%
2026-03-09	92.1400	94.1100	91.0100	94.1100	-10.940%	26	44	-67.219%
2026-03-04	97.1000	105.6700	97.1000	105.6700	+9.787%	8	27	-70.805%
2026-03-03	96.0000	96.2500	93.4500	96.2500	-6.716%	3	25	-67.948%
2026-03-02	100.2500	103.1800	100.2500	103.1800	-0.164%	3	25	-70.101%
2026-02-27	105.9100	105.9100	100.8500	103.3500	-4.385%	9	25	-70.150%
2026-02-26	108.0900	108.0900	108.0900	108.0900	-5.051%	1	18	-71.459%
2026-02-25	112.6300	113.8400	112.6300	113.8400	+8.813%	2	17	-72.901%
2026-02-24	104.6200	104.6200	104.6200	104.6200	+5.199%	1	17	-70.512%
2026-02-23	100.5100	101.9500	99.0000	99.4500	-8.636%	8	18	-68.979%
2026-02-20	108.7500	108.8500	108.7500	108.8500	-3.715%	2	13	-71.658%
2026-02-18	115.2000	115.2000	113.0500	113.0500	-0.177%	4	14	-72.711%
2026-02-17	108.2700	113.2500	108.2700	113.2500	-5.483%	14	15	-72.759%
2026-02-13	119.8200	119.8200	119.8200	119.8200	-6.719%	1	9	-74.253%
2026-02-11	128.4000	128.4500	128.4000	128.4500	+11.415%	2	9	-75.983%
2026-02-06	112.4100	115.2900	112.4100	115.2900	+7.237%	2	9	-73.241%
2026-02-05	100.9800	107.5100	100.9800	107.5100	-1.548%	3	9	-71.305%
2026-02-04	116.4000	116.4000	109.2000	109.2000	-17.273%	7	7	-71.749%
2026-01-30	132.0000	132.0000	132.0000	132.0000	0.000%	1	1	-76.629%