Dark

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

EOD

Sep 21, 2026

52.73+10.084%(+4.83)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	53.8000	53.9000	51.9800	52.7300	+10.084%	66	1,576	0.000%
2026-09-18	51.0800	51.0800	45.5000	47.9000	-2.444%	158	1,553	+10.084%
2026-09-17	49.1300	53.8000	47.4500	49.1000	+9.598%	65	1,551	+7.393%
2026-09-16	46.1400	48.1000	43.2600	44.8000	+3.297%	48	1,533	+17.701%
2026-09-15	43.0000	46.5000	43.0000	43.3700	-4.995%	213	1,529	+21.582%
2026-09-14	46.4000	47.8000	45.0000	45.6500	-7.404%	16	1,323	+15.509%
2026-09-11	49.0000	50.3300	48.5500	49.3000	+1.440%	37	1,325	+6.957%
2026-09-10	47.3000	51.0000	47.3000	48.6000	-6.538%	34	1,320	+8.498%
2026-09-09	54.8900	55.5000	51.6500	52.0000	+0.834%	128	1,319	+1.404%
2026-09-08	47.7600	52.0200	44.8700	51.5700	+19.099%	89	1,307	+2.249%
2026-09-04	48.9600	48.9600	41.5000	43.3000	-26.685%	160	1,255	+21.778%
2026-09-03	51.0500	63.1000	50.7500	59.0600	+31.157%	90	1,255	-10.718%
2026-09-02	45.9500	45.9500	42.8000	45.0300	-0.902%	24	1,223	+17.100%
2026-09-01	49.0500	49.0500	43.7000	45.4400	-12.649%	87	1,220	+16.043%
2026-08-31	48.7800	53.4900	48.7800	52.0200	+27.970%	68	1,176	+1.365%
2026-08-28	43.6000	43.6000	40.4000	40.6500	-10.816%	6	1,139	+29.717%
2026-08-27	43.3000	45.8500	43.3000	45.5800	+11.306%	8	1,139	+15.687%
2026-08-26	40.1000	40.9500	40.1000	40.9500	-7.248%	5	1,133	+28.767%
2026-08-25	45.4700	45.4700	44.1500	44.1500	-0.965%	24	1,136	+19.434%
2026-08-24	51.4500	51.4500	44.5800	44.5800	-14.728%	11	1,132	+18.282%
2026-08-21	44.7500	54.5000	44.7500	52.2800	+22.321%	32	1,126	+0.861%
2026-08-20	41.3400	42.7400	40.0000	42.7400	-3.456%	10	1,126	+23.374%
2026-08-19	38.4400	44.2700	38.4400	44.2700	+14.098%	12	1,120	+19.110%
2026-08-18	38.0000	38.8000	38.0000	38.8000	-2.020%	4	1,127	+35.902%
2026-08-17	40.3700	40.3700	39.0000	39.6000	-3.883%	11	1,128	+33.157%
2026-08-14	44.0500	44.0500	38.1000	41.2000	+5.452%	51	1,127	+27.985%
2026-08-13	34.6300	39.0700	34.6300	39.0700	+15.626%	11	1,131	+34.963%
2026-08-12	32.7500	33.7900	32.0000	33.7900	-8.552%	14	1,131	+56.052%
2026-08-11	38.4000	38.4000	36.5500	36.9500	+2.782%	55	1,122	+42.706%
2026-08-10	37.0000	37.4500	35.8000	35.9500	-0.416%	46	1,134	+46.676%
2026-08-07	35.5300	39.9500	34.6000	36.1000	+8.246%	104	1,123	+46.066%
2026-08-06	34.2500	34.4000	32.9500	33.3500	-4.029%	17	1,086	+58.111%
2026-08-05	36.6600	37.1700	34.7500	34.7500	-9.740%	28	1,076	+51.741%
2026-08-04	37.0000	39.1500	35.8700	38.5000	+5.048%	128	1,073	+36.961%
2026-08-03	30.7500	36.6500	30.7500	36.6500	+18.801%	70	1,017	+43.874%
2026-07-31	29.5500	30.8500	29.5500	30.8500	+3.872%	9	963	+70.924%
2026-07-30	28.8000	29.7000	28.7200	29.7000	+15.744%	45	967	+77.542%
2026-07-29	28.0000	28.0000	25.6500	25.6600	-11.211%	11	989	+105.495%
2026-07-28	29.0000	29.5800	26.9700	28.9000	-3.538%	118	985	+82.457%
2026-07-27	29.3800	29.9600	29.0000	29.9600	-4.434%	66	928	+76.001%
2026-07-24	36.2800	36.2800	30.5000	31.3500	-6.418%	39	926	+68.198%
2026-07-23	44.0000	44.7100	33.5000	33.5000	-48.062%	49	912	+57.403%
2026-07-22	66.1100	66.1100	64.5000	64.5000	-2.642%	3	912	-18.248%
2026-07-21	64.9000	69.5600	64.9000	66.2500	+7.114%	11	912	-20.408%
2026-07-20	64.5500	64.6500	61.7500	61.8500	-9.576%	35	914	-14.745%
2026-07-17	68.9300	68.9300	68.4000	68.4000	-7.518%	6	919	-22.909%
2026-07-16	75.0000	75.0000	73.9600	73.9600	-8.916%	2	919	-28.705%
2026-07-15	85.1000	85.8000	81.2000	81.2000	-1.576%	6	920	-35.062%
2026-07-14	82.5000	82.5000	82.5000	82.5000	+4.962%	1	921	-36.085%
2026-07-13	81.8800	81.8800	78.6000	78.6000	-13.579%	6	921	-32.913%
2026-07-10	90.1300	90.9500	90.0000	90.9500	+4.372%	5	921	-42.023%
2026-07-09	85.0000	87.1400	85.0000	87.1400	+11.120%	13	921	-39.488%
2026-07-08	83.0000	83.0000	78.4200	78.4200	-10.223%	7	921	-32.760%
2026-07-07	87.3500	87.3500	87.3500	87.3500	-10.272%	10	921	-39.634%
2026-07-06	83.1400	97.3500	83.1400	97.3500	+23.855%	9	921	-45.835%
2026-07-02	94.0000	94.0000	78.0000	78.6000	-26.556%	22	920	-32.913%
2026-07-01	99.1500	107.0200	99.1500	107.0200	+6.171%	4	920	-50.729%
2026-06-30	94.0000	100.8000	94.0000	100.8000	+7.234%	3	920	-47.688%
2026-06-29	78.2300	95.0000	78.2300	94.0000	+23.684%	16	920	-43.904%
2026-06-26	65.5000	76.0000	65.5000	76.0000	+12.012%	7	919	-30.618%
2026-06-25	71.8800	71.8800	67.8500	67.8500	-2.304%	111	919	-22.284%
2026-06-24	75.2500	75.6100	69.4500	69.4500	-6.339%	22	918	-24.075%
2026-06-23	80.0000	80.0000	73.2700	74.1500	-20.610%	10	919	-28.887%
2026-06-22	84.6000	97.4000	83.8000	93.4000	+6.318%	72	923	-43.544%
2026-06-18	80.8500	87.8500	80.3000	87.8500	-0.600%	5	911	-39.977%
2026-06-17	88.3800	88.3800	88.3800	88.3800	-3.663%	1	911	-40.337%
2026-06-16	90.0000	91.7400	90.0000	91.7400	-4.636%	3	911	-42.522%
2026-06-15	96.2000	96.2000	96.2000	96.2000	+1.477%	1	913	-45.187%
2026-06-12	94.1100	94.8000	87.5000	94.8000	+9.191%	11	913	-44.378%
2026-06-11	78.5000	86.8200	78.5000	86.8200	+9.552%	5	913	-39.265%
2026-06-10	84.0400	84.0400	78.7400	79.2500	-3.354%	10	912	-33.464%
2026-06-09	84.0500	84.0500	82.0000	82.0000	-17.455%	3	908	-35.695%
2026-06-08	89.7800	99.3400	89.7800	99.3400	+18.262%	7	908	-46.920%
2026-06-05	107.1200	107.1200	84.0000	84.0000	-18.312%	12	909	-37.226%
2026-06-04	102.8300	102.8300	102.8300	102.8300	-1.296%	4	913	-48.721%
2026-06-01	110.0000	110.0000	104.1600	104.1800	-10.843%	23	917	-49.386%
2026-05-29	118.4500	118.4500	116.8500	116.8500	-4.040%	3	927	-54.874%
2026-05-27	122.0000	122.8000	121.7700	121.7700	+6.722%	3	930	-56.697%
2026-05-26	113.1100	114.6000	112.1000	114.1000	+3.831%	4	930	-53.786%
2026-05-22	107.7800	112.5000	107.7800	109.8900	+2.768%	5	930	-52.016%
2026-05-21	101.8800	106.9300	101.8800	106.9300	+13.634%	17	932	-50.687%
2026-05-19	91.1500	95.1000	87.5000	94.1000	-1.703%	11	932	-43.964%
2026-05-18	98.6800	98.6800	95.7300	95.7300	-12.973%	7	932	-44.918%
2026-05-15	112.4800	112.4800	110.0000	110.0000	-16.075%	4	932	-52.064%
2026-05-13	121.0000	131.2600	121.0000	131.0700	+18.615%	15	926	-59.770%
2026-05-12	128.9400	128.9400	110.5000	110.5000	-15.293%	21	926	-52.281%
2026-05-11	104.0000	130.4500	104.0000	130.4500	+16.473%	37	926	-59.578%
2026-05-08	105.0000	115.0000	104.7800	112.0000	+14.461%	17	933	-52.920%
2026-05-07	96.3000	100.0000	95.9500	97.8500	+8.904%	26	940	-46.111%
2026-05-06	82.3300	89.8500	82.3300	89.8500	+5.706%	8	945	-41.313%
2026-05-05	90.5300	90.5300	85.0000	85.0000	-1.677%	4	946	-37.965%
2026-05-04	87.0000	87.0000	83.0400	86.4500	+0.523%	10	945	-39.005%
2026-05-01	78.7000	88.6000	78.3200	86.0000	+10.256%	15	942	-38.686%
2026-04-30	69.4000	79.3000	69.4000	78.0000	+9.705%	18	942	-32.397%
2026-04-29	72.7200	72.9200	71.0000	71.1000	-5.765%	10	936	-25.837%
2026-04-28	75.5500	77.1500	74.3800	75.4500	-2.833%	25	933	-30.113%
2026-04-27	71.2400	77.8800	68.1600	77.6500	+1.916%	53	932	-32.093%
2026-04-24	80.5000	80.5000	74.1200	76.1900	+1.411%	27	905	-30.791%
2026-04-23	73.0500	78.7000	72.0500	75.1300	-13.175%	48	889	-29.815%
2026-04-22	87.0000	88.6000	86.1500	86.5300	+2.427%	13	876	-39.062%
2026-04-21	86.7600	86.7600	84.4800	84.4800	-4.758%	6	875	-37.583%
2026-04-20	97.2500	97.2500	87.2500	88.7000	-6.632%	9	872	-40.552%
2026-04-17	91.5000	102.0000	90.5000	95.0000	+7.955%	81	875	-44.495%
2026-04-16	85.8500	88.0000	84.6500	88.0000	-3.137%	7	882	-40.080%
2026-04-15	70.0000	91.4000	69.4800	90.8500	+28.865%	35	880	-41.959%
2026-04-14	67.7000	72.1400	67.5000	70.5000	+12.083%	27	887	-25.206%
2026-04-13	62.0500	63.7800	62.0500	62.9000	+3.318%	21	882	-16.169%
2026-04-10	62.7000	62.7000	59.2500	60.8800	-2.201%	10	873	-13.387%
2026-04-09	58.2800	62.5000	58.2800	62.2500	+4.534%	9	870	-15.293%
2026-04-08	68.7500	68.7500	58.9800	59.5500	-4.567%	51	869	-11.453%
2026-04-07	62.1000	63.2200	58.4500	62.4000	-5.109%	37	851	-15.497%
2026-04-06	74.4000	74.9700	62.5500	65.7600	-8.920%	38	847	-19.814%
2026-04-02	74.0000	75.4200	71.3200	72.2000	-13.945%	32	835	-26.967%
2026-04-01	81.0000	84.2500	81.0000	83.9000	+7.564%	157	835	-37.151%
2026-03-31	71.9000	78.4800	71.9000	78.0000	+13.043%	78	833	-32.397%
2026-03-30	75.6300	76.1500	67.6500	69.0000	-7.008%	822	826	-23.580%
2026-03-27	75.9000	76.1900	72.8200	74.2000	-8.043%	43	78	-28.935%
2026-03-26	87.1000	87.7500	80.6900	80.6900	-13.673%	47	96	-34.651%
2026-03-25	93.4700	93.4700	93.4700	93.4700	+9.003%	5	91	-43.586%
2026-03-24	87.1500	87.4500	85.7500	85.7500	+1.299%	5	96	-38.507%
2026-03-23	82.4600	85.8000	82.4600	84.6500	+9.508%	22	95	-37.708%
2026-03-20	84.3900	84.3900	76.6300	77.3000	-12.099%	44	88	-31.785%
2026-03-19	87.3000	88.2300	85.8500	87.9400	-9.059%	8	56	-40.039%
2026-03-18	96.7000	96.7000	96.7000	96.7000	-0.330%	1	51	-45.471%
2026-03-17	96.2000	97.0200	96.2000	97.0200	-1.101%	3	51	-45.650%
2026-03-16	101.9500	101.9500	98.0900	98.1000	+2.830%	8	52	-46.249%
2026-03-13	95.1100	95.4000	95.1100	95.4000	-2.772%	3	52	-44.727%
2026-03-12	104.5900	104.5900	98.1200	98.1200	-11.484%	3	49	-46.260%
2026-03-11	103.4600	111.8000	103.4600	110.8500	+8.676%	7	46	-52.431%
2026-03-10	102.0000	102.0000	102.0000	102.0000	+8.384%	1	45	-48.304%
2026-03-09	92.1400	94.1100	91.0100	94.1100	-10.940%	26	44	-43.970%
2026-03-04	97.1000	105.6700	97.1000	105.6700	+9.787%	8	27	-50.099%
2026-03-03	96.0000	96.2500	93.4500	96.2500	-6.716%	3	25	-45.216%
2026-03-02	100.2500	103.1800	100.2500	103.1800	-0.164%	3	25	-48.895%
2026-02-27	105.9100	105.9100	100.8500	103.3500	-4.385%	9	25	-48.979%
2026-02-26	108.0900	108.0900	108.0900	108.0900	-5.051%	1	18	-51.217%
2026-02-25	112.6300	113.8400	112.6300	113.8400	+8.813%	2	17	-53.681%
2026-02-24	104.6200	104.6200	104.6200	104.6200	+5.199%	1	17	-49.599%
2026-02-23	100.5100	101.9500	99.0000	99.4500	-8.636%	8	18	-46.978%
2026-02-20	108.7500	108.8500	108.7500	108.8500	-3.715%	2	13	-51.557%
2026-02-18	115.2000	115.2000	113.0500	113.0500	-0.177%	4	14	-53.357%
2026-02-17	108.2700	113.2500	108.2700	113.2500	-5.483%	14	15	-53.439%
2026-02-13	119.8200	119.8200	119.8200	119.8200	-6.719%	1	9	-55.992%
2026-02-11	128.4000	128.4500	128.4000	128.4500	+11.415%	2	9	-58.949%
2026-02-06	112.4100	115.2900	112.4100	115.2900	+7.237%	2	9	-54.263%
2026-02-05	100.9800	107.5100	100.9800	107.5100	-1.548%	3	9	-50.953%
2026-02-04	116.4000	116.4000	109.2000	109.2000	-17.273%	7	7	-51.712%
2026-01-30	132.0000	132.0000	132.0000	132.0000	0.000%	1	1	-60.053%