Dark

TSLA20270319C380
TSLA Mar 19 2027 380.00 Call (TSLA270319C00380000)
option OPRA

EOD

Jul 31, 2026

29.00+5.801%(+1.59)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	27.0000	29.0000	27.0000	29.0000	+5.801%	10	1,297	0.000%
2026-07-30	25.0000	27.4100	24.8000	27.4100	+17.892%	15	1,306	+5.801%
2026-07-29	26.2000	26.2000	23.2500	23.2500	-11.090%	27	1,301	+24.731%
2026-07-28	25.2900	26.9700	24.5900	26.1500	-4.562%	104	1,318	+10.899%
2026-07-27	27.8500	28.1000	26.4500	27.4000	-5.680%	22	1,290	+5.839%
2026-07-24	30.0500	30.0500	27.5000	29.0500	-10.533%	126	1,293	-0.172%
2026-07-23	41.1500	41.3800	31.4300	32.4700	-47.074%	146	1,279	-10.687%
2026-07-22	62.8000	62.8000	61.0000	61.3500	-0.567%	23	1,256	-52.730%
2026-07-21	57.5300	65.0000	57.5300	61.7000	+6.105%	24	1,239	-52.998%
2026-07-20	61.6500	61.6500	58.1500	58.1500	-10.332%	21	1,233	-50.129%
2026-07-17	63.2600	66.2000	63.0700	64.8500	-8.662%	25	1,232	-55.281%
2026-07-16	70.5000	73.0000	69.1500	71.0000	-7.792%	13	1,218	-59.155%
2026-07-15	81.5000	81.5000	77.0000	77.0000	-0.709%	2	1,215	-62.338%
2026-07-14	77.5500	77.5500	77.5500	77.5500	+6.233%	1	1,216	-62.605%
2026-07-13	76.4700	76.8000	73.0000	73.0000	-15.116%	8	1,217	-60.274%
2026-07-10	82.6000	86.0000	82.6000	86.0000	+2.503%	6	1,211	-66.279%
2026-07-09	74.9000	83.9000	74.9000	83.9000	+11.495%	5	1,207	-65.435%
2026-07-08	75.4800	75.8000	75.2500	75.2500	-8.007%	13	1,207	-61.462%
2026-07-07	90.1800	90.1800	81.6800	81.8000	-11.568%	6	1,200	-64.548%
2026-07-06	82.1400	92.5000	82.1400	92.5000	+24.629%	9	1,198	-68.649%
2026-07-02	78.9000	79.1800	73.5000	74.2200	-26.638%	23	1,194	-60.927%
2026-07-01	101.1700	101.1700	101.1700	101.1700	+6.193%	1	1,194	-71.335%
2026-06-30	87.9500	96.5600	87.9500	95.2700	+7.771%	10	1,194	-69.560%
2026-06-29	75.0000	89.3000	74.3100	88.4000	+32.733%	57	1,200	-67.195%
2026-06-26	61.7000	69.9800	60.6300	66.6000	+5.097%	63	1,248	-56.456%
2026-06-25	64.9200	65.4100	63.3700	63.3700	-3.985%	149	1,293	-54.237%
2026-06-24	70.0700	70.6800	64.5500	66.0000	-3.930%	52	1,244	-56.061%
2026-06-23	74.8300	74.8300	68.7000	68.7000	-20.014%	59	1,234	-57.787%
2026-06-22	92.0000	92.0000	85.8900	85.8900	+5.998%	14	1,186	-66.236%
2026-06-18	79.8000	81.0300	74.8700	81.0300	-5.117%	422	902	-64.211%
2026-06-17	83.0000	85.6000	82.1100	85.4000	+0.353%	6	902	-66.042%
2026-06-16	84.7000	85.1000	84.7000	85.1000	-5.444%	2	902	-65.922%
2026-06-15	91.0000	93.6500	90.0000	90.0000	+3.093%	10	902	-67.778%
2026-06-12	83.7500	87.5000	81.0000	87.3000	+1.843%	8	902	-66.781%
2026-06-11	79.0500	85.7200	74.2000	85.7200	+14.096%	81	902	-66.169%
2026-06-10	82.8100	82.8100	74.0000	75.1300	-9.427%	31	854	-61.400%
2026-06-09	93.8700	93.8700	79.2000	82.9500	-9.857%	13	846	-65.039%
2026-06-08	86.2000	92.0200	86.2000	92.0200	+13.675%	14	843	-68.485%
2026-06-05	91.6500	91.6500	79.1100	80.9500	-19.252%	23	834	-64.175%
2026-06-04	100.2500	100.2500	100.2500	100.2500	-6.396%	5	825	-71.072%
2026-06-03	96.0000	107.1000	96.0000	107.1000	+11.563%	10	825	-72.923%
2026-06-02	96.0000	96.0000	96.0000	96.0000	-0.559%	1	817	-69.792%
2026-06-01	100.7500	103.1500	96.5400	96.5400	-12.475%	14	817	-69.961%
2026-05-29	112.8000	112.8000	106.8000	110.3000	-6.881%	16	817	-73.708%
2026-05-27	118.3500	118.4500	114.6500	118.4500	+7.535%	19	824	-75.517%
2026-05-26	107.9600	110.1500	107.9600	110.1500	+5.913%	2	840	-73.672%
2026-05-22	104.6400	108.0000	104.0000	104.0000	+4.680%	9	841	-72.115%
2026-05-21	98.0500	99.3500	98.0500	99.3500	+4.977%	3	847	-70.810%
2026-05-20	94.6400	94.6400	94.6400	94.6400	+7.545%	2	847	-69.358%
2026-05-19	85.0000	88.0000	84.4500	88.0000	-4.659%	9	848	-67.045%
2026-05-18	98.8000	98.8000	89.9700	92.3000	-10.890%	35	848	-68.581%
2026-05-15	104.8000	104.8000	103.5800	103.5800	-13.104%	4	848	-72.002%
2026-05-14	121.0400	125.8500	119.2000	119.2000	-2.054%	8	832	-75.671%
2026-05-13	115.8500	126.6800	115.8500	121.7000	+8.758%	5	835	-76.171%
2026-05-12	120.5300	122.1500	106.3700	111.9000	-8.653%	14	835	-74.084%
2026-05-11	101.3600	123.0000	101.3600	122.5000	+16.301%	26	835	-76.327%
2026-05-08	99.0000	109.0000	98.9000	105.3300	+17.425%	38	839	-72.467%
2026-05-07	93.5000	96.6300	88.1200	89.7000	+5.891%	34	845	-67.670%
2026-05-06	76.1400	86.2500	76.1400	84.7100	+7.174%	27	854	-65.766%
2026-05-05	85.0000	86.0000	79.0400	79.0400	-2.420%	113	860	-63.310%
2026-05-04	80.1500	82.0000	76.3000	81.0000	+0.310%	67	917	-64.198%
2026-05-01	75.3400	84.0000	74.0000	80.7500	+9.492%	127	801	-64.087%
2026-04-30	65.8600	75.2300	65.8600	73.7500	+9.340%	68	801	-60.678%
2026-04-29	68.5300	69.5100	66.0000	67.4500	-4.081%	22	787	-57.005%
2026-04-28	68.8700	72.9300	68.8700	70.3200	-3.407%	15	788	-58.760%
2026-04-27	69.0500	73.0200	64.9000	72.8000	+1.818%	147	781	-60.165%
2026-04-24	73.0000	76.0000	69.5000	71.5000	+1.562%	48	759	-59.441%
2026-04-23	73.1700	78.0000	68.5000	70.4000	-13.407%	76	755	-58.807%
2026-04-22	83.3100	83.7000	81.0500	81.3000	-0.416%	11	709	-64.330%
2026-04-21	80.6500	81.6400	80.6500	81.6400	-2.810%	2	706	-64.478%
2026-04-20	84.9500	84.9500	83.5000	84.0000	-8.347%	8	706	-65.476%
2026-04-17	87.2000	95.4000	86.0000	91.6500	+9.616%	112	698	-68.358%
2026-04-16	82.1000	84.2600	80.7000	83.6100	-3.897%	107	709	-65.315%
2026-04-15	66.3000	87.2000	66.3000	87.0000	+32.139%	549	657	-66.667%
2026-04-14	61.8200	67.2000	61.8200	65.8400	+11.537%	15	708	-55.954%
2026-04-13	58.4000	60.6700	57.9200	59.0300	+3.380%	113	709	-50.872%
2026-04-10	57.1000	57.8700	55.0700	57.1000	-0.349%	630	787	-49.212%
2026-04-09	53.7500	57.3000	53.7500	57.3000	+3.542%	3	274	-49.389%
2026-04-08	67.4500	67.4500	55.3400	55.3400	-2.946%	14	275	-47.597%
2026-04-07	59.4100	59.4100	54.6500	57.0200	-8.032%	29	279	-49.141%
2026-04-06	68.5500	68.5500	59.9500	62.0000	-7.463%	17	271	-53.226%
2026-04-02	70.9300	71.3500	66.8000	67.0000	-15.190%	22	269	-56.716%
2026-04-01	74.8000	79.6000	74.8000	79.0000	+7.075%	23	269	-63.291%
2026-03-31	69.6000	73.8100	69.1800	73.7800	+13.665%	11	259	-60.694%
2026-03-30	71.3700	71.3700	64.9100	64.9100	-6.402%	8	260	-55.323%
2026-03-27	71.2500	72.7500	69.3100	69.3500	-9.346%	23	256	-58.183%
2026-03-26	81.2600	82.5800	76.5000	76.5000	-8.929%	48	251	-62.092%
2026-03-25	89.0000	89.5300	84.0000	84.0000	-0.238%	35	221	-65.476%
2026-03-24	78.2400	84.2000	78.2400	84.2000	+4.467%	35	235	-65.558%
2026-03-23	78.4000	82.5000	78.4000	80.6000	+9.392%	37	231	-64.020%
2026-03-20	79.8800	79.8800	72.0000	73.6800	-8.586%	132	229	-60.641%
2026-03-19	82.4500	83.3500	80.6000	80.6000	-9.091%	156	198	-64.020%
2026-03-18	94.0000	94.0000	88.6000	88.6600	-3.881%	17	96	-67.291%
2026-03-17	91.1500	92.4700	91.1500	92.2400	-1.083%	4	86	-68.560%
2026-03-16	96.0000	97.0000	93.2000	93.2500	+0.811%	22	84	-68.901%
2026-03-13	92.5000	92.5000	92.5000	92.5000	-1.596%	1	80	-68.649%
2026-03-12	99.5800	99.5800	93.2400	94.0000	-4.694%	36	80	-69.149%
2026-03-11	98.6000	105.4200	98.6000	98.6300	+3.821%	14	77	-70.597%
2026-03-10	98.1200	100.0000	95.0000	95.0000	+6.371%	13	80	-69.474%
2026-03-09	91.1000	91.1000	86.0000	89.3100	-7.403%	35	81	-67.529%
2026-03-06	93.8000	96.4500	93.6900	96.4500	-2.723%	6	61	-69.933%
2026-03-05	99.1500	99.1500	99.1500	99.1500	-1.734%	1	57	-70.751%
2026-03-04	97.0000	101.0000	97.0000	100.9000	+9.686%	10	57	-71.259%
2026-03-03	94.1600	94.1600	89.2200	91.9900	-6.798%	49	55	-68.475%
2026-03-02	92.5200	99.3000	92.5200	98.7000	+2.439%	11	40	-70.618%
2026-02-27	99.9500	100.4500	96.3000	96.3500	-5.936%	16	36	-69.901%
2026-02-26	102.3200	102.4300	102.3200	102.4300	-0.900%	2	26	-71.688%
2026-02-24	99.3500	103.4800	99.0000	103.3600	+9.934%	4	26	-71.943%
2026-02-23	98.5900	98.5900	94.0200	94.0200	-10.712%	9	26	-69.155%
2026-02-20	105.3000	105.3000	105.3000	105.3000	+1.670%	3	26	-72.460%
2026-02-19	103.5700	103.5700	103.5700	103.5700	-3.611%	5	23	-72.000%
2026-02-18	107.5000	107.5000	107.4500	107.4500	-0.047%	2	25	-73.011%
2026-02-17	103.4000	107.5000	103.2000	107.5000	-4.572%	7	25	-73.023%
2026-02-12	114.3000	114.3000	112.6500	112.6500	-3.677%	11	21	-74.257%
2026-02-11	118.5000	118.5000	116.9500	116.9500	-1.723%	2	20	-75.203%
2026-02-10	117.5000	119.0000	117.5000	119.0000	+5.077%	2	20	-75.630%
2026-02-09	106.0000	114.1000	106.0000	113.2500	+4.619%	13	18	-74.393%
2026-02-06	108.2600	108.2600	108.2500	108.2500	+9.654%	8	16	-73.210%
2026-02-05	96.8300	101.8300	96.5900	98.7200	-7.540%	18	15	-70.624%
2026-02-04	116.1500	116.1500	106.7700	106.7700	-5.805%	3	5	-72.839%
2026-02-03	113.3500	113.3500	113.3500	113.3500	-5.785%	1	2	-74.416%
2026-02-02	120.3100	120.3100	120.3100	120.3100	-8.160%	1	2	-75.896%
2026-01-30	131.0000	131.0000	131.0000	131.0000	0.000%	1	1	-77.863%