Dark

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

EOD

Sep 21, 2026

48.19+11.603%(+5.01)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	48.9000	50.5000	47.1500	48.1900	+11.603%	106	1,407	0.000%
2026-09-18	44.1100	46.4700	42.3900	43.1800	-4.278%	57	1,399	+11.603%
2026-09-17	44.8000	49.0300	43.8500	45.1100	+14.638%	126	1,419	+6.828%
2026-09-16	40.4800	44.1000	39.3500	39.3500	+0.639%	53	1,436	+22.465%
2026-09-15	40.0000	42.5100	39.1000	39.1000	-4.167%	14	1,424	+23.248%
2026-09-14	44.9600	45.3000	40.2500	40.8000	-8.211%	148	1,425	+18.113%
2026-09-11	47.3500	47.3500	43.9500	44.4500	+0.225%	43	1,515	+8.414%
2026-09-10	43.5000	46.7000	43.5000	44.3500	-8.311%	44	1,493	+8.658%
2026-09-09	49.5800	50.3000	47.6800	48.3700	+4.471%	77	1,498	-0.372%
2026-09-08	42.0000	47.7200	41.9500	46.3000	+15.692%	94	1,492	+4.082%
2026-09-04	44.1900	45.5500	37.8500	40.0200	-24.604%	266	1,401	+20.415%
2026-09-03	48.0000	58.5000	47.2500	53.0800	+34.550%	246	1,401	-9.213%
2026-09-02	43.4000	43.4000	38.7000	39.4500	-4.131%	19	1,446	+22.155%
2026-09-01	41.8500	43.1100	40.4000	41.1500	-16.362%	85	1,441	+17.108%
2026-08-31	44.7500	49.4500	44.7500	49.2000	+31.551%	83	1,402	-2.053%
2026-08-28	41.9100	41.9100	36.3500	37.4000	-10.419%	31	1,380	+28.850%
2026-08-27	40.0500	41.7500	40.0500	41.7500	+9.580%	66	1,372	+15.425%
2026-08-26	40.6500	40.6500	36.6000	38.1000	-8.038%	130	1,352	+26.483%
2026-08-25	41.1900	42.4000	41.1900	41.4300	+4.095%	119	1,326	+16.317%
2026-08-24	42.5000	44.7000	39.8000	39.8000	-16.997%	19	1,323	+21.080%
2026-08-21	45.0700	50.0000	45.0700	47.9500	+25.359%	116	1,324	+0.501%
2026-08-20	39.8000	39.8000	37.0000	38.2500	-7.047%	17	1,305	+25.987%
2026-08-19	37.6100	41.1500	37.6100	41.1500	+19.866%	244	1,293	+17.108%
2026-08-18	34.7500	35.4500	34.3300	34.3300	-4.903%	14	1,383	+40.373%
2026-08-17	37.2500	37.2500	35.8600	36.1000	-4.624%	53	1,373	+33.490%
2026-08-14	38.0300	42.0500	35.0000	37.8500	+1.068%	82	1,371	+27.318%
2026-08-13	33.0000	37.4500	33.0000	37.4500	+21.868%	125	1,359	+28.678%
2026-08-12	35.0800	35.0800	29.2500	30.7300	-9.217%	22	1,324	+56.817%
2026-08-11	34.3000	35.8900	33.8000	33.8500	+1.196%	15	1,310	+42.363%
2026-08-10	33.3600	34.4000	32.9000	33.4500	+0.753%	83	1,317	+44.066%
2026-08-07	34.0000	36.8000	32.1000	33.2000	+10.007%	118	1,327	+45.151%
2026-08-06	30.5500	31.5000	29.7000	30.1800	-8.684%	15	1,315	+59.675%
2026-08-05	34.1700	34.1700	33.0500	33.0500	-6.374%	3	1,307	+45.809%
2026-08-04	32.7000	36.0000	32.7000	35.3000	+8.615%	18	1,307	+36.516%
2026-08-03	30.0000	33.4300	30.0000	32.5000	+12.069%	27	1,305	+48.277%
2026-07-31	27.0000	29.0000	27.0000	29.0000	+5.801%	10	1,297	+66.172%
2026-07-30	25.0000	27.4100	24.8000	27.4100	+17.892%	15	1,306	+75.812%
2026-07-29	26.2000	26.2000	23.2500	23.2500	-11.090%	27	1,301	+107.269%
2026-07-28	25.2900	26.9700	24.5900	26.1500	-4.562%	104	1,318	+84.283%
2026-07-27	27.8500	28.1000	26.4500	27.4000	-5.680%	22	1,290	+75.876%
2026-07-24	30.0500	30.0500	27.5000	29.0500	-10.533%	126	1,293	+65.886%
2026-07-23	41.1500	41.3800	31.4300	32.4700	-47.074%	146	1,279	+48.414%
2026-07-22	62.8000	62.8000	61.0000	61.3500	-0.567%	23	1,256	-21.451%
2026-07-21	57.5300	65.0000	57.5300	61.7000	+6.105%	24	1,239	-21.896%
2026-07-20	61.6500	61.6500	58.1500	58.1500	-10.332%	21	1,233	-17.128%
2026-07-17	63.2600	66.2000	63.0700	64.8500	-8.662%	25	1,232	-25.690%
2026-07-16	70.5000	73.0000	69.1500	71.0000	-7.792%	13	1,218	-32.127%
2026-07-15	81.5000	81.5000	77.0000	77.0000	-0.709%	2	1,215	-37.416%
2026-07-14	77.5500	77.5500	77.5500	77.5500	+6.233%	1	1,216	-37.859%
2026-07-13	76.4700	76.8000	73.0000	73.0000	-15.116%	8	1,217	-33.986%
2026-07-10	82.6000	86.0000	82.6000	86.0000	+2.503%	6	1,211	-43.965%
2026-07-09	74.9000	83.9000	74.9000	83.9000	+11.495%	5	1,207	-42.563%
2026-07-08	75.4800	75.8000	75.2500	75.2500	-8.007%	13	1,207	-35.960%
2026-07-07	90.1800	90.1800	81.6800	81.8000	-11.568%	6	1,200	-41.088%
2026-07-06	82.1400	92.5000	82.1400	92.5000	+24.629%	9	1,198	-47.903%
2026-07-02	78.9000	79.1800	73.5000	74.2200	-26.638%	23	1,194	-35.071%
2026-07-01	101.1700	101.1700	101.1700	101.1700	+6.193%	1	1,194	-52.367%
2026-06-30	87.9500	96.5600	87.9500	95.2700	+7.771%	10	1,194	-49.417%
2026-06-29	75.0000	89.3000	74.3100	88.4000	+32.733%	57	1,200	-45.486%
2026-06-26	61.7000	69.9800	60.6300	66.6000	+5.097%	63	1,248	-27.643%
2026-06-25	64.9200	65.4100	63.3700	63.3700	-3.985%	149	1,293	-23.955%
2026-06-24	70.0700	70.6800	64.5500	66.0000	-3.930%	52	1,244	-26.985%
2026-06-23	74.8300	74.8300	68.7000	68.7000	-20.014%	59	1,234	-29.854%
2026-06-22	92.0000	92.0000	85.8900	85.8900	+5.998%	14	1,186	-43.893%
2026-06-18	79.8000	81.0300	74.8700	81.0300	-5.117%	422	902	-40.528%
2026-06-17	83.0000	85.6000	82.1100	85.4000	+0.353%	6	902	-43.571%
2026-06-16	84.7000	85.1000	84.7000	85.1000	-5.444%	2	902	-43.373%
2026-06-15	91.0000	93.6500	90.0000	90.0000	+3.093%	10	902	-46.456%
2026-06-12	83.7500	87.5000	81.0000	87.3000	+1.843%	8	902	-44.800%
2026-06-11	79.0500	85.7200	74.2000	85.7200	+14.096%	81	902	-43.782%
2026-06-10	82.8100	82.8100	74.0000	75.1300	-9.427%	31	854	-35.858%
2026-06-09	93.8700	93.8700	79.2000	82.9500	-9.857%	13	846	-41.905%
2026-06-08	86.2000	92.0200	86.2000	92.0200	+13.675%	14	843	-47.631%
2026-06-05	91.6500	91.6500	79.1100	80.9500	-19.252%	23	834	-40.469%
2026-06-04	100.2500	100.2500	100.2500	100.2500	-6.396%	5	825	-51.930%
2026-06-03	96.0000	107.1000	96.0000	107.1000	+11.563%	10	825	-55.005%
2026-06-02	96.0000	96.0000	96.0000	96.0000	-0.559%	1	817	-49.802%
2026-06-01	100.7500	103.1500	96.5400	96.5400	-12.475%	14	817	-50.083%
2026-05-29	112.8000	112.8000	106.8000	110.3000	-6.881%	16	817	-56.310%
2026-05-27	118.3500	118.4500	114.6500	118.4500	+7.535%	19	824	-59.316%
2026-05-26	107.9600	110.1500	107.9600	110.1500	+5.913%	2	840	-56.251%
2026-05-22	104.6400	108.0000	104.0000	104.0000	+4.680%	9	841	-53.663%
2026-05-21	98.0500	99.3500	98.0500	99.3500	+4.977%	3	847	-51.495%
2026-05-20	94.6400	94.6400	94.6400	94.6400	+7.545%	2	847	-49.081%
2026-05-19	85.0000	88.0000	84.4500	88.0000	-4.659%	9	848	-45.239%
2026-05-18	98.8000	98.8000	89.9700	92.3000	-10.890%	35	848	-47.790%
2026-05-15	104.8000	104.8000	103.5800	103.5800	-13.104%	4	848	-53.476%
2026-05-14	121.0400	125.8500	119.2000	119.2000	-2.054%	8	832	-59.572%
2026-05-13	115.8500	126.6800	115.8500	121.7000	+8.758%	5	835	-60.403%
2026-05-12	120.5300	122.1500	106.3700	111.9000	-8.653%	14	835	-56.935%
2026-05-11	101.3600	123.0000	101.3600	122.5000	+16.301%	26	835	-60.661%
2026-05-08	99.0000	109.0000	98.9000	105.3300	+17.425%	38	839	-54.249%
2026-05-07	93.5000	96.6300	88.1200	89.7000	+5.891%	34	845	-46.276%
2026-05-06	76.1400	86.2500	76.1400	84.7100	+7.174%	27	854	-43.112%
2026-05-05	85.0000	86.0000	79.0400	79.0400	-2.420%	113	860	-39.031%
2026-05-04	80.1500	82.0000	76.3000	81.0000	+0.310%	67	917	-40.506%
2026-05-01	75.3400	84.0000	74.0000	80.7500	+9.492%	127	801	-40.322%
2026-04-30	65.8600	75.2300	65.8600	73.7500	+9.340%	68	801	-34.658%
2026-04-29	68.5300	69.5100	66.0000	67.4500	-4.081%	22	787	-28.554%
2026-04-28	68.8700	72.9300	68.8700	70.3200	-3.407%	15	788	-31.470%
2026-04-27	69.0500	73.0200	64.9000	72.8000	+1.818%	147	781	-33.805%
2026-04-24	73.0000	76.0000	69.5000	71.5000	+1.562%	48	759	-32.601%
2026-04-23	73.1700	78.0000	68.5000	70.4000	-13.407%	76	755	-31.548%
2026-04-22	83.3100	83.7000	81.0500	81.3000	-0.416%	11	709	-40.726%
2026-04-21	80.6500	81.6400	80.6500	81.6400	-2.810%	2	706	-40.973%
2026-04-20	84.9500	84.9500	83.5000	84.0000	-8.347%	8	706	-42.631%
2026-04-17	87.2000	95.4000	86.0000	91.6500	+9.616%	112	698	-47.420%
2026-04-16	82.1000	84.2600	80.7000	83.6100	-3.897%	107	709	-42.363%
2026-04-15	66.3000	87.2000	66.3000	87.0000	+32.139%	549	657	-44.609%
2026-04-14	61.8200	67.2000	61.8200	65.8400	+11.537%	15	708	-26.807%
2026-04-13	58.4000	60.6700	57.9200	59.0300	+3.380%	113	709	-18.364%
2026-04-10	57.1000	57.8700	55.0700	57.1000	-0.349%	630	787	-15.604%
2026-04-09	53.7500	57.3000	53.7500	57.3000	+3.542%	3	274	-15.899%
2026-04-08	67.4500	67.4500	55.3400	55.3400	-2.946%	14	275	-12.920%
2026-04-07	59.4100	59.4100	54.6500	57.0200	-8.032%	29	279	-15.486%
2026-04-06	68.5500	68.5500	59.9500	62.0000	-7.463%	17	271	-22.274%
2026-04-02	70.9300	71.3500	66.8000	67.0000	-15.190%	22	269	-28.075%
2026-04-01	74.8000	79.6000	74.8000	79.0000	+7.075%	23	269	-39.000%
2026-03-31	69.6000	73.8100	69.1800	73.7800	+13.665%	11	259	-34.684%
2026-03-30	71.3700	71.3700	64.9100	64.9100	-6.402%	8	260	-25.759%
2026-03-27	71.2500	72.7500	69.3100	69.3500	-9.346%	23	256	-30.512%
2026-03-26	81.2600	82.5800	76.5000	76.5000	-8.929%	48	251	-37.007%
2026-03-25	89.0000	89.5300	84.0000	84.0000	-0.238%	35	221	-42.631%
2026-03-24	78.2400	84.2000	78.2400	84.2000	+4.467%	35	235	-42.767%
2026-03-23	78.4000	82.5000	78.4000	80.6000	+9.392%	37	231	-40.211%
2026-03-20	79.8800	79.8800	72.0000	73.6800	-8.586%	132	229	-34.596%
2026-03-19	82.4500	83.3500	80.6000	80.6000	-9.091%	156	198	-40.211%
2026-03-18	94.0000	94.0000	88.6000	88.6600	-3.881%	17	96	-45.646%
2026-03-17	91.1500	92.4700	91.1500	92.2400	-1.083%	4	86	-47.756%
2026-03-16	96.0000	97.0000	93.2000	93.2500	+0.811%	22	84	-48.322%
2026-03-13	92.5000	92.5000	92.5000	92.5000	-1.596%	1	80	-47.903%
2026-03-12	99.5800	99.5800	93.2400	94.0000	-4.694%	36	80	-48.734%
2026-03-11	98.6000	105.4200	98.6000	98.6300	+3.821%	14	77	-51.141%
2026-03-10	98.1200	100.0000	95.0000	95.0000	+6.371%	13	80	-49.274%
2026-03-09	91.1000	91.1000	86.0000	89.3100	-7.403%	35	81	-46.042%
2026-03-06	93.8000	96.4500	93.6900	96.4500	-2.723%	6	61	-50.036%
2026-03-05	99.1500	99.1500	99.1500	99.1500	-1.734%	1	57	-51.397%
2026-03-04	97.0000	101.0000	97.0000	100.9000	+9.686%	10	57	-52.240%
2026-03-03	94.1600	94.1600	89.2200	91.9900	-6.798%	49	55	-47.614%
2026-03-02	92.5200	99.3000	92.5200	98.7000	+2.439%	11	40	-51.175%
2026-02-27	99.9500	100.4500	96.3000	96.3500	-5.936%	16	36	-49.984%
2026-02-26	102.3200	102.4300	102.3200	102.4300	-0.900%	2	26	-52.953%
2026-02-24	99.3500	103.4800	99.0000	103.3600	+9.934%	4	26	-53.377%
2026-02-23	98.5900	98.5900	94.0200	94.0200	-10.712%	9	26	-48.745%
2026-02-20	105.3000	105.3000	105.3000	105.3000	+1.670%	3	26	-54.236%
2026-02-19	103.5700	103.5700	103.5700	103.5700	-3.611%	5	23	-53.471%
2026-02-18	107.5000	107.5000	107.4500	107.4500	-0.047%	2	25	-55.151%
2026-02-17	103.4000	107.5000	103.2000	107.5000	-4.572%	7	25	-55.172%
2026-02-12	114.3000	114.3000	112.6500	112.6500	-3.677%	11	21	-57.221%
2026-02-11	118.5000	118.5000	116.9500	116.9500	-1.723%	2	20	-58.794%
2026-02-10	117.5000	119.0000	117.5000	119.0000	+5.077%	2	20	-59.504%
2026-02-09	106.0000	114.1000	106.0000	113.2500	+4.619%	13	18	-57.448%
2026-02-06	108.2600	108.2600	108.2500	108.2500	+9.654%	8	16	-55.483%
2026-02-05	96.8300	101.8300	96.5900	98.7200	-7.540%	18	15	-51.185%
2026-02-04	116.1500	116.1500	106.7700	106.7700	-5.805%	3	5	-54.866%
2026-02-03	113.3500	113.3500	113.3500	113.3500	-5.785%	1	2	-57.486%
2026-02-02	120.3100	120.3100	120.3100	120.3100	-8.160%	1	2	-59.945%
2026-01-30	131.0000	131.0000	131.0000	131.0000	0.000%	1	1	-63.214%