Dark

TSLA20270319C390
TSLA Mar 19 2027 390.00 Call (TSLA270319C00390000)
option OPRA

EOD

Sep 21, 2026

44.77+14.942%(+5.82)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	42.7700	45.7800	42.7700	44.7700	+14.942%	65	1,128	0.000%
2026-09-18	41.0000	42.7500	38.6300	38.9500	-4.064%	23	1,096	+14.942%
2026-09-17	43.0000	43.7900	40.4500	40.6000	+12.621%	22	1,091	+10.271%
2026-09-16	35.9500	40.0000	35.5000	36.0500	+1.549%	37	1,087	+24.189%
2026-09-15	36.8700	38.3000	35.5000	35.5000	-6.332%	24	1,085	+26.113%
2026-09-14	38.3500	39.1700	37.6000	37.9000	-8.255%	33	1,074	+18.127%
2026-09-11	41.4800	42.6000	40.6500	41.3100	+1.126%	69	1,072	+8.376%
2026-09-10	41.2000	42.3000	40.8500	40.8500	-6.092%	20	1,089	+9.596%
2026-09-09	46.1400	46.1400	43.5000	43.5000	+0.115%	6	1,075	+2.920%
2026-09-08	39.5100	43.4500	39.2300	43.4500	+18.813%	14	1,074	+3.038%
2026-09-04	35.9000	37.5000	34.5000	36.5700	-29.470%	55	1,039	+22.423%
2026-09-03	47.8500	53.5500	47.8500	51.8500	+43.232%	77	1,039	-13.655%
2026-09-02	37.3000	37.3000	36.2000	36.2000	-4.258%	20	1,017	+23.674%
2026-09-01	38.2300	39.3100	37.0000	37.8100	-13.120%	31	1,026	+18.408%
2026-08-31	37.1500	44.5000	37.1500	43.5200	+31.203%	59	1,026	+2.872%
2026-08-28	38.1500	38.1500	33.1700	33.1700	-13.077%	93	1,045	+34.971%
2026-08-27	35.5400	38.6500	35.5400	38.1600	+14.251%	40	998	+17.322%
2026-08-26	34.0000	34.0000	33.4000	33.4000	-11.523%	36	979	+34.042%
2026-08-25	37.7000	39.7000	37.7000	37.7500	+1.889%	24	1,001	+18.596%
2026-08-24	39.3500	39.3500	36.6000	37.0500	-19.052%	45	999	+20.837%
2026-08-21	40.6000	45.7700	40.6000	45.7700	+21.956%	72	994	-2.185%
2026-08-19	32.9500	37.5300	32.9500	37.5300	+14.771%	13	949	+19.291%
2026-08-17	32.4000	32.8000	32.4000	32.7000	-5.464%	3	951	+36.911%
2026-08-14	38.8000	39.0000	32.6200	34.5900	+4.977%	20	951	+29.430%
2026-08-13	31.1500	33.8000	31.1500	32.9500	+17.469%	16	954	+35.873%
2026-08-12	31.5000	31.5000	26.7000	28.0500	-10.096%	71	955	+59.608%
2026-08-11	32.0000	32.0000	30.5000	31.2000	0.000%	49	901	+43.494%
2026-08-10	31.6000	31.6000	30.2000	31.2000	-0.032%	55	899	+43.494%
2026-08-07	28.8300	33.9000	28.8300	31.2100	+12.468%	21	886	+43.448%
2026-08-06	27.7800	28.9000	27.7000	27.7500	-8.867%	20	882	+61.333%
2026-08-05	30.1000	30.4500	30.1000	30.4500	-6.105%	6	864	+47.028%
2026-08-04	30.2000	32.9000	30.2000	32.4300	+9.155%	12	862	+38.051%
2026-08-03	27.7100	30.1500	27.7100	29.7100	+13.875%	205	857	+50.690%
2026-07-31	24.3400	26.0900	24.3400	26.0900	+5.799%	473	973	+71.598%
2026-07-30	22.0500	24.6600	22.0500	24.6600	+15.558%	44	1,113	+81.549%
2026-07-29	22.8500	22.9200	21.2000	21.3400	-10.972%	12	1,114	+109.794%
2026-07-28	23.6200	24.5600	23.6200	23.9700	-3.347%	33	1,114	+86.775%
2026-07-27	26.7500	26.7500	24.8000	24.8000	-3.988%	108	1,081	+80.524%
2026-07-24	29.5000	29.5000	25.4500	25.8300	-9.368%	56	981	+73.326%
2026-07-23	37.8100	38.0000	28.1200	28.5000	-49.602%	172	990	+57.088%
2026-07-22	57.3000	57.3000	56.2500	56.5500	-1.652%	23	880	-20.831%
2026-07-21	58.4200	60.1500	57.5000	57.5000	+7.779%	33	881	-22.139%
2026-07-20	60.0000	60.0000	53.3500	53.3500	-11.276%	29	881	-16.082%
2026-07-17	59.8800	62.3500	59.5500	60.1300	-8.742%	418	874	-25.545%
2026-07-16	66.5000	69.0500	64.3000	65.8900	-6.073%	11	491	-32.053%
2026-07-15	75.0500	76.0000	68.2000	70.1500	-1.197%	11	489	-36.180%
2026-07-14	71.7000	72.5000	70.0000	71.0000	+3.680%	41	489	-36.944%
2026-07-13	71.4700	72.8800	68.4800	68.4800	-15.457%	42	496	-34.623%
2026-07-10	79.2000	81.0000	79.2000	81.0000	+4.113%	6	487	-44.728%
2026-07-09	71.7500	77.8000	70.0000	77.8000	+11.143%	19	488	-42.455%
2026-07-08	70.0000	70.4000	68.6500	70.0000	-7.713%	15	495	-36.043%
2026-07-07	84.4100	84.4100	75.8500	75.8500	-11.287%	35	490	-40.976%
2026-07-06	71.9400	86.5000	71.9400	85.5000	+20.253%	28	507	-47.637%
2026-07-02	93.9000	93.9000	68.3000	71.1000	-22.675%	70	496	-37.032%
2026-07-01	91.5000	91.9500	91.5000	91.9500	+3.723%	2	496	-51.310%
2026-06-30	85.5500	89.1500	85.5500	88.6500	+5.788%	10	497	-49.498%
2026-06-29	68.8800	83.9100	68.5500	83.8000	+33.143%	28	500	-46.575%
2026-06-26	56.5500	66.7500	56.5400	62.9400	+6.228%	67	507	-28.869%
2026-06-25	61.0000	62.4400	59.2500	59.2500	-3.737%	41	481	-24.439%
2026-06-24	66.3000	66.6200	60.4900	61.5500	-6.388%	9	510	-27.262%
2026-06-23	70.8000	70.8000	65.7500	65.7500	-19.817%	51	512	-31.909%
2026-06-22	77.9000	86.0000	77.9000	82.0000	+6.355%	19	473	-45.402%
2026-06-18	73.2600	77.1000	68.9900	77.1000	+1.581%	35	486	-41.933%
2026-06-17	76.9100	80.5000	75.9000	75.9000	-8.488%	9	486	-41.014%
2026-06-16	82.9400	82.9400	82.9400	82.9400	-4.940%	1	486	-46.021%
2026-06-15	86.0000	87.2500	86.0000	87.2500	+3.993%	2	482	-48.688%
2026-06-12	80.9000	84.2000	75.1800	83.9000	+3.567%	13	482	-46.639%
2026-06-11	71.9500	81.0100	71.9100	81.0100	+15.202%	11	482	-44.735%
2026-06-10	74.7000	74.7000	70.3200	70.3200	-9.788%	22	478	-36.334%
2026-06-09	85.0100	85.0100	74.1000	77.9500	-11.158%	11	477	-42.566%
2026-06-08	80.0000	89.3600	79.7000	87.7400	+14.468%	31	477	-48.974%
2026-06-05	84.0000	84.7000	74.5000	76.6500	-18.466%	48	484	-41.592%
2026-06-04	94.0100	94.0100	94.0100	94.0100	-3.032%	18	453	-52.377%
2026-06-03	96.0000	96.9500	96.0000	96.9500	+0.990%	5	453	-53.822%
2026-06-01	95.2500	96.3600	95.2500	96.0000	-8.134%	19	451	-53.365%
2026-05-29	106.0000	106.0000	104.5000	104.5000	-4.435%	4	461	-57.158%
2026-05-28	107.9500	110.8500	107.9500	109.3500	-0.073%	24	464	-59.058%
2026-05-27	110.0000	114.0500	107.8900	109.4300	+6.078%	83	479	-59.088%
2026-05-26	102.2000	104.1000	100.3300	103.1600	+1.137%	30	540	-56.601%
2026-05-22	99.7500	102.0000	96.7100	102.0000	+9.560%	25	558	-56.108%
2026-05-21	98.4000	98.4000	90.5000	93.1000	+2.567%	8	571	-51.912%
2026-05-20	89.3000	91.0000	89.3000	90.7700	+8.981%	5	571	-50.678%
2026-05-19	81.8500	83.2900	78.5000	83.2900	-5.652%	20	568	-46.248%
2026-05-18	90.0000	93.2000	88.2800	88.2800	-11.632%	46	568	-49.286%
2026-05-15	105.9700	105.9700	98.0000	99.9000	-16.015%	159	568	-55.185%
2026-05-14	116.1500	118.9500	116.1500	118.9500	-0.042%	26	442	-62.362%
2026-05-13	118.0100	121.0100	118.0100	119.0000	+11.288%	8	417	-62.378%
2026-05-12	110.7500	110.7500	106.9300	106.9300	-7.380%	11	417	-58.131%
2026-05-11	96.4600	115.4500	96.4600	115.4500	+13.409%	19	417	-61.221%
2026-05-08	92.2200	102.5800	92.2200	101.8000	+19.807%	29	433	-56.022%
2026-05-07	90.3000	91.5300	83.6500	84.9700	+4.940%	25	423	-47.311%
2026-05-06	71.8400	81.0000	71.8400	80.9700	+7.387%	13	440	-44.708%
2026-05-05	78.0400	82.3500	75.4000	75.4000	-1.695%	42	440	-40.623%
2026-05-04	75.3000	77.3800	72.7500	76.7000	+1.589%	48	435	-41.630%
2026-05-01	70.8500	79.5800	69.6600	75.5000	+8.790%	288	385	-40.702%
2026-04-30	67.0500	69.4000	67.0500	69.4000	+9.377%	2	385	-35.490%
2026-04-29	62.4500	64.1500	62.2000	63.4500	-4.009%	13	385	-29.441%
2026-04-28	65.9500	66.1000	65.9500	66.1000	-3.377%	3	373	-32.269%
2026-04-27	64.8900	68.7300	59.8000	68.4100	+3.652%	46	369	-34.556%
2026-04-24	66.0000	67.1500	65.4500	66.0000	-0.812%	13	371	-32.167%
2026-04-23	66.4000	74.0000	65.6500	66.5400	-12.597%	50	370	-32.717%
2026-04-22	78.9000	78.9000	76.1300	76.1300	-2.672%	71	373	-41.193%
2026-04-21	78.3900	79.9500	77.1000	78.2200	-2.832%	13	355	-42.764%
2026-04-20	83.3500	83.3500	79.0000	80.5000	-5.903%	34	355	-44.385%
2026-04-17	81.2700	91.5000	81.2700	85.5500	+8.086%	19	345	-47.668%
2026-04-16	81.1000	81.1000	75.6000	79.1500	-2.296%	541	355	-43.437%
2026-04-15	61.7500	83.1400	61.7500	81.0100	+30.053%	584	689	-44.735%
2026-04-14	58.3000	62.7500	58.3000	62.2900	+10.935%	38	244	-28.127%
2026-04-13	54.6500	57.0000	54.6000	56.1500	+6.749%	79	222	-20.267%
2026-04-10	53.9000	53.9000	51.3200	52.6000	-1.774%	10	213	-14.886%
2026-04-09	51.3600	55.1000	50.6000	53.5500	-3.514%	29	208	-16.396%
2026-04-08	58.7000	59.0500	54.5500	55.5000	+4.265%	19	203	-19.333%
2026-04-07	55.8300	55.8300	51.1000	53.2300	-8.618%	19	189	-15.893%
2026-04-06	66.2800	66.2800	56.0000	58.2500	-7.348%	45	202	-23.142%
2026-04-02	66.5000	66.5700	62.8500	62.8700	-13.283%	19	203	-28.790%
2026-04-01	74.9200	74.9200	72.5000	72.5000	+5.378%	11	203	-38.248%
2026-03-31	65.0000	68.8000	64.6700	68.8000	+13.588%	18	203	-34.927%
2026-03-30	67.3000	67.3000	60.1100	60.5700	-7.738%	18	204	-26.086%
2026-03-27	67.0700	68.2700	65.0000	65.6500	-9.386%	39	208	-31.805%
2026-03-26	77.0800	78.5000	72.4500	72.4500	-9.211%	20	191	-38.206%
2026-03-25	83.6700	84.5800	79.8000	79.8000	+0.239%	20	190	-43.897%
2026-03-24	78.3500	79.9000	76.0000	79.6100	+4.161%	11	193	-43.763%
2026-03-23	76.1500	76.9000	74.7900	76.4300	+9.436%	17	188	-41.424%
2026-03-20	75.6700	75.6700	68.1400	69.8400	-8.706%	26	188	-35.896%
2026-03-19	80.7500	80.7500	76.0000	76.5000	-8.820%	39	182	-41.477%
2026-03-18	87.2000	87.3800	83.9000	83.9000	-5.144%	50	163	-46.639%
2026-03-17	87.1000	88.8500	86.5700	88.4500	+0.489%	49	160	-49.384%
2026-03-16	90.3300	92.5000	88.0200	88.0200	+1.406%	36	145	-49.137%
2026-03-13	90.2800	90.2800	86.8000	86.8000	-4.088%	41	126	-48.422%
2026-03-12	94.9200	94.9200	88.8800	90.5000	-8.122%	46	111	-50.530%
2026-03-11	93.9900	101.6600	93.9900	98.5000	+5.067%	10	94	-54.548%
2026-03-10	92.3500	93.7500	92.3500	93.7500	+1.571%	2	87	-52.245%
2026-03-09	86.9000	92.3000	82.7000	92.3000	-0.753%	28	85	-51.495%
2026-03-06	89.8000	93.0000	89.8000	93.0000	-1.379%	30	68	-51.860%
2026-03-05	95.1000	95.1000	93.4500	94.3000	-1.453%	3	71	-52.524%
2026-03-04	93.6100	95.6900	93.6100	95.6900	+9.989%	3	71	-53.214%
2026-03-03	88.5000	88.7000	86.5000	87.0000	-7.594%	29	71	-48.540%
2026-03-02	87.1500	94.5500	86.4000	94.1500	+0.160%	27	57	-52.448%
2026-02-27	95.0000	96.9000	94.0000	94.0000	-4.858%	4	51	-52.372%
2026-02-26	100.1800	100.1800	96.3500	98.8000	-4.780%	27	53	-54.686%
2026-02-25	105.8500	105.8500	102.4900	103.7600	+5.116%	27	46	-56.852%
2026-02-24	95.0000	99.6000	95.0000	98.7100	+8.939%	3	46	-54.645%
2026-02-23	92.7300	92.7300	89.8300	90.6100	-8.613%	10	47	-50.590%
2026-02-20	99.1500	99.1500	99.1500	99.1500	-2.335%	2	41	-54.846%
2026-02-19	101.0000	104.2800	100.9700	101.5200	-1.818%	15	39	-55.900%
2026-02-18	101.5000	103.4000	101.5000	103.4000	+4.444%	4	29	-56.702%
2026-02-17	98.8500	99.0000	98.8500	99.0000	-9.836%	3	30	-54.778%
2026-02-13	106.5000	109.8000	106.5000	109.8000	+2.569%	3	32	-59.226%
2026-02-12	116.9000	118.0000	107.0500	107.0500	+1.701%	9	32	-58.178%
2026-02-06	104.0700	105.2600	103.7000	105.2600	+11.151%	4	29	-57.467%
2026-02-05	98.0000	98.2300	91.8500	94.7000	-4.853%	26	27	-52.724%
2026-02-04	106.0000	106.0000	99.5300	99.5300	-11.126%	4	10	-55.019%
2026-02-03	111.9900	111.9900	111.9900	111.9900	0.000%	6	6	-60.023%