Dark

TSLA20270319C400
TSLA Mar 19 2027 400.00 Call (TSLA270319C00400000)
option OPRA

EOD

Sep 21, 2026

40.60+12.778%(+4.60)254

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	38.4600	42.0000	38.4600	40.6000	+12.778%	254	4,442	0.000%
2026-09-18	38.5100	38.5100	34.4300	36.0000	-3.382%	109	4,416	+12.778%
2026-09-17	38.5900	41.2900	36.3800	37.2600	+11.724%	284	4,393	+8.964%
2026-09-16	32.6500	36.8000	32.3000	33.3500	+4.056%	356	4,215	+21.739%
2026-09-15	32.2900	35.0700	32.0500	32.0500	-5.735%	96	4,134	+26.677%
2026-09-14	34.8500	38.7500	33.7000	34.0000	-10.005%	170	4,111	+19.412%
2026-09-11	37.5700	39.1600	36.9000	37.7800	+1.833%	108	4,077	+7.464%
2026-09-10	35.6000	40.3500	35.6000	37.1000	-7.320%	84	4,066	+9.434%
2026-09-09	40.6200	43.0000	40.0000	40.0300	+1.367%	461	4,038	+1.424%
2026-09-08	35.2500	40.5300	34.3700	39.4900	+19.848%	458	3,815	+2.811%
2026-09-04	37.3200	37.6800	31.3000	32.9500	-26.615%	458	3,490	+23.217%
2026-09-03	38.0500	50.0000	38.0500	44.9000	+28.103%	584	3,490	-9.577%
2026-09-02	33.8000	35.0500	31.9800	35.0500	+1.594%	160	3,510	+15.835%
2026-09-01	34.9000	36.4300	33.6000	34.5000	-16.364%	142	3,424	+17.681%
2026-08-31	31.3000	41.6500	31.3000	41.2500	+29.839%	348	3,402	-1.576%
2026-08-28	35.2000	36.5000	30.1200	31.7700	-8.812%	115	3,393	+27.794%
2026-08-27	31.7500	35.3000	31.7500	34.8400	+12.387%	162	3,329	+16.533%
2026-08-26	30.7500	34.0000	30.5600	31.0000	-10.223%	87	3,338	+30.968%
2026-08-25	32.0000	36.7500	32.0000	34.5300	+3.229%	96	3,346	+17.579%
2026-08-24	38.0000	38.0000	33.4500	33.4500	-18.035%	104	3,291	+21.375%
2026-08-21	34.6000	42.3000	34.2000	40.8100	+25.569%	332	3,247	-0.515%
2026-08-20	33.2000	33.2000	30.5200	32.5000	-7.143%	97	3,180	+24.923%
2026-08-19	30.5000	35.0000	29.3900	35.0000	+22.378%	74	3,184	+16.000%
2026-08-18	27.2000	30.2000	27.2000	28.6000	-4.348%	56	3,213	+41.958%
2026-08-17	29.6000	32.0000	29.3000	29.9000	-6.563%	143	3,208	+35.786%
2026-08-14	33.6500	36.2000	29.2200	32.0000	+4.575%	217	3,293	+26.875%
2026-08-13	24.8000	30.6000	24.8000	30.6000	+18.192%	91	3,291	+32.680%
2026-08-12	28.3500	28.3500	24.2000	25.8900	-8.645%	49	3,272	+56.817%
2026-08-11	29.3500	30.1000	28.0000	28.3400	+0.354%	99	3,245	+43.260%
2026-08-10	28.2000	29.0500	27.8700	28.2400	-0.458%	65	3,173	+43.768%
2026-08-07	27.0000	31.1500	26.4000	28.3700	+13.253%	50	3,159	+43.109%
2026-08-06	24.9500	27.0100	24.9500	25.0500	-7.188%	63	3,164	+62.076%
2026-08-05	27.0000	29.0000	26.1700	26.9900	-9.247%	52	3,127	+50.426%
2026-08-04	29.0000	30.4400	27.3500	29.7400	+8.739%	286	3,116	+36.516%
2026-08-03	24.6000	28.4500	24.5000	27.3500	+12.784%	252	2,999	+48.446%
2026-07-31	22.5500	24.5000	20.5000	24.2500	+7.444%	91	3,060	+67.423%
2026-07-30	21.0000	23.1500	21.0000	22.5700	+15.922%	201	3,035	+79.885%
2026-07-29	21.5300	22.1000	19.4700	19.4700	-11.298%	105	2,945	+108.526%
2026-07-28	22.1000	23.4500	20.5000	21.9500	-4.565%	223	2,922	+84.966%
2026-07-27	24.9200	26.1000	22.2800	23.0000	-8.000%	110	2,907	+76.522%
2026-07-24	27.9100	27.9100	23.3000	25.0000	-8.759%	499	2,874	+62.400%
2026-07-23	36.5000	36.5000	25.8500	27.4000	-46.796%	785	2,569	+48.175%
2026-07-22	53.8000	53.8000	51.5000	51.5000	-5.850%	32	2,317	-21.165%
2026-07-21	49.8100	57.0000	49.8100	54.7000	+10.304%	66	2,294	-25.777%
2026-07-20	57.5800	57.5800	49.5900	49.5900	-12.152%	69	2,302	-18.129%
2026-07-17	56.9000	58.3400	55.1000	56.4500	-9.390%	99	2,306	-28.078%
2026-07-16	61.7500	63.3900	60.0000	62.3000	-4.375%	56	2,278	-34.831%
2026-07-15	69.2500	71.5000	63.3400	65.1500	-1.213%	44	2,287	-37.682%
2026-07-14	67.6900	69.3000	65.4700	65.9500	+1.806%	392	2,280	-38.438%
2026-07-13	69.1300	69.1300	64.0000	64.7800	-12.495%	82	2,166	-37.326%
2026-07-10	74.6500	77.6000	74.0100	74.0300	+0.858%	32	2,132	-45.157%
2026-07-09	66.3300	74.2800	65.4000	73.4000	+9.716%	72	2,120	-44.687%
2026-07-08	67.7900	68.7200	64.5300	66.9000	-8.079%	65	2,135	-39.312%
2026-07-07	80.0000	80.7200	71.3000	72.7800	-11.567%	64	2,135	-44.215%
2026-07-06	67.6600	82.3000	64.0000	82.3000	+25.649%	237	2,108	-50.668%
2026-07-02	81.8700	81.8700	64.0000	65.5000	-24.277%	312	2,137	-38.015%
2026-07-01	88.0000	91.0000	86.5000	86.5000	+2.222%	116	2,137	-53.064%
2026-06-30	76.0000	86.6000	76.0000	84.6200	+6.776%	56	2,239	-52.021%
2026-06-29	66.0000	79.2500	64.6300	79.2500	+33.868%	84	2,246	-48.770%
2026-06-26	52.7000	62.0000	52.7000	59.2000	+7.931%	53	2,248	-31.419%
2026-06-25	57.3500	58.0000	54.8500	54.8500	-4.542%	23	2,252	-25.980%
2026-06-24	62.6000	62.6400	57.1700	57.4600	-6.554%	58	2,249	-29.342%
2026-06-23	67.1500	67.1500	60.9500	61.4900	-18.394%	110	2,240	-33.973%
2026-06-22	73.2500	82.0000	73.2500	75.3500	+7.643%	145	2,272	-46.118%
2026-06-18	72.4800	72.4800	66.2500	70.0000	-1.961%	327	2,026	-42.000%
2026-06-17	74.7500	75.3000	70.9000	71.4000	-7.513%	141	2,026	-43.137%
2026-06-16	77.2500	80.1000	75.1000	77.2000	-3.500%	23	2,026	-47.409%
2026-06-15	84.0000	85.8900	80.0000	80.0000	-1.308%	72	2,047	-49.250%
2026-06-12	79.0500	81.0600	70.8000	81.0600	+5.136%	170	2,047	-49.914%
2026-06-11	67.3500	77.1000	66.2000	77.1000	+15.419%	89	2,047	-47.341%
2026-06-10	72.9200	73.9900	65.8400	66.8000	-11.052%	46	2,006	-39.222%
2026-06-09	82.2000	82.2000	68.7500	75.1000	-8.280%	57	2,003	-45.939%
2026-06-08	75.3000	84.5900	74.0500	81.8800	+14.437%	59	1,997	-50.415%
2026-06-05	87.7500	87.7500	70.2000	71.5500	-17.975%	231	2,006	-43.256%
2026-06-04	90.3000	92.0000	87.2300	87.2300	-4.027%	12	1,989	-53.456%
2026-06-03	89.7700	97.2600	88.7400	90.8900	-0.176%	44	1,989	-55.331%
2026-06-02	87.0000	91.1500	85.0000	91.0500	+5.565%	39	1,985	-55.409%
2026-06-01	90.4000	91.5000	86.0000	86.2500	-13.343%	42	1,990	-52.928%
2026-05-29	96.0000	101.1500	94.0000	99.5300	-5.524%	17	1,986	-59.208%
2026-05-28	101.8000	105.9000	101.8000	105.3500	+0.698%	24	1,985	-61.462%
2026-05-27	104.5300	106.1000	101.5000	104.6200	+7.413%	65	2,004	-61.193%
2026-05-26	96.0000	98.5000	94.1000	97.4000	+2.505%	23	2,024	-58.316%
2026-05-22	91.5000	97.3000	90.3000	95.0200	+6.525%	38	2,017	-57.272%
2026-05-21	92.2200	92.2200	85.7000	89.2000	+2.529%	28	2,024	-54.484%
2026-05-20	83.8500	87.0000	82.8800	87.0000	+9.434%	33	2,024	-53.333%
2026-05-19	78.3800	80.1000	74.4000	79.5000	-4.355%	105	2,022	-48.931%
2026-05-18	89.2100	89.2100	80.1000	83.1200	-10.141%	143	2,022	-51.155%
2026-05-15	98.3000	98.3000	92.5000	92.5000	-14.589%	18	2,022	-56.108%
2026-05-14	110.8500	115.5000	108.3000	108.3000	-2.097%	52	1,944	-62.512%
2026-05-13	104.4500	116.9800	103.0000	110.6200	+8.292%	53	1,963	-63.298%
2026-05-12	105.0000	110.0000	94.3600	102.1500	-6.653%	58	1,963	-60.255%
2026-05-11	91.3700	112.1300	88.9300	109.4300	+13.966%	101	1,963	-62.899%
2026-05-08	87.3800	98.0000	87.3800	96.0200	+16.247%	130	1,973	-57.717%
2026-05-07	80.6000	86.1800	78.5000	82.6000	+8.484%	121	1,987	-50.847%
2026-05-06	69.5000	77.2000	69.5000	76.1400	+8.771%	70	1,974	-46.677%
2026-05-05	77.0000	78.1400	70.0000	70.0000	-3.020%	67	1,972	-42.000%
2026-05-04	70.0000	73.4000	68.3000	72.1800	+1.234%	79	1,975	-43.752%
2026-05-01	67.7000	75.4200	64.0000	71.3000	+9.608%	73	1,976	-43.058%
2026-04-30	58.5000	66.2300	58.5000	65.0500	+8.146%	53	1,976	-37.586%
2026-04-29	60.6000	61.6200	58.6700	60.1500	-2.984%	26	1,939	-32.502%
2026-04-28	62.8700	65.5500	61.8500	62.0000	-3.577%	28	1,943	-34.516%
2026-04-27	60.0000	65.0000	56.5000	64.3000	+1.324%	188	1,947	-36.858%
2026-04-24	62.5800	67.3100	61.5000	63.4600	+1.196%	106	1,975	-36.023%
2026-04-23	63.0000	68.4500	60.2000	62.7100	-13.096%	207	2,001	-35.258%
2026-04-22	72.3900	74.8500	71.0500	72.1600	+0.473%	162	2,037	-43.736%
2026-04-21	75.6000	75.9400	71.4000	71.8200	-5.624%	187	2,053	-43.470%
2026-04-20	82.0500	83.1600	75.0000	76.1000	-5.782%	203	2,053	-46.649%
2026-04-17	78.9800	87.0000	77.0000	80.7700	+7.952%	129	2,043	-49.734%
2026-04-16	75.4000	76.1600	70.0000	74.8200	-3.433%	671	2,044	-45.736%
2026-04-15	60.5000	78.9000	60.5000	77.4800	+31.881%	167	1,860	-47.599%
2026-04-14	56.0000	60.2700	55.2000	58.7500	+14.255%	59	1,779	-30.894%
2026-04-13	51.5500	53.9600	51.3500	51.4200	+1.320%	54	1,763	-21.042%
2026-04-10	50.1500	51.2000	48.0000	50.7500	+1.196%	757	1,737	-20.000%
2026-04-09	49.5000	51.5000	47.0000	50.1500	+1.211%	133	1,977	-19.043%
2026-04-08	58.9900	59.0100	48.5200	49.5500	-2.786%	89	1,955	-18.063%
2026-04-07	52.0000	52.0000	47.5800	50.9700	-7.091%	461	1,944	-20.345%
2026-04-06	59.8500	62.0000	52.8100	54.8600	-7.409%	129	1,650	-25.993%
2026-04-02	63.2900	63.4000	59.0500	59.2500	-15.478%	78	1,662	-31.477%
2026-04-01	67.2000	71.0000	67.2000	70.1000	+6.860%	107	1,662	-42.083%
2026-03-31	60.4800	65.6500	60.4800	65.6000	+15.169%	846	1,595	-38.110%
2026-03-30	64.5700	64.5700	56.3000	56.9600	-8.645%	47	1,189	-28.722%
2026-03-27	65.0300	65.2000	60.8500	62.3500	-10.865%	76	1,164	-34.884%
2026-03-26	73.0500	74.1500	69.9500	69.9500	-6.981%	41	1,141	-41.959%
2026-03-25	79.9500	80.4500	75.2000	75.2000	+0.602%	57	1,153	-46.011%
2026-03-24	73.0000	74.8500	73.0000	74.7500	+3.475%	77	1,124	-45.686%
2026-03-23	69.7800	73.8300	69.5300	72.2400	+11.654%	54	1,076	-43.798%
2026-03-20	71.8000	71.8000	64.7000	64.7000	-11.102%	110	1,063	-37.249%
2026-03-19	74.8500	75.1500	72.3800	72.7800	-9.025%	48	990	-44.215%
2026-03-18	83.9700	85.8200	80.0000	80.0000	-4.192%	63	995	-49.250%
2026-03-17	83.5900	83.8200	82.4000	83.5000	-0.914%	32	960	-51.377%
2026-03-16	84.5000	88.1500	84.2700	84.2700	+3.653%	341	948	-51.822%
2026-03-13	85.0900	86.0500	81.3000	81.3000	-4.353%	408	875	-50.062%
2026-03-12	90.1500	90.1500	84.4000	85.0000	-6.900%	125	619	-52.235%
2026-03-11	92.6100	95.9400	89.7500	91.3000	+6.286%	63	523	-55.531%
2026-03-10	89.9000	90.9500	85.9000	85.9000	-0.694%	74	506	-52.736%
2026-03-09	82.1000	86.5000	78.0000	86.5000	+0.348%	189	502	-53.064%
2026-03-06	87.0000	88.5000	84.9000	86.2000	-4.062%	89	497	-52.900%
2026-03-05	88.0000	92.6000	88.0000	89.8500	-1.046%	90	475	-54.814%
2026-03-04	88.7000	92.4000	85.0000	90.8000	+10.449%	50	404	-55.286%
2026-03-03	84.9000	84.9000	80.7500	82.2100	-8.452%	78	383	-50.614%
2026-03-02	83.7000	89.9700	83.7000	89.8000	+0.447%	36	339	-54.788%
2026-02-27	90.3500	92.7000	87.3400	89.4000	-4.792%	39	322	-54.586%
2026-02-26	97.0000	97.0000	92.7500	93.9000	-3.880%	201	306	-56.763%
2026-02-25	97.6900	97.6900	97.6900	97.6900	+2.583%	191	130	-58.440%
2026-02-24	89.0600	95.2300	89.0600	95.2300	+8.154%	5	130	-57.366%
2026-02-23	91.2300	91.2300	85.6000	88.0500	-8.898%	30	127	-53.890%
2026-02-20	96.3000	96.6500	95.8500	96.6500	-0.617%	5	118	-57.993%
2026-02-19	95.0000	98.7700	95.0000	97.2500	-2.750%	8	115	-58.252%
2026-02-18	98.9000	100.7500	98.9000	100.0000	+0.705%	11	113	-59.400%
2026-02-17	97.1700	99.3000	93.1700	99.3000	-6.285%	19	111	-59.114%
2026-02-13	101.7500	107.1800	101.7400	105.9600	+2.377%	14	105	-61.684%
2026-02-12	111.9000	111.9000	103.5000	103.5000	-6.292%	11	105	-60.773%
2026-02-11	109.6000	110.4500	109.6000	110.4500	+3.224%	4	96	-63.241%
2026-02-10	108.0500	108.0500	106.0000	107.0000	+6.510%	9	94	-62.056%
2026-02-09	98.1400	100.4600	98.1400	100.4600	-1.751%	9	93	-59.586%
2026-02-06	97.8100	102.2500	97.8100	102.2500	+12.672%	18	97	-60.293%
2026-02-05	90.9000	94.0300	88.3100	90.7500	-7.398%	20	88	-55.262%
2026-02-04	102.0000	102.2500	95.3500	98.0000	-7.547%	15	75	-58.571%
2026-02-03	108.1000	110.8600	106.0000	106.0000	-2.259%	18	69	-61.698%
2026-02-02	106.2000	110.3600	106.0000	108.4500	-7.561%	36	55	-62.563%
2026-01-30	121.3700	121.3700	115.8500	117.3200	0.000%	19	19	-65.394%