Dark

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

EOD

Jul 31, 2026

24.25+7.444%(+1.68)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	22.5500	24.5000	20.5000	24.2500	+7.444%	91	3,060	0.000%
2026-07-30	21.0000	23.1500	21.0000	22.5700	+15.922%	201	3,035	+7.444%
2026-07-29	21.5300	22.1000	19.4700	19.4700	-11.298%	105	2,945	+24.551%
2026-07-28	22.1000	23.4500	20.5000	21.9500	-4.565%	223	2,922	+10.478%
2026-07-27	24.9200	26.1000	22.2800	23.0000	-8.000%	110	2,907	+5.435%
2026-07-24	27.9100	27.9100	23.3000	25.0000	-8.759%	499	2,874	-3.000%
2026-07-23	36.5000	36.5000	25.8500	27.4000	-46.796%	785	2,569	-11.496%
2026-07-22	53.8000	53.8000	51.5000	51.5000	-5.850%	32	2,317	-52.913%
2026-07-21	49.8100	57.0000	49.8100	54.7000	+10.304%	66	2,294	-55.667%
2026-07-20	57.5800	57.5800	49.5900	49.5900	-12.152%	69	2,302	-51.099%
2026-07-17	56.9000	58.3400	55.1000	56.4500	-9.390%	99	2,306	-57.042%
2026-07-16	61.7500	63.3900	60.0000	62.3000	-4.375%	56	2,278	-61.075%
2026-07-15	69.2500	71.5000	63.3400	65.1500	-1.213%	44	2,287	-62.778%
2026-07-14	67.6900	69.3000	65.4700	65.9500	+1.806%	392	2,280	-63.230%
2026-07-13	69.1300	69.1300	64.0000	64.7800	-12.495%	82	2,166	-62.566%
2026-07-10	74.6500	77.6000	74.0100	74.0300	+0.858%	32	2,132	-67.243%
2026-07-09	66.3300	74.2800	65.4000	73.4000	+9.716%	72	2,120	-66.962%
2026-07-08	67.7900	68.7200	64.5300	66.9000	-8.079%	65	2,135	-63.752%
2026-07-07	80.0000	80.7200	71.3000	72.7800	-11.567%	64	2,135	-66.680%
2026-07-06	67.6600	82.3000	64.0000	82.3000	+25.649%	237	2,108	-70.535%
2026-07-02	81.8700	81.8700	64.0000	65.5000	-24.277%	312	2,137	-62.977%
2026-07-01	88.0000	91.0000	86.5000	86.5000	+2.222%	116	2,137	-71.965%
2026-06-30	76.0000	86.6000	76.0000	84.6200	+6.776%	56	2,239	-71.342%
2026-06-29	66.0000	79.2500	64.6300	79.2500	+33.868%	84	2,246	-69.401%
2026-06-26	52.7000	62.0000	52.7000	59.2000	+7.931%	53	2,248	-59.037%
2026-06-25	57.3500	58.0000	54.8500	54.8500	-4.542%	23	2,252	-55.789%
2026-06-24	62.6000	62.6400	57.1700	57.4600	-6.554%	58	2,249	-57.797%
2026-06-23	67.1500	67.1500	60.9500	61.4900	-18.394%	110	2,240	-60.563%
2026-06-22	73.2500	82.0000	73.2500	75.3500	+7.643%	145	2,272	-67.817%
2026-06-18	72.4800	72.4800	66.2500	70.0000	-1.961%	327	2,026	-65.357%
2026-06-17	74.7500	75.3000	70.9000	71.4000	-7.513%	141	2,026	-66.036%
2026-06-16	77.2500	80.1000	75.1000	77.2000	-3.500%	23	2,026	-68.588%
2026-06-15	84.0000	85.8900	80.0000	80.0000	-1.308%	72	2,047	-69.688%
2026-06-12	79.0500	81.0600	70.8000	81.0600	+5.136%	170	2,047	-70.084%
2026-06-11	67.3500	77.1000	66.2000	77.1000	+15.419%	89	2,047	-68.547%
2026-06-10	72.9200	73.9900	65.8400	66.8000	-11.052%	46	2,006	-63.698%
2026-06-09	82.2000	82.2000	68.7500	75.1000	-8.280%	57	2,003	-67.710%
2026-06-08	75.3000	84.5900	74.0500	81.8800	+14.437%	59	1,997	-70.383%
2026-06-05	87.7500	87.7500	70.2000	71.5500	-17.975%	231	2,006	-66.108%
2026-06-04	90.3000	92.0000	87.2300	87.2300	-4.027%	12	1,989	-72.200%
2026-06-03	89.7700	97.2600	88.7400	90.8900	-0.176%	44	1,989	-73.319%
2026-06-02	87.0000	91.1500	85.0000	91.0500	+5.565%	39	1,985	-73.366%
2026-06-01	90.4000	91.5000	86.0000	86.2500	-13.343%	42	1,990	-71.884%
2026-05-29	96.0000	101.1500	94.0000	99.5300	-5.524%	17	1,986	-75.635%
2026-05-28	101.8000	105.9000	101.8000	105.3500	+0.698%	24	1,985	-76.981%
2026-05-27	104.5300	106.1000	101.5000	104.6200	+7.413%	65	2,004	-76.821%
2026-05-26	96.0000	98.5000	94.1000	97.4000	+2.505%	23	2,024	-75.103%
2026-05-22	91.5000	97.3000	90.3000	95.0200	+6.525%	38	2,017	-74.479%
2026-05-21	92.2200	92.2200	85.7000	89.2000	+2.529%	28	2,024	-72.814%
2026-05-20	83.8500	87.0000	82.8800	87.0000	+9.434%	33	2,024	-72.126%
2026-05-19	78.3800	80.1000	74.4000	79.5000	-4.355%	105	2,022	-69.497%
2026-05-18	89.2100	89.2100	80.1000	83.1200	-10.141%	143	2,022	-70.825%
2026-05-15	98.3000	98.3000	92.5000	92.5000	-14.589%	18	2,022	-73.784%
2026-05-14	110.8500	115.5000	108.3000	108.3000	-2.097%	52	1,944	-77.608%
2026-05-13	104.4500	116.9800	103.0000	110.6200	+8.292%	53	1,963	-78.078%
2026-05-12	105.0000	110.0000	94.3600	102.1500	-6.653%	58	1,963	-76.260%
2026-05-11	91.3700	112.1300	88.9300	109.4300	+13.966%	101	1,963	-77.840%
2026-05-08	87.3800	98.0000	87.3800	96.0200	+16.247%	130	1,973	-74.745%
2026-05-07	80.6000	86.1800	78.5000	82.6000	+8.484%	121	1,987	-70.642%
2026-05-06	69.5000	77.2000	69.5000	76.1400	+8.771%	70	1,974	-68.151%
2026-05-05	77.0000	78.1400	70.0000	70.0000	-3.020%	67	1,972	-65.357%
2026-05-04	70.0000	73.4000	68.3000	72.1800	+1.234%	79	1,975	-66.403%
2026-05-01	67.7000	75.4200	64.0000	71.3000	+9.608%	73	1,976	-65.989%
2026-04-30	58.5000	66.2300	58.5000	65.0500	+8.146%	53	1,976	-62.721%
2026-04-29	60.6000	61.6200	58.6700	60.1500	-2.984%	26	1,939	-59.684%
2026-04-28	62.8700	65.5500	61.8500	62.0000	-3.577%	28	1,943	-60.887%
2026-04-27	60.0000	65.0000	56.5000	64.3000	+1.324%	188	1,947	-62.286%
2026-04-24	62.5800	67.3100	61.5000	63.4600	+1.196%	106	1,975	-61.787%
2026-04-23	63.0000	68.4500	60.2000	62.7100	-13.096%	207	2,001	-61.330%
2026-04-22	72.3900	74.8500	71.0500	72.1600	+0.473%	162	2,037	-66.394%
2026-04-21	75.6000	75.9400	71.4000	71.8200	-5.624%	187	2,053	-66.235%
2026-04-20	82.0500	83.1600	75.0000	76.1000	-5.782%	203	2,053	-68.134%
2026-04-17	78.9800	87.0000	77.0000	80.7700	+7.952%	129	2,043	-69.976%
2026-04-16	75.4000	76.1600	70.0000	74.8200	-3.433%	671	2,044	-67.589%
2026-04-15	60.5000	78.9000	60.5000	77.4800	+31.881%	167	1,860	-68.702%
2026-04-14	56.0000	60.2700	55.2000	58.7500	+14.255%	59	1,779	-58.723%
2026-04-13	51.5500	53.9600	51.3500	51.4200	+1.320%	54	1,763	-52.839%
2026-04-10	50.1500	51.2000	48.0000	50.7500	+1.196%	757	1,737	-52.217%
2026-04-09	49.5000	51.5000	47.0000	50.1500	+1.211%	133	1,977	-51.645%
2026-04-08	58.9900	59.0100	48.5200	49.5500	-2.786%	89	1,955	-51.060%
2026-04-07	52.0000	52.0000	47.5800	50.9700	-7.091%	461	1,944	-52.423%
2026-04-06	59.8500	62.0000	52.8100	54.8600	-7.409%	129	1,650	-55.797%
2026-04-02	63.2900	63.4000	59.0500	59.2500	-15.478%	78	1,662	-59.072%
2026-04-01	67.2000	71.0000	67.2000	70.1000	+6.860%	107	1,662	-65.407%
2026-03-31	60.4800	65.6500	60.4800	65.6000	+15.169%	846	1,595	-63.034%
2026-03-30	64.5700	64.5700	56.3000	56.9600	-8.645%	47	1,189	-57.426%
2026-03-27	65.0300	65.2000	60.8500	62.3500	-10.865%	76	1,164	-61.107%
2026-03-26	73.0500	74.1500	69.9500	69.9500	-6.981%	41	1,141	-65.332%
2026-03-25	79.9500	80.4500	75.2000	75.2000	+0.602%	57	1,153	-67.753%
2026-03-24	73.0000	74.8500	73.0000	74.7500	+3.475%	77	1,124	-67.559%
2026-03-23	69.7800	73.8300	69.5300	72.2400	+11.654%	54	1,076	-66.431%
2026-03-20	71.8000	71.8000	64.7000	64.7000	-11.102%	110	1,063	-62.519%
2026-03-19	74.8500	75.1500	72.3800	72.7800	-9.025%	48	990	-66.680%
2026-03-18	83.9700	85.8200	80.0000	80.0000	-4.192%	63	995	-69.688%
2026-03-17	83.5900	83.8200	82.4000	83.5000	-0.914%	32	960	-70.958%
2026-03-16	84.5000	88.1500	84.2700	84.2700	+3.653%	341	948	-71.223%
2026-03-13	85.0900	86.0500	81.3000	81.3000	-4.353%	408	875	-70.172%
2026-03-12	90.1500	90.1500	84.4000	85.0000	-6.900%	125	619	-71.471%
2026-03-11	92.6100	95.9400	89.7500	91.3000	+6.286%	63	523	-73.439%
2026-03-10	89.9000	90.9500	85.9000	85.9000	-0.694%	74	506	-71.769%
2026-03-09	82.1000	86.5000	78.0000	86.5000	+0.348%	189	502	-71.965%
2026-03-06	87.0000	88.5000	84.9000	86.2000	-4.062%	89	497	-71.868%
2026-03-05	88.0000	92.6000	88.0000	89.8500	-1.046%	90	475	-73.011%
2026-03-04	88.7000	92.4000	85.0000	90.8000	+10.449%	50	404	-73.293%
2026-03-03	84.9000	84.9000	80.7500	82.2100	-8.452%	78	383	-70.502%
2026-03-02	83.7000	89.9700	83.7000	89.8000	+0.447%	36	339	-72.996%
2026-02-27	90.3500	92.7000	87.3400	89.4000	-4.792%	39	322	-72.875%
2026-02-26	97.0000	97.0000	92.7500	93.9000	-3.880%	201	306	-74.175%
2026-02-25	97.6900	97.6900	97.6900	97.6900	+2.583%	191	130	-75.177%
2026-02-24	89.0600	95.2300	89.0600	95.2300	+8.154%	5	130	-74.535%
2026-02-23	91.2300	91.2300	85.6000	88.0500	-8.898%	30	127	-72.459%
2026-02-20	96.3000	96.6500	95.8500	96.6500	-0.617%	5	118	-74.909%
2026-02-19	95.0000	98.7700	95.0000	97.2500	-2.750%	8	115	-75.064%
2026-02-18	98.9000	100.7500	98.9000	100.0000	+0.705%	11	113	-75.750%
2026-02-17	97.1700	99.3000	93.1700	99.3000	-6.285%	19	111	-75.579%
2026-02-13	101.7500	107.1800	101.7400	105.9600	+2.377%	14	105	-77.114%
2026-02-12	111.9000	111.9000	103.5000	103.5000	-6.292%	11	105	-76.570%
2026-02-11	109.6000	110.4500	109.6000	110.4500	+3.224%	4	96	-78.044%
2026-02-10	108.0500	108.0500	106.0000	107.0000	+6.510%	9	94	-77.336%
2026-02-09	98.1400	100.4600	98.1400	100.4600	-1.751%	9	93	-75.861%
2026-02-06	97.8100	102.2500	97.8100	102.2500	+12.672%	18	97	-76.284%
2026-02-05	90.9000	94.0300	88.3100	90.7500	-7.398%	20	88	-73.278%
2026-02-04	102.0000	102.2500	95.3500	98.0000	-7.547%	15	75	-75.255%
2026-02-03	108.1000	110.8600	106.0000	106.0000	-2.259%	18	69	-77.123%
2026-02-02	106.2000	110.3600	106.0000	108.4500	-7.561%	36	55	-77.639%
2026-01-30	121.3700	121.3700	115.8500	117.3200	0.000%	19	19	-79.330%