Dark

TSLA20270319C410
TSLA Mar 19 2027 410.00 Call (TSLA270319C00410000)
option OPRA

EOD

Jul 31, 2026

21.90+4.286%(+0.90)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	22.7500	22.7500	20.3500	21.9000	+4.286%	36	1,855	0.000%
2026-07-30	18.9500	21.0000	18.9500	21.0000	+17.318%	42	1,854	+4.286%
2026-07-29	19.9300	19.9300	17.9000	17.9000	-10.945%	142	1,851	+22.346%
2026-07-28	18.8200	20.1800	18.8200	20.1000	-0.495%	15	1,851	+8.955%
2026-07-27	21.0000	21.5100	20.2000	20.2000	-10.738%	51	1,862	+8.416%
2026-07-24	25.8000	25.8000	21.1500	22.6300	-13.626%	32	1,865	-3.226%
2026-07-23	37.5000	37.5000	24.9200	26.2000	-45.901%	155	1,870	-16.412%
2026-07-22	50.1500	50.1500	48.4300	48.4300	-3.275%	7	1,847	-54.780%
2026-07-21	48.1000	52.9200	48.1000	50.0700	+8.189%	82	1,840	-56.261%
2026-07-20	52.2100	52.2100	46.2800	46.2800	-11.426%	18	1,792	-52.679%
2026-07-17	51.6000	53.6800	51.2500	52.2500	-8.478%	19	1,785	-58.086%
2026-07-16	56.8500	60.0800	56.3500	57.0900	-7.919%	33	1,780	-61.640%
2026-07-15	66.9000	66.9000	59.8500	62.0000	-0.641%	20	1,783	-64.677%
2026-07-14	62.7200	65.0000	61.9000	62.4000	+3.311%	7	1,768	-64.904%
2026-07-13	66.0000	66.0000	60.4000	60.4000	-14.326%	43	1,769	-63.742%
2026-07-10	71.9000	72.3000	68.6000	70.5000	+2.770%	48	1,770	-68.936%
2026-07-09	62.7500	70.0000	61.1000	68.6000	+12.644%	40	1,763	-68.076%
2026-07-08	63.9000	63.9000	60.5000	60.9000	-8.969%	7	1,748	-64.039%
2026-07-07	74.7500	74.8500	66.9000	66.9000	-13.677%	20	1,748	-67.265%
2026-07-06	63.4400	77.5000	60.8300	77.5000	+27.909%	51	1,742	-71.742%
2026-07-02	72.5000	72.5000	60.3800	60.5900	-24.705%	79	1,734	-63.855%
2026-07-01	81.0000	86.4800	80.4700	80.4700	-2.164%	15	1,734	-72.785%
2026-06-30	74.0500	82.2500	74.0500	82.2500	+10.625%	41	1,744	-73.374%
2026-06-29	61.9300	74.7900	61.9300	74.3500	+28.079%	120	1,737	-70.545%
2026-06-26	52.0000	58.0500	52.0000	58.0500	+12.784%	13	1,698	-62.274%
2026-06-25	52.5300	54.4000	51.4000	51.4700	-3.884%	28	1,693	-57.451%
2026-06-24	57.5000	57.5000	53.4500	53.5500	-7.241%	54	1,692	-59.104%
2026-06-23	63.1500	63.1500	57.7300	57.7300	-21.402%	12	1,652	-62.065%
2026-06-22	77.0500	77.0500	73.4500	73.4500	+6.557%	6	1,646	-70.184%
2026-06-18	65.0500	69.1300	65.0000	68.9300	+2.270%	44	1,630	-68.229%
2026-06-17	69.0000	71.6000	67.4000	67.4000	-7.188%	27	1,630	-67.507%
2026-06-16	74.7500	77.1300	71.7000	72.6200	-7.136%	40	1,630	-69.843%
2026-06-15	80.1200	80.1500	76.0000	78.2000	+3.851%	27	1,576	-71.995%
2026-06-12	71.6600	75.9800	66.7800	75.3000	+4.438%	126	1,576	-70.916%
2026-06-11	65.3000	72.1000	64.6600	72.1000	+14.535%	56	1,576	-69.626%
2026-06-10	66.8200	67.1900	62.0600	62.9500	-8.503%	64	1,547	-65.210%
2026-06-09	81.0000	81.4500	66.0000	68.8000	-14.129%	65	1,513	-68.169%
2026-06-08	74.0000	80.1200	73.1000	80.1200	+18.696%	48	1,526	-72.666%
2026-06-05	78.7700	78.7700	66.3600	67.5000	-18.330%	61	1,495	-67.556%
2026-06-04	83.9500	84.0000	82.6000	82.6500	-4.174%	57	1,463	-73.503%
2026-06-03	84.5000	92.4900	84.5000	86.2500	+0.291%	11	1,425	-74.609%
2026-06-02	80.6500	86.6000	80.6500	86.0000	+5.547%	26	1,425	-74.535%
2026-06-01	87.5000	87.5000	81.4800	81.4800	-13.869%	39	1,411	-73.122%
2026-05-29	95.7000	96.0200	90.6200	94.6000	-4.377%	6	1,405	-76.850%
2026-05-28	98.4900	99.0000	98.4900	98.9300	-1.070%	5	1,408	-77.863%
2026-05-27	101.0000	102.5000	99.5000	100.0000	+11.111%	11	1,412	-78.100%
2026-05-26	90.0000	90.0000	90.0000	90.0000	-1.586%	1	1,421	-75.667%
2026-05-22	87.5000	91.9000	86.0000	91.4500	+6.934%	14	1,420	-76.052%
2026-05-21	88.9000	88.9000	81.3000	85.5200	+4.727%	37	1,431	-74.392%
2026-05-20	80.6500	81.6600	77.4900	81.6600	+8.417%	23	1,431	-73.181%
2026-05-19	74.7400	75.3200	70.5000	75.3200	-3.695%	42	1,420	-70.924%
2026-05-18	83.4000	83.8800	76.5000	78.2100	-10.597%	36	1,420	-71.998%
2026-05-15	96.7900	96.7900	87.4800	87.4800	-15.714%	41	1,420	-74.966%
2026-05-14	103.2500	105.1000	103.2500	103.7900	-3.289%	14	1,382	-78.900%
2026-05-13	107.2200	109.2000	107.2200	107.3200	+13.087%	13	1,369	-79.594%
2026-05-12	103.4000	106.8400	90.0000	94.9000	-8.715%	22	1,369	-76.923%
2026-05-11	88.0700	106.0000	84.2200	103.9600	+13.370%	16	1,369	-78.934%
2026-05-08	83.0000	93.8500	83.0000	91.7000	+15.273%	59	1,393	-76.118%
2026-05-07	77.0300	82.0000	75.5600	79.5500	+11.963%	73	1,405	-72.470%
2026-05-06	65.4800	73.0000	65.4800	71.0500	+4.794%	36	1,396	-69.177%
2026-05-05	71.0000	72.0600	67.8000	67.8000	+5.410%	8	1,403	-67.699%
2026-05-04	68.2300	68.2300	64.3200	64.3200	-6.729%	12	1,403	-65.951%
2026-05-01	61.6400	70.8500	61.6400	68.9600	+12.680%	30	1,392	-68.242%
2026-04-30	57.6000	61.2000	57.6000	61.2000	+11.273%	6	1,392	-64.216%
2026-04-29	56.5600	57.2400	55.0000	55.0000	-6.303%	3	1,392	-60.182%
2026-04-28	61.2000	61.2000	58.3000	58.7000	-2.815%	4	1,389	-62.692%
2026-04-27	55.9300	60.5000	53.7000	60.4000	+0.299%	30	1,390	-63.742%
2026-04-24	59.8200	60.2200	59.8200	60.2200	+1.981%	4	1,382	-63.633%
2026-04-23	60.0000	65.4000	57.0000	59.0500	-13.657%	18	1,382	-62.913%
2026-04-22	69.0000	69.7500	68.3900	68.3900	-1.809%	5	1,377	-67.978%
2026-04-21	70.8800	70.8800	68.6800	69.6500	-2.696%	18	1,362	-68.557%
2026-04-20	75.3400	75.3400	70.4600	71.5800	-6.492%	72	1,362	-69.405%
2026-04-17	73.2400	82.3900	72.9700	76.5500	+7.969%	24	1,364	-71.391%
2026-04-16	66.6000	70.9000	66.6000	70.9000	-3.851%	6	1,361	-69.111%
2026-04-15	60.3000	73.7400	60.3000	73.7400	+33.225%	17	1,361	-70.301%
2026-04-14	50.9500	55.9000	50.9500	55.3500	+14.194%	235	1,357	-60.434%
2026-04-13	48.1500	49.4000	48.1500	48.4700	+2.279%	20	1,384	-54.817%
2026-04-10	47.2500	47.3900	45.1700	47.3900	+0.296%	16	1,384	-53.788%
2026-04-09	44.0000	48.4000	44.0000	47.2500	+1.635%	21	1,376	-53.651%
2026-04-08	52.6600	52.6600	45.6000	46.4900	-2.434%	293	1,374	-52.893%
2026-04-07	48.0000	48.7500	44.5700	47.6500	-5.830%	379	1,343	-54.040%
2026-04-06	54.2100	54.2100	48.9000	50.6000	-9.723%	87	1,035	-56.719%
2026-04-02	59.3300	60.1500	55.7300	56.0500	-15.866%	23	1,086	-60.928%
2026-04-01	63.4500	66.6500	63.4500	66.6200	+8.325%	12	1,086	-67.127%
2026-03-31	58.5900	61.7600	57.5100	61.5000	+15.018%	974	1,083	-64.390%
2026-03-30	60.0000	60.3000	52.6500	53.4700	-8.817%	876	1,300	-59.042%
2026-03-27	62.8000	62.8000	58.6400	58.6400	-9.085%	92	1,319	-62.653%
2026-03-26	69.5500	70.0600	64.5000	64.5000	-13.539%	23	1,356	-66.047%
2026-03-25	76.0000	76.0000	74.6000	74.6000	+4.893%	7	1,352	-70.643%
2026-03-24	70.7500	71.5000	68.6200	71.1200	+1.891%	11	1,347	-69.207%
2026-03-23	64.1500	70.0000	64.1500	69.8000	+12.672%	108	1,348	-68.625%
2026-03-20	68.0500	68.0500	61.9500	61.9500	-10.542%	397	1,388	-64.649%
2026-03-19	69.0100	70.4500	68.6000	69.2500	-8.278%	94	1,480	-68.375%
2026-03-18	81.1800	81.1800	75.5000	75.5000	-3.576%	19	1,394	-70.993%
2026-03-17	79.1800	80.1900	78.3000	78.3000	-2.345%	9	1,388	-72.031%
2026-03-16	81.9800	84.0000	80.1700	80.1800	+3.325%	21	1,385	-72.686%
2026-03-13	80.8200	81.9800	77.6000	77.6000	-5.550%	16	1,398	-71.778%
2026-03-12	86.0000	86.0000	81.2200	82.1600	-5.596%	69	1,394	-73.345%
2026-03-11	86.9900	92.0500	85.8500	87.0300	+5.979%	59	1,368	-74.836%
2026-03-10	84.0600	86.3800	81.9400	82.1200	+0.085%	61	1,369	-73.332%
2026-03-09	76.0000	84.1500	74.7700	82.0500	+0.306%	48	1,333	-73.309%
2026-03-06	81.6900	84.0200	81.0000	81.8000	-2.619%	7	1,319	-73.227%
2026-03-05	87.2000	87.3500	83.9600	84.0000	-2.326%	15	1,315	-73.929%
2026-03-04	85.1700	87.9000	84.1900	86.0000	+9.988%	23	1,320	-74.535%
2026-03-03	80.1200	80.4600	76.5500	78.1900	-7.303%	1,140	1,306	-71.991%
2026-03-02	81.4500	85.6500	81.4500	84.3500	+0.297%	24	462	-74.037%
2026-02-27	87.1000	87.1500	83.3300	84.1000	-6.086%	38	454	-73.960%
2026-02-26	89.8600	90.4500	87.6300	89.5500	-4.633%	323	452	-75.544%
2026-02-25	93.9000	93.9000	93.9000	93.9000	+6.887%	1	164	-76.677%
2026-02-24	84.8500	88.3000	84.8500	87.8500	+6.163%	13	164	-75.071%
2026-02-23	88.2500	88.4100	81.9000	82.7500	-10.015%	30	164	-73.535%
2026-02-20	90.0000	93.1000	89.2000	91.9600	-0.905%	16	162	-76.185%
2026-02-19	89.7900	94.9300	89.7900	92.8000	-1.013%	15	162	-76.401%
2026-02-18	96.3300	96.6000	93.7500	93.7500	+0.150%	9	163	-76.640%
2026-02-17	93.0000	95.2000	90.8500	93.6100	-7.363%	10	164	-76.605%
2026-02-13	99.5000	101.0500	96.0100	101.0500	+2.381%	6	162	-78.328%
2026-02-12	110.1000	110.1000	98.1000	98.7000	-6.018%	77	162	-77.812%
2026-02-11	111.5300	111.5300	102.0000	105.0200	+1.049%	35	152	-79.147%
2026-02-10	103.4000	103.9300	101.6500	103.9300	+3.167%	3	152	-78.928%
2026-02-09	95.7500	100.7400	95.7500	100.7400	+4.448%	7	153	-78.261%
2026-02-06	89.6100	97.0900	89.6100	96.4500	+10.773%	13	151	-77.294%
2026-02-05	90.4000	91.0000	84.8300	87.0700	-8.770%	72	145	-74.848%
2026-02-04	98.4800	98.4800	91.0400	95.4400	-7.367%	127	133	-77.054%
2026-02-03	105.4700	105.4700	99.6000	103.0300	-0.904%	3	68	-78.744%
2026-02-02	104.3500	106.8000	102.5000	103.9700	0.000%	69	67	-78.936%