Dark

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

EOD

Sep 21, 2026

36.05+11.437%(+3.70)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	38.3500	38.3500	35.8500	36.0500	+11.437%	15	2,058	0.000%
2026-09-18	34.6500	34.7000	31.8000	32.3500	-4.853%	58	2,055	+11.437%
2026-09-17	37.0000	37.9500	33.5000	34.0000	+11.293%	15	2,066	+6.029%
2026-09-16	30.6900	32.4000	30.4500	30.5500	+2.689%	35	2,063	+18.003%
2026-09-15	30.5200	32.1500	29.7500	29.7500	-4.952%	35	2,042	+21.176%
2026-09-14	31.8500	33.6600	30.8600	31.3000	-7.259%	133	2,051	+15.176%
2026-09-11	34.6000	35.2500	33.7500	33.7500	-2.174%	25	1,995	+6.815%
2026-09-10	35.9000	35.9000	34.5000	34.5000	-7.008%	19	1,988	+4.493%
2026-09-09	39.5500	39.5500	36.8000	37.1000	+3.056%	10	1,994	-2.830%
2026-09-08	31.4500	36.3300	31.4500	36.0000	+19.403%	114	1,990	+0.139%
2026-09-04	30.3700	30.3700	28.5500	30.1500	-31.399%	32	1,926	+19.569%
2026-09-03	39.5000	46.0500	38.8900	43.9500	+44.098%	187	1,926	-17.975%
2026-09-02	31.7000	31.7000	29.2500	30.5000	-2.556%	14	1,922	+18.197%
2026-09-01	31.2400	33.0500	31.2300	31.3000	-17.740%	15	1,923	+15.176%
2026-08-31	33.8000	38.0500	33.8000	38.0500	+36.625%	23	1,928	-5.256%
2026-08-28	30.3400	31.1000	27.6600	27.8500	-13.857%	9	1,930	+29.443%
2026-08-27	30.7000	32.4500	29.2800	32.3300	+15.464%	93	1,925	+11.506%
2026-08-26	29.2500	29.2500	28.0000	28.0000	-12.418%	10	1,915	+28.750%
2026-08-25	32.0000	33.0000	31.9700	31.9700	+4.648%	8	1,911	+12.762%
2026-08-24	35.3900	35.3900	30.5500	30.5500	-19.816%	70	1,911	+18.003%
2026-08-21	34.5100	38.6800	34.5100	38.1000	+34.867%	187	1,887	-5.381%
2026-08-20	29.0500	29.0500	28.2400	28.2500	-9.687%	4	1,895	+27.611%
2026-08-19	27.3000	31.6700	27.3000	31.2800	+15.424%	524	1,895	+15.249%
2026-08-18	27.1000	27.1000	27.1000	27.1000	-3.110%	5	1,814	+33.026%
2026-08-17	27.4500	27.9700	27.4300	27.9700	-1.963%	6	1,819	+28.888%
2026-08-14	32.4500	32.8000	26.5000	28.5300	+3.183%	37	1,822	+26.358%
2026-08-13	25.4700	27.9500	25.1000	27.6500	+19.697%	24	1,826	+30.380%
2026-08-12	23.8300	23.8300	22.2000	23.1000	-11.324%	27	1,845	+56.061%
2026-08-11	27.6000	27.6000	26.0500	26.0500	-1.251%	7	1,859	+38.388%
2026-08-10	26.5500	26.6500	25.7000	26.3800	+0.687%	10	1,863	+36.657%
2026-08-07	26.0400	26.5500	25.9900	26.2000	+12.254%	7	1,863	+37.595%
2026-08-06	24.3500	24.4000	23.3400	23.3400	-5.122%	34	1,863	+54.456%
2026-08-05	25.4500	25.4500	24.5500	24.6000	-11.031%	18	1,871	+46.545%
2026-08-04	25.4000	27.6500	25.4000	27.6500	+6.757%	5	1,868	+30.380%
2026-08-03	23.7000	25.9000	23.1000	25.9000	+18.265%	36	1,866	+39.189%
2026-07-31	22.7500	22.7500	20.3500	21.9000	+4.286%	36	1,855	+64.612%
2026-07-30	18.9500	21.0000	18.9500	21.0000	+17.318%	42	1,854	+71.667%
2026-07-29	19.9300	19.9300	17.9000	17.9000	-10.945%	142	1,851	+101.397%
2026-07-28	18.8200	20.1800	18.8200	20.1000	-0.495%	15	1,851	+79.353%
2026-07-27	21.0000	21.5100	20.2000	20.2000	-10.738%	51	1,862	+78.465%
2026-07-24	25.8000	25.8000	21.1500	22.6300	-13.626%	32	1,865	+59.302%
2026-07-23	37.5000	37.5000	24.9200	26.2000	-45.901%	155	1,870	+37.595%
2026-07-22	50.1500	50.1500	48.4300	48.4300	-3.275%	7	1,847	-25.563%
2026-07-21	48.1000	52.9200	48.1000	50.0700	+8.189%	82	1,840	-28.001%
2026-07-20	52.2100	52.2100	46.2800	46.2800	-11.426%	18	1,792	-22.105%
2026-07-17	51.6000	53.6800	51.2500	52.2500	-8.478%	19	1,785	-31.005%
2026-07-16	56.8500	60.0800	56.3500	57.0900	-7.919%	33	1,780	-36.854%
2026-07-15	66.9000	66.9000	59.8500	62.0000	-0.641%	20	1,783	-41.855%
2026-07-14	62.7200	65.0000	61.9000	62.4000	+3.311%	7	1,768	-42.228%
2026-07-13	66.0000	66.0000	60.4000	60.4000	-14.326%	43	1,769	-40.315%
2026-07-10	71.9000	72.3000	68.6000	70.5000	+2.770%	48	1,770	-48.865%
2026-07-09	62.7500	70.0000	61.1000	68.6000	+12.644%	40	1,763	-47.449%
2026-07-08	63.9000	63.9000	60.5000	60.9000	-8.969%	7	1,748	-40.805%
2026-07-07	74.7500	74.8500	66.9000	66.9000	-13.677%	20	1,748	-46.114%
2026-07-06	63.4400	77.5000	60.8300	77.5000	+27.909%	51	1,742	-53.484%
2026-07-02	72.5000	72.5000	60.3800	60.5900	-24.705%	79	1,734	-40.502%
2026-07-01	81.0000	86.4800	80.4700	80.4700	-2.164%	15	1,734	-55.201%
2026-06-30	74.0500	82.2500	74.0500	82.2500	+10.625%	41	1,744	-56.170%
2026-06-29	61.9300	74.7900	61.9300	74.3500	+28.079%	120	1,737	-51.513%
2026-06-26	52.0000	58.0500	52.0000	58.0500	+12.784%	13	1,698	-37.898%
2026-06-25	52.5300	54.4000	51.4000	51.4700	-3.884%	28	1,693	-29.959%
2026-06-24	57.5000	57.5000	53.4500	53.5500	-7.241%	54	1,692	-32.680%
2026-06-23	63.1500	63.1500	57.7300	57.7300	-21.402%	12	1,652	-37.554%
2026-06-22	77.0500	77.0500	73.4500	73.4500	+6.557%	6	1,646	-50.919%
2026-06-18	65.0500	69.1300	65.0000	68.9300	+2.270%	44	1,630	-47.701%
2026-06-17	69.0000	71.6000	67.4000	67.4000	-7.188%	27	1,630	-46.513%
2026-06-16	74.7500	77.1300	71.7000	72.6200	-7.136%	40	1,630	-50.358%
2026-06-15	80.1200	80.1500	76.0000	78.2000	+3.851%	27	1,576	-53.900%
2026-06-12	71.6600	75.9800	66.7800	75.3000	+4.438%	126	1,576	-52.125%
2026-06-11	65.3000	72.1000	64.6600	72.1000	+14.535%	56	1,576	-50.000%
2026-06-10	66.8200	67.1900	62.0600	62.9500	-8.503%	64	1,547	-42.732%
2026-06-09	81.0000	81.4500	66.0000	68.8000	-14.129%	65	1,513	-47.602%
2026-06-08	74.0000	80.1200	73.1000	80.1200	+18.696%	48	1,526	-55.005%
2026-06-05	78.7700	78.7700	66.3600	67.5000	-18.330%	61	1,495	-46.593%
2026-06-04	83.9500	84.0000	82.6000	82.6500	-4.174%	57	1,463	-56.382%
2026-06-03	84.5000	92.4900	84.5000	86.2500	+0.291%	11	1,425	-58.203%
2026-06-02	80.6500	86.6000	80.6500	86.0000	+5.547%	26	1,425	-58.081%
2026-06-01	87.5000	87.5000	81.4800	81.4800	-13.869%	39	1,411	-55.756%
2026-05-29	95.7000	96.0200	90.6200	94.6000	-4.377%	6	1,405	-61.892%
2026-05-28	98.4900	99.0000	98.4900	98.9300	-1.070%	5	1,408	-63.560%
2026-05-27	101.0000	102.5000	99.5000	100.0000	+11.111%	11	1,412	-63.950%
2026-05-26	90.0000	90.0000	90.0000	90.0000	-1.586%	1	1,421	-59.944%
2026-05-22	87.5000	91.9000	86.0000	91.4500	+6.934%	14	1,420	-60.580%
2026-05-21	88.9000	88.9000	81.3000	85.5200	+4.727%	37	1,431	-57.846%
2026-05-20	80.6500	81.6600	77.4900	81.6600	+8.417%	23	1,431	-55.854%
2026-05-19	74.7400	75.3200	70.5000	75.3200	-3.695%	42	1,420	-52.138%
2026-05-18	83.4000	83.8800	76.5000	78.2100	-10.597%	36	1,420	-53.906%
2026-05-15	96.7900	96.7900	87.4800	87.4800	-15.714%	41	1,420	-58.791%
2026-05-14	103.2500	105.1000	103.2500	103.7900	-3.289%	14	1,382	-65.266%
2026-05-13	107.2200	109.2000	107.2200	107.3200	+13.087%	13	1,369	-66.409%
2026-05-12	103.4000	106.8400	90.0000	94.9000	-8.715%	22	1,369	-62.013%
2026-05-11	88.0700	106.0000	84.2200	103.9600	+13.370%	16	1,369	-65.323%
2026-05-08	83.0000	93.8500	83.0000	91.7000	+15.273%	59	1,393	-60.687%
2026-05-07	77.0300	82.0000	75.5600	79.5500	+11.963%	73	1,405	-54.683%
2026-05-06	65.4800	73.0000	65.4800	71.0500	+4.794%	36	1,396	-49.261%
2026-05-05	71.0000	72.0600	67.8000	67.8000	+5.410%	8	1,403	-46.829%
2026-05-04	68.2300	68.2300	64.3200	64.3200	-6.729%	12	1,403	-43.952%
2026-05-01	61.6400	70.8500	61.6400	68.9600	+12.680%	30	1,392	-47.723%
2026-04-30	57.6000	61.2000	57.6000	61.2000	+11.273%	6	1,392	-41.095%
2026-04-29	56.5600	57.2400	55.0000	55.0000	-6.303%	3	1,392	-34.455%
2026-04-28	61.2000	61.2000	58.3000	58.7000	-2.815%	4	1,389	-38.586%
2026-04-27	55.9300	60.5000	53.7000	60.4000	+0.299%	30	1,390	-40.315%
2026-04-24	59.8200	60.2200	59.8200	60.2200	+1.981%	4	1,382	-40.136%
2026-04-23	60.0000	65.4000	57.0000	59.0500	-13.657%	18	1,382	-38.950%
2026-04-22	69.0000	69.7500	68.3900	68.3900	-1.809%	5	1,377	-47.288%
2026-04-21	70.8800	70.8800	68.6800	69.6500	-2.696%	18	1,362	-48.241%
2026-04-20	75.3400	75.3400	70.4600	71.5800	-6.492%	72	1,362	-49.637%
2026-04-17	73.2400	82.3900	72.9700	76.5500	+7.969%	24	1,364	-52.907%
2026-04-16	66.6000	70.9000	66.6000	70.9000	-3.851%	6	1,361	-49.154%
2026-04-15	60.3000	73.7400	60.3000	73.7400	+33.225%	17	1,361	-51.112%
2026-04-14	50.9500	55.9000	50.9500	55.3500	+14.194%	235	1,357	-34.869%
2026-04-13	48.1500	49.4000	48.1500	48.4700	+2.279%	20	1,384	-25.624%
2026-04-10	47.2500	47.3900	45.1700	47.3900	+0.296%	16	1,384	-23.929%
2026-04-09	44.0000	48.4000	44.0000	47.2500	+1.635%	21	1,376	-23.704%
2026-04-08	52.6600	52.6600	45.6000	46.4900	-2.434%	293	1,374	-22.456%
2026-04-07	48.0000	48.7500	44.5700	47.6500	-5.830%	379	1,343	-24.344%
2026-04-06	54.2100	54.2100	48.9000	50.6000	-9.723%	87	1,035	-28.755%
2026-04-02	59.3300	60.1500	55.7300	56.0500	-15.866%	23	1,086	-35.682%
2026-04-01	63.4500	66.6500	63.4500	66.6200	+8.325%	12	1,086	-45.887%
2026-03-31	58.5900	61.7600	57.5100	61.5000	+15.018%	974	1,083	-41.382%
2026-03-30	60.0000	60.3000	52.6500	53.4700	-8.817%	876	1,300	-32.579%
2026-03-27	62.8000	62.8000	58.6400	58.6400	-9.085%	92	1,319	-38.523%
2026-03-26	69.5500	70.0600	64.5000	64.5000	-13.539%	23	1,356	-44.109%
2026-03-25	76.0000	76.0000	74.6000	74.6000	+4.893%	7	1,352	-51.676%
2026-03-24	70.7500	71.5000	68.6200	71.1200	+1.891%	11	1,347	-49.311%
2026-03-23	64.1500	70.0000	64.1500	69.8000	+12.672%	108	1,348	-48.352%
2026-03-20	68.0500	68.0500	61.9500	61.9500	-10.542%	397	1,388	-41.808%
2026-03-19	69.0100	70.4500	68.6000	69.2500	-8.278%	94	1,480	-47.942%
2026-03-18	81.1800	81.1800	75.5000	75.5000	-3.576%	19	1,394	-52.252%
2026-03-17	79.1800	80.1900	78.3000	78.3000	-2.345%	9	1,388	-53.959%
2026-03-16	81.9800	84.0000	80.1700	80.1800	+3.325%	21	1,385	-55.039%
2026-03-13	80.8200	81.9800	77.6000	77.6000	-5.550%	16	1,398	-53.544%
2026-03-12	86.0000	86.0000	81.2200	82.1600	-5.596%	69	1,394	-56.122%
2026-03-11	86.9900	92.0500	85.8500	87.0300	+5.979%	59	1,368	-58.578%
2026-03-10	84.0600	86.3800	81.9400	82.1200	+0.085%	61	1,369	-56.101%
2026-03-09	76.0000	84.1500	74.7700	82.0500	+0.306%	48	1,333	-56.063%
2026-03-06	81.6900	84.0200	81.0000	81.8000	-2.619%	7	1,319	-55.929%
2026-03-05	87.2000	87.3500	83.9600	84.0000	-2.326%	15	1,315	-57.083%
2026-03-04	85.1700	87.9000	84.1900	86.0000	+9.988%	23	1,320	-58.081%
2026-03-03	80.1200	80.4600	76.5500	78.1900	-7.303%	1,140	1,306	-53.894%
2026-03-02	81.4500	85.6500	81.4500	84.3500	+0.297%	24	462	-57.261%
2026-02-27	87.1000	87.1500	83.3300	84.1000	-6.086%	38	454	-57.134%
2026-02-26	89.8600	90.4500	87.6300	89.5500	-4.633%	323	452	-59.743%
2026-02-25	93.9000	93.9000	93.9000	93.9000	+6.887%	1	164	-61.608%
2026-02-24	84.8500	88.3000	84.8500	87.8500	+6.163%	13	164	-58.964%
2026-02-23	88.2500	88.4100	81.9000	82.7500	-10.015%	30	164	-56.435%
2026-02-20	90.0000	93.1000	89.2000	91.9600	-0.905%	16	162	-60.798%
2026-02-19	89.7900	94.9300	89.7900	92.8000	-1.013%	15	162	-61.153%
2026-02-18	96.3300	96.6000	93.7500	93.7500	+0.150%	9	163	-61.547%
2026-02-17	93.0000	95.2000	90.8500	93.6100	-7.363%	10	164	-61.489%
2026-02-13	99.5000	101.0500	96.0100	101.0500	+2.381%	6	162	-64.325%
2026-02-12	110.1000	110.1000	98.1000	98.7000	-6.018%	77	162	-63.475%
2026-02-11	111.5300	111.5300	102.0000	105.0200	+1.049%	35	152	-65.673%
2026-02-10	103.4000	103.9300	101.6500	103.9300	+3.167%	3	152	-65.313%
2026-02-09	95.7500	100.7400	95.7500	100.7400	+4.448%	7	153	-64.215%
2026-02-06	89.6100	97.0900	89.6100	96.4500	+10.773%	13	151	-62.623%
2026-02-05	90.4000	91.0000	84.8300	87.0700	-8.770%	72	145	-58.597%
2026-02-04	98.4800	98.4800	91.0400	95.4400	-7.367%	127	133	-62.228%
2026-02-03	105.4700	105.4700	99.6000	103.0300	-0.904%	3	68	-65.010%
2026-02-02	104.3500	106.8000	102.5000	103.9700	0.000%	69	67	-65.327%