Dark

TSLA20270319C420
TSLA Mar 19 2027 420.00 Call (TSLA270319C00420000)
option OPRA

EOD

Sep 21, 2026

34.20+15.541%(+4.60)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	32.3500	35.0100	32.1500	34.2000	+15.541%	75	1,765	0.000%
2026-09-18	32.1000	32.4000	28.6500	29.6000	-3.583%	70	1,737	+15.541%
2026-09-17	31.9000	33.6900	30.3000	30.7000	+10.233%	108	1,734	+11.401%
2026-09-16	30.0000	30.0000	27.0000	27.8500	+1.273%	53	1,723	+22.801%
2026-09-15	27.8200	29.2500	27.2000	27.5000	-3.846%	9	1,718	+24.364%
2026-09-14	29.0500	31.4300	27.6500	28.6000	-7.143%	136	1,715	+19.580%
2026-09-11	31.2400	32.1000	30.8000	30.8000	-4.938%	32	1,703	+11.039%
2026-09-10	29.9900	33.2500	29.7100	32.4000	-3.600%	29	1,699	+5.556%
2026-09-09	35.4000	36.0000	33.6100	33.6100	+0.780%	37	1,699	+1.755%
2026-09-08	28.2500	34.0000	28.2500	33.3500	+21.982%	47	1,687	+2.549%
2026-09-04	29.9900	29.9900	25.9900	27.3400	-29.663%	95	1,656	+25.091%
2026-09-03	34.5100	42.0500	34.5100	38.8700	+33.574%	229	1,656	-12.014%
2026-09-02	27.0000	29.1000	27.0000	29.1000	+1.748%	10	1,677	+17.526%
2026-09-01	30.0000	30.1000	28.0000	28.6000	-18.286%	13	1,673	+19.580%
2026-08-31	29.2200	35.0000	29.2200	35.0000	+35.135%	39	1,671	-2.286%
2026-08-28	30.1300	30.1300	25.4500	25.9000	-12.559%	23	1,697	+32.046%
2026-08-27	28.1000	29.9500	27.8200	29.6200	+14.762%	26	1,693	+15.463%
2026-08-26	25.8000	26.9900	25.4900	25.8100	-11.791%	21	1,689	+32.507%
2026-08-25	29.2500	29.2600	29.2500	29.2600	+3.759%	2	1,680	+16.883%
2026-08-24	30.7500	31.9000	28.2000	28.2000	-18.732%	38	1,681	+21.277%
2026-08-21	28.9200	36.0000	28.9200	34.7000	+27.808%	143	1,686	-1.441%
2026-08-20	26.7600	27.1500	25.5500	27.1500	-9.500%	68	1,742	+25.967%
2026-08-19	28.3400	30.0000	27.8000	30.0000	+25.523%	130	1,739	+14.000%
2026-08-18	24.6400	24.8700	23.9000	23.9000	-7.544%	19	1,817	+43.096%
2026-08-17	25.1800	25.8500	25.1700	25.8500	-2.490%	12	1,820	+32.302%
2026-08-14	27.2200	30.3000	24.6500	26.5100	+2.553%	47	1,828	+29.008%
2026-08-13	22.3000	25.8500	22.3000	25.8500	+19.676%	102	1,840	+32.302%
2026-08-12	21.8500	21.8500	20.3500	21.6000	-9.850%	39	1,796	+58.333%
2026-08-11	23.9000	25.2500	23.9000	23.9600	+0.672%	34	1,806	+42.738%
2026-08-10	24.2500	24.2500	23.6000	23.8000	-0.875%	67	1,802	+43.697%
2026-08-07	22.3500	25.8000	22.3500	24.0100	+11.674%	61	1,800	+42.441%
2026-08-06	21.6400	22.4500	21.3500	21.5000	-5.619%	13	1,765	+59.070%
2026-08-05	23.7500	24.0000	22.5000	22.7800	-9.960%	84	1,755	+50.132%
2026-08-04	23.7500	25.8500	23.4500	25.3000	+8.351%	97	1,810	+35.178%
2026-08-03	20.5000	23.9700	20.5000	23.3500	+14.742%	77	1,844	+46.467%
2026-07-31	20.0000	20.3500	17.6000	20.3500	+8.591%	91	1,804	+68.059%
2026-07-30	18.3500	18.8300	17.9000	18.7400	+15.465%	48	1,825	+82.497%
2026-07-29	17.9900	18.5300	16.0500	16.2300	-11.068%	136	1,823	+110.721%
2026-07-28	18.0500	18.6700	17.2000	18.2500	-5.538%	40	1,836	+87.397%
2026-07-27	20.7000	20.7000	18.7200	19.3200	-5.756%	440	1,836	+77.019%
2026-07-24	22.9500	22.9500	19.5000	20.5000	-9.252%	124	1,969	+66.829%
2026-07-23	29.3300	30.1500	22.5900	22.5900	-49.800%	263	1,996	+51.394%
2026-07-22	46.4000	46.5300	45.0000	45.0000	-4.762%	8	2,041	-24.000%
2026-07-21	45.0000	48.0000	45.0000	47.2500	+6.973%	31	2,040	-27.619%
2026-07-20	52.8000	52.8000	43.5000	44.1700	-9.432%	39	2,046	-22.572%
2026-07-17	48.3700	49.2300	47.4000	48.7700	-7.140%	37	2,037	-29.875%
2026-07-16	56.2400	56.3000	52.5200	52.5200	-6.214%	13	2,051	-34.882%
2026-07-15	59.0800	59.2900	56.0000	56.0000	-3.797%	13	2,050	-38.929%
2026-07-14	59.0000	59.0000	58.2100	58.2100	+1.323%	3	2,040	-41.247%
2026-07-13	61.2500	61.2500	56.7000	57.4500	-12.089%	26	2,040	-40.470%
2026-07-10	66.6300	67.3700	64.7500	65.3500	-0.122%	117	2,042	-47.666%
2026-07-09	58.0500	65.4300	58.0500	65.4300	+12.713%	14	2,043	-47.730%
2026-07-08	59.5500	59.5500	57.0000	58.0500	-8.511%	13	2,044	-41.085%
2026-07-07	70.9500	71.2000	63.4500	63.4500	-13.082%	19	2,041	-46.099%
2026-07-06	59.1900	73.0000	58.7500	73.0000	+25.494%	76	2,041	-53.151%
2026-07-02	78.5000	78.5000	56.8100	58.1700	-23.611%	115	2,012	-41.207%
2026-07-01	74.3100	81.1500	74.3100	76.1500	-0.236%	145	2,012	-55.089%
2026-06-30	66.4700	76.3300	66.4700	76.3300	+9.199%	76	2,114	-55.195%
2026-06-29	56.9500	70.1800	56.9500	69.9000	+36.257%	135	2,101	-51.073%
2026-06-26	46.5600	54.5700	46.5600	51.3000	+5.992%	9	2,055	-33.333%
2026-06-25	50.5500	50.5500	47.9200	48.4000	-3.949%	36	2,058	-29.339%
2026-06-24	53.5000	54.0000	50.1500	50.3900	-6.564%	25	2,047	-32.129%
2026-06-23	58.8500	58.8500	53.4500	53.9300	-20.104%	58	2,050	-36.584%
2026-06-22	72.1000	72.5000	66.2400	67.5000	+4.328%	20	2,018	-49.333%
2026-06-18	58.8800	65.0000	58.8800	64.7000	-1.970%	10	2,011	-47.141%
2026-06-17	65.7500	67.1500	63.8500	66.0000	-4.000%	46	2,011	-48.182%
2026-06-16	68.9500	72.7300	68.3900	68.7500	-5.015%	16	2,011	-50.255%
2026-06-15	75.5000	76.8000	71.9000	72.3800	+1.387%	35	1,991	-52.749%
2026-06-12	69.0000	71.5500	64.5000	71.3900	+3.464%	47	1,991	-52.094%
2026-06-11	59.2800	69.0000	59.2800	69.0000	+16.259%	64	1,991	-50.435%
2026-06-10	64.4100	64.4100	59.0700	59.3500	-10.617%	61	1,993	-42.376%
2026-06-09	76.8000	78.4600	61.0000	66.4000	-9.929%	31	1,983	-48.494%
2026-06-08	65.6000	75.5000	65.6000	73.7200	+15.458%	28	1,979	-53.608%
2026-06-05	80.1500	80.1500	62.7000	63.8500	-18.277%	71	1,978	-46.437%
2026-06-04	82.0000	82.0000	78.1300	78.1300	-5.503%	144	1,965	-56.227%
2026-06-03	78.9500	87.8800	78.5000	82.6800	+1.261%	45	1,943	-58.636%
2026-06-02	76.2500	81.9000	76.0000	81.6500	+5.464%	149	1,960	-58.114%
2026-06-01	81.0000	82.0000	76.8500	77.4200	-12.043%	234	1,950	-55.825%
2026-05-29	91.8000	91.8000	85.8000	88.0200	-7.697%	17	1,870	-61.145%
2026-05-28	92.0000	95.3600	92.0000	95.3600	+1.167%	6	1,878	-64.136%
2026-05-27	96.0000	96.8500	92.9800	94.2600	+7.911%	81	1,882	-63.717%
2026-05-26	88.1400	89.0300	84.5500	87.3500	+3.373%	41	1,841	-60.847%
2026-05-22	81.7500	86.9000	80.7500	84.5000	+6.490%	29	1,871	-59.527%
2026-05-21	85.1700	85.7500	77.0000	79.3500	+0.570%	15	1,880	-56.900%
2026-05-20	72.6500	79.0200	72.6500	78.9000	+10.350%	60	1,880	-56.654%
2026-05-19	69.5000	71.6800	65.3500	71.5000	-4.027%	43	1,886	-52.168%
2026-05-18	80.2400	80.7000	72.3800	74.5000	-11.045%	1,547	1,886	-54.094%
2026-05-15	92.3400	92.3400	83.2300	83.7500	-15.104%	99	1,886	-59.164%
2026-05-14	98.5000	103.6800	98.5000	98.6500	-1.821%	14	1,429	-65.332%
2026-05-13	97.0000	106.9000	97.0000	100.4800	+6.894%	19	1,430	-65.963%
2026-05-12	97.5000	97.5000	85.0000	94.0000	-8.023%	572	1,430	-63.617%
2026-05-11	85.0000	103.0500	81.0300	102.2000	+19.742%	60	1,430	-66.536%
2026-05-08	79.7100	89.4600	79.7100	85.3500	+15.839%	65	1,689	-59.930%
2026-05-07	74.1000	78.3500	70.0000	73.6800	+9.561%	92	1,677	-53.583%
2026-05-06	62.8300	68.7500	62.8300	67.2500	+6.324%	71	1,705	-49.145%
2026-05-05	67.0000	69.4500	63.2500	63.2500	-2.241%	15	1,673	-45.929%
2026-05-04	62.5700	64.7000	60.0000	64.7000	-1.702%	25	1,666	-47.141%
2026-05-01	57.8500	66.1000	57.6000	65.8200	+14.470%	26	1,662	-48.040%
2026-04-30	51.0000	57.5000	49.5000	57.5000	+9.420%	24	1,662	-40.522%
2026-04-29	53.2500	53.2500	51.7000	52.5500	-5.315%	26	1,669	-34.919%
2026-04-28	56.0000	58.7000	54.7500	55.5000	-2.802%	40	1,650	-38.378%
2026-04-27	50.8000	57.5800	50.7000	57.1000	+0.883%	32	1,634	-40.105%
2026-04-24	57.0000	60.0000	55.3900	56.6000	+2.722%	36	1,622	-39.576%
2026-04-23	55.5100	59.6100	53.7400	55.1000	-14.679%	49	1,617	-37.931%
2026-04-22	64.9700	66.0000	64.5800	64.5800	-0.646%	49	1,597	-47.042%
2026-04-21	67.4000	67.4000	64.5000	65.0000	-2.724%	53	1,633	-47.385%
2026-04-20	75.0900	75.0900	66.8200	66.8200	-8.591%	39	1,600	-48.818%
2026-04-17	69.4500	78.2200	69.4500	73.1000	+8.780%	65	1,599	-53.215%
2026-04-16	65.7100	67.8500	63.9000	67.2000	-2.609%	58	1,587	-49.107%
2026-04-15	52.0000	70.0500	52.0000	69.0000	+32.361%	375	1,593	-50.435%
2026-04-14	49.0000	52.6000	49.0000	52.1300	+14.120%	316	1,821	-34.395%
2026-04-13	44.7000	47.0500	44.7000	45.6800	+6.804%	31	1,675	-25.131%
2026-04-10	43.6500	43.6500	42.0600	42.7700	-2.530%	5	1,692	-20.037%
2026-04-09	44.0000	45.4000	41.1700	43.8800	+1.857%	57	1,690	-22.060%
2026-04-08	48.3800	48.9800	43.0800	43.0800	-2.313%	30	1,677	-20.613%
2026-04-07	43.8500	44.1000	41.7500	44.1000	-7.741%	75	1,677	-22.449%
2026-04-06	54.7700	54.7700	45.5500	47.8000	-8.779%	115	1,701	-28.452%
2026-04-02	55.8500	55.8500	52.2000	52.4000	-16.759%	46	1,663	-34.733%
2026-04-01	59.6000	63.4000	58.9500	62.9500	+8.684%	8	1,663	-45.671%
2026-03-31	54.5500	58.1000	53.6500	57.9200	+16.259%	125	1,661	-40.953%
2026-03-30	56.3800	56.3800	49.8200	49.8200	-8.721%	34	1,614	-31.353%
2026-03-27	56.6500	57.8400	54.1900	54.5800	-10.407%	106	1,623	-37.340%
2026-03-26	65.9000	66.0500	60.9200	60.9200	-10.714%	25	1,598	-43.861%
2026-03-25	72.2500	72.2500	68.2300	68.2300	+1.081%	4	1,597	-49.875%
2026-03-24	66.8000	67.5000	65.4700	67.5000	+7.228%	11	1,596	-49.333%
2026-03-23	61.9200	66.7500	61.9200	62.9500	+8.816%	15	1,594	-45.671%
2026-03-20	63.4500	63.4500	57.8500	57.8500	-11.273%	71	1,602	-40.882%
2026-03-19	67.3800	67.3800	65.0400	65.2000	-12.951%	22	1,644	-47.546%
2026-03-18	77.6100	77.6100	74.9000	74.9000	-0.200%	37	1,640	-54.339%
2026-03-17	74.3000	75.9500	74.2600	75.0500	-0.728%	15	1,648	-54.430%
2026-03-16	78.0000	80.0000	75.6000	75.6000	+2.328%	21	1,652	-54.762%
2026-03-13	78.2000	78.2000	73.8800	73.8800	-4.794%	458	1,666	-53.709%
2026-03-12	76.1100	79.3000	76.1100	77.6000	-4.937%	13	1,333	-55.928%
2026-03-11	83.7000	89.7500	81.6300	81.6300	+2.345%	24	1,337	-58.104%
2026-03-10	79.7600	79.7600	79.7600	79.7600	+0.239%	2	1,328	-57.121%
2026-03-09	72.3000	79.5700	71.3300	79.5700	+1.752%	56	1,329	-57.019%
2026-03-06	77.6500	79.6900	77.6500	78.2000	-4.681%	14	1,281	-56.266%
2026-03-05	82.6900	82.6900	80.0000	82.0400	-1.157%	4	1,275	-58.313%
2026-03-04	82.1000	83.0000	81.0400	83.0000	+10.755%	20	1,273	-58.795%
2026-03-03	77.8500	77.8500	73.5500	74.9400	-7.481%	1,139	1,271	-54.363%
2026-03-02	76.2500	81.6400	76.2500	81.0000	+1.504%	79	1,518	-57.778%
2026-02-27	79.8500	79.8500	79.2500	79.8000	-9.060%	1,149	1,588	-57.143%
2026-02-26	89.5500	89.5500	87.7500	87.7500	-2.770%	72	501	-61.026%
2026-02-25	92.3300	92.3300	90.2500	90.2500	+8.278%	4	429	-62.105%
2026-02-24	83.1500	83.3500	83.1500	83.3500	+4.187%	2	429	-58.968%
2026-02-23	82.9000	83.5500	77.4500	80.0000	-9.400%	120	430	-57.250%
2026-02-20	86.5300	88.8000	85.2000	88.3000	-0.170%	25	372	-61.268%
2026-02-19	87.6000	90.2500	86.6500	88.4500	-3.765%	26	361	-61.334%
2026-02-18	90.8600	92.6500	90.0900	91.9100	+1.952%	36	361	-62.790%
2026-02-17	86.4900	90.1500	86.4900	90.1500	-5.394%	4	332	-62.063%
2026-02-13	93.0000	97.2500	91.9900	95.2900	+1.588%	11	332	-64.110%
2026-02-12	107.1000	107.1000	93.8000	93.8000	-7.750%	320	332	-63.539%
2026-02-11	105.8000	105.8000	99.0000	101.6800	+1.305%	6	50	-66.365%
2026-02-10	98.0000	100.3700	97.7500	100.3700	+4.291%	18	53	-65.926%
2026-02-09	91.9100	96.2400	91.9100	96.2400	+5.008%	9	42	-64.464%
2026-02-06	88.1800	92.4000	88.1800	91.6500	+11.496%	6	42	-62.684%
2026-02-05	84.9000	84.9000	80.3000	82.2000	-9.020%	14	38	-58.394%
2026-02-04	94.4000	94.4000	89.0000	90.3500	-8.349%	13	29	-62.147%
2026-02-03	98.7200	99.3000	96.6200	98.5800	-0.845%	14	26	-65.307%
2026-02-02	98.1600	100.0000	97.6700	99.4200	-11.073%	13	12	-65.600%
2026-01-30	104.0500	111.8000	104.0500	111.8000	0.000%	2	2	-69.410%