Dark

TSLA20270319C430
TSLA Mar 19 2027 430.00 Call (TSLA270319C00430000)
option OPRA

EOD

Sep 21, 2026

30.76+15.422%(+4.11)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	31.0000	31.7300	29.5000	30.7600	+15.422%	20	1,011	0.000%
2026-09-18	28.9500	28.9500	26.4000	26.6500	-5.664%	48	1,006	+15.422%
2026-09-17	27.7600	28.3000	27.7600	28.2500	+12.550%	36	986	+8.885%
2026-09-16	24.2000	27.5000	24.2000	25.1000	+2.033%	21	956	+22.550%
2026-09-15	25.1500	25.6300	24.6000	24.6000	-5.019%	39	943	+25.041%
2026-09-14	26.8000	27.1400	25.8000	25.9000	-7.993%	57	943	+18.764%
2026-09-11	28.9500	29.3500	28.1500	28.1500	-5.378%	150	939	+9.272%
2026-09-10	27.4500	30.4800	27.4500	29.7500	-5.255%	14	843	+3.395%
2026-09-09	30.8700	32.5000	30.8700	31.4000	+2.951%	4	847	-2.038%
2026-09-08	26.7200	30.5200	26.7200	30.5000	+22.098%	21	847	+0.852%
2026-09-04	27.0000	27.0000	23.7000	24.9800	-28.629%	7	850	+23.139%
2026-09-03	32.6000	39.0000	32.6000	35.0000	+32.075%	431	850	-12.114%
2026-09-02	25.8000	26.5000	25.1000	26.5000	-3.072%	14	688	+16.075%
2026-09-01	26.0000	27.3400	26.0000	27.3400	-14.563%	10	686	+12.509%
2026-08-31	29.0100	32.0000	29.0100	32.0000	+40.166%	15	684	-3.875%
2026-08-28	25.0400	25.0400	22.8300	22.8300	-17.730%	23	685	+34.735%
2026-08-27	25.3700	27.7500	25.3700	27.7500	+15.866%	19	680	+10.847%
2026-08-26	24.6600	24.6600	23.5800	23.9500	-10.900%	17	674	+28.434%
2026-08-25	26.8500	26.8800	26.8500	26.8800	-0.812%	2	669	+14.435%
2026-08-24	27.8300	29.2000	27.1000	27.1000	-15.969%	46	668	+13.506%
2026-08-21	30.6800	32.6000	30.2000	32.2500	+36.191%	23	670	-4.620%
2026-08-20	23.6800	23.6800	23.6800	23.6800	-9.825%	2	668	+29.899%
2026-08-19	25.9400	26.2600	25.9400	26.2600	+14.174%	2	666	+17.136%
2026-08-18	23.2400	23.2400	21.5000	23.0000	+2.222%	15	665	+33.739%
2026-08-17	23.0500	23.0500	22.5000	22.5000	-7.560%	2	659	+36.711%
2026-08-14	27.5000	28.2200	23.5400	24.3400	+6.754%	34	659	+26.376%
2026-08-13	20.1000	22.8000	20.1000	22.8000	+18.196%	4	657	+34.912%
2026-08-12	19.5000	19.5000	19.2900	19.2900	-12.318%	11	659	+59.461%
2026-08-11	22.8500	22.8500	22.0000	22.0000	-0.452%	6	654	+39.818%
2026-08-10	21.5400	22.3200	21.5400	22.1000	-1.778%	7	654	+39.186%
2026-08-07	22.0900	23.9500	21.9000	22.5000	+13.350%	43	652	+36.711%
2026-08-06	20.2000	20.9100	19.8500	19.8500	-5.024%	20	702	+54.962%
2026-08-05	22.1000	22.2000	20.9000	20.9000	-12.917%	110	691	+47.177%
2026-08-04	24.0000	24.0000	24.0000	24.0000	+11.008%	2	626	+28.167%
2026-08-03	20.3800	21.9000	20.2700	21.6200	+15.615%	15	626	+42.276%
2026-07-31	16.2500	18.7000	16.2500	18.7000	+5.115%	10	631	+64.492%
2026-07-30	16.5000	17.7900	16.4700	17.7900	+20.610%	41	636	+72.906%
2026-07-29	16.3500	16.5000	14.7500	14.7500	-10.116%	34	642	+108.542%
2026-07-28	16.4500	17.1500	16.4100	16.4100	-7.809%	5	646	+87.447%
2026-07-27	19.1100	19.1100	17.3500	17.8000	-2.838%	23	647	+72.809%
2026-07-24	18.2200	18.8300	18.1500	18.3200	-9.975%	38	659	+67.904%
2026-07-23	26.7500	27.5000	20.3500	20.3500	-51.023%	96	659	+51.155%
2026-07-22	43.0000	43.0000	41.5500	41.5500	-5.675%	28	640	-25.969%
2026-07-21	42.4000	45.5000	42.4000	44.0500	+11.237%	11	626	-30.170%
2026-07-20	41.9500	41.9500	39.6000	39.6000	-12.000%	26	625	-22.323%
2026-07-17	45.4000	46.6500	44.6500	45.0000	-10.803%	17	626	-31.644%
2026-07-16	51.6500	52.6000	49.0000	50.4500	-7.736%	39	621	-39.029%
2026-07-15	55.1000	55.3000	52.2000	54.6800	+0.202%	5	634	-43.745%
2026-07-14	55.8400	55.8400	53.9500	54.5700	-2.344%	28	633	-43.632%
2026-07-13	54.3700	55.8800	54.3700	55.8800	-9.667%	10	656	-44.953%
2026-07-10	62.0000	62.0000	61.5000	61.8600	+1.911%	3	656	-50.275%
2026-07-09	53.5500	61.7000	53.5500	60.7000	+11.725%	41	655	-49.325%
2026-07-08	57.4000	57.4000	52.9000	54.3300	-14.441%	69	676	-43.383%
2026-07-07	66.0000	66.0000	61.5000	63.5000	-6.618%	31	662	-51.559%
2026-07-06	57.8600	68.4000	57.7900	68.0000	+27.293%	97	653	-54.765%
2026-07-02	70.0000	70.0000	52.7500	53.4200	-26.872%	62	592	-42.419%
2026-07-01	69.0000	77.0000	69.0000	73.0500	+2.887%	101	592	-57.892%
2026-06-30	67.2000	72.5000	67.0400	71.0000	+7.559%	56	573	-56.676%
2026-06-29	54.1800	66.0500	54.1800	66.0100	+37.235%	42	564	-53.401%
2026-06-26	44.5400	51.1000	44.4000	48.1000	+3.441%	61	564	-36.050%
2026-06-25	45.4000	47.1300	45.1300	46.5000	-1.064%	4	548	-33.849%
2026-06-24	50.2500	50.6000	47.0000	47.0000	-6.931%	86	549	-34.553%
2026-06-23	54.6600	54.6600	50.5000	50.5000	-22.308%	42	562	-39.089%
2026-06-22	68.8000	68.8100	62.3600	65.0000	+12.263%	13	539	-52.677%
2026-06-18	57.9000	57.9000	57.9000	57.9000	-7.626%	1	531	-46.874%
2026-06-17	61.7200	63.5500	60.3200	62.6800	-2.276%	64	531	-50.925%
2026-06-16	64.0000	67.7900	63.5000	64.1400	-6.433%	8	531	-52.042%
2026-06-15	71.0500	72.0600	68.5500	68.5500	+3.005%	19	542	-55.128%
2026-06-12	64.0000	66.5500	61.0200	66.5500	+3.258%	34	542	-53.779%
2026-06-11	57.4000	64.4500	57.4000	64.4500	+15.502%	8	542	-52.273%
2026-06-10	57.3200	57.8500	55.4000	55.8000	-9.562%	19	542	-44.875%
2026-06-09	66.1500	66.1500	61.7000	61.7000	-14.306%	14	534	-50.146%
2026-06-08	62.8000	72.0000	62.8000	72.0000	+20.000%	17	534	-57.278%
2026-06-05	77.2800	77.2800	59.1500	60.0000	-19.732%	64	530	-48.733%
2026-06-04	74.7100	75.8000	74.2000	74.7500	-3.086%	14	515	-58.849%
2026-06-03	75.7600	83.9000	75.1500	77.1300	+1.154%	46	512	-60.119%
2026-06-02	72.0000	77.2000	72.0000	76.2500	+3.320%	24	510	-59.659%
2026-06-01	77.0000	77.0000	73.8000	73.8000	-12.931%	11	507	-58.320%
2026-05-29	87.0000	87.0000	81.2900	84.7600	-5.822%	26	509	-63.709%
2026-05-28	87.4600	90.0000	87.1300	90.0000	+0.279%	67	502	-65.822%
2026-05-27	90.0800	92.2000	86.7500	89.7500	+8.854%	43	517	-65.727%
2026-05-26	84.2000	84.2000	80.0000	82.4500	+3.515%	50	520	-62.693%
2026-05-22	78.0300	82.5000	78.0300	79.6500	+4.022%	13	495	-61.381%
2026-05-21	78.1500	80.7900	73.6900	76.5700	+5.570%	22	497	-59.828%
2026-05-20	69.1000	73.1700	69.1000	72.5300	+7.755%	70	497	-57.590%
2026-05-19	63.9700	67.3100	63.0500	67.3100	-5.130%	30	549	-54.301%
2026-05-18	76.5000	76.5000	69.8700	70.9500	-11.179%	88	549	-56.646%
2026-05-15	84.6000	84.6000	79.0800	79.8800	-16.592%	75	549	-61.492%
2026-05-14	95.3000	98.5000	94.9900	95.7700	-1.370%	7	468	-67.881%
2026-05-13	89.3800	101.8900	89.3800	97.1000	+10.341%	70	473	-68.321%
2026-05-12	93.0000	93.0000	81.3000	88.0000	-7.660%	98	473	-65.045%
2026-05-11	77.2500	98.4500	75.1000	95.3000	+17.756%	71	473	-67.723%
2026-05-08	76.4000	84.0600	76.4000	80.9300	+21.791%	93	426	-61.992%
2026-05-07	72.5100	72.5100	66.4500	66.4500	+4.646%	46	420	-53.710%
2026-05-06	61.0000	65.0000	61.0000	63.5000	+4.872%	16	405	-51.559%
2026-05-05	64.0000	64.0000	60.5500	60.5500	+0.083%	8	404	-49.199%
2026-05-04	58.6300	61.1000	58.6300	60.5000	-1.514%	55	399	-49.157%
2026-05-01	57.0000	61.8200	57.0000	61.4300	+15.644%	41	414	-49.927%
2026-04-30	51.5500	53.1200	51.5500	53.1200	+7.639%	9	414	-42.093%
2026-04-29	49.8500	50.2000	48.3000	49.3500	-4.840%	52	413	-37.670%
2026-04-28	54.4000	54.4000	51.7000	51.8600	-3.156%	52	409	-40.686%
2026-04-27	48.9000	53.5500	46.6700	53.5500	+1.613%	30	411	-42.558%
2026-04-24	55.6500	55.6500	52.0000	52.7000	+1.249%	13	412	-41.632%
2026-04-23	55.6000	56.7000	50.1900	52.0500	-15.503%	35	409	-40.903%
2026-04-22	62.6000	62.6000	61.5800	61.6000	+1.785%	19	393	-50.065%
2026-04-21	63.4300	63.4300	60.3500	60.5200	-5.482%	7	395	-49.174%
2026-04-20	66.2000	66.2000	62.9200	64.0300	-6.906%	12	391	-51.960%
2026-04-17	67.6000	74.2500	67.5400	68.7800	+8.777%	61	390	-55.278%
2026-04-16	64.2000	64.2000	59.5000	63.2300	-2.573%	3	379	-51.352%
2026-04-15	52.9800	64.9000	52.9800	64.9000	+32.233%	24	377	-52.604%
2026-04-14	48.0000	49.0800	48.0000	49.0800	+15.238%	5	368	-37.327%
2026-04-13	42.2200	43.4000	42.2200	42.5900	+2.306%	45	368	-27.776%
2026-04-10	41.3700	41.7300	39.3800	41.6300	-1.932%	9	334	-26.111%
2026-04-09	39.6500	42.5500	39.6500	42.4500	+1.555%	20	334	-27.538%
2026-04-08	43.0500	43.0500	41.8000	41.8000	+2.076%	9	336	-26.411%
2026-04-07	41.8500	41.8500	39.1900	40.9500	-8.899%	13	331	-24.884%
2026-04-06	47.5600	47.6100	44.9500	44.9500	-9.210%	46	332	-31.568%
2026-04-02	52.0000	52.0000	49.0000	49.5100	-16.566%	22	317	-37.871%
2026-04-01	57.6000	59.3400	57.6000	59.3400	+9.322%	5	317	-48.163%
2026-03-31	51.6500	54.6000	50.6000	54.2800	+15.244%	16	316	-43.331%
2026-03-30	52.4000	52.9500	47.1000	47.1000	-8.632%	333	316	-34.692%
2026-03-27	53.5200	54.5800	51.0000	51.5500	-12.804%	194	455	-40.330%
2026-03-26	62.7500	62.7500	59.1200	59.1200	-9.533%	3	434	-47.970%
2026-03-25	68.0000	68.0000	65.3000	65.3500	+4.560%	8	434	-52.930%
2026-03-24	62.5000	62.5000	62.5000	62.5000	+2.291%	1	429	-50.784%
2026-03-23	59.1500	62.8300	59.1500	61.1000	+11.334%	37	428	-49.656%
2026-03-20	57.6000	58.6500	54.8800	54.8800	-10.444%	30	411	-43.950%
2026-03-19	63.0500	63.5500	61.2800	61.2800	-10.540%	242	405	-49.804%
2026-03-18	73.4800	73.4800	68.5000	68.5000	-3.927%	16	181	-55.095%
2026-03-17	71.3000	71.3000	71.3000	71.3000	-2.462%	1	177	-56.858%
2026-03-16	74.0300	74.0300	73.0000	73.1000	+3.983%	10	176	-57.921%
2026-03-13	72.8000	72.8000	70.3000	70.3000	-4.223%	10	169	-56.245%
2026-03-12	76.1100	76.1100	73.4000	73.4000	-7.370%	13	160	-58.093%
2026-03-11	80.3600	82.2000	78.0500	79.2400	+5.653%	77	154	-61.181%
2026-03-10	76.7500	76.7500	75.0000	75.0000	+6.127%	13	142	-58.987%
2026-03-09	67.9500	70.6700	67.6900	70.6700	-5.103%	38	140	-56.474%
2026-03-06	74.5000	75.6200	73.4000	74.4700	-5.734%	20	130	-58.695%
2026-03-05	76.5000	79.0000	76.1900	79.0000	-1.250%	35	124	-61.063%
2026-03-04	79.5000	80.0000	77.0000	80.0000	+12.835%	18	111	-61.550%
2026-03-03	71.0300	72.0700	69.3900	70.9000	-7.790%	14	115	-56.615%
2026-03-02	72.3500	76.8900	72.3500	76.8900	+1.318%	9	110	-59.995%
2026-02-27	75.5700	75.8900	75.5700	75.8900	-6.309%	8	114	-59.468%
2026-02-26	84.0700	84.2000	79.8000	81.0000	-6.897%	16	112	-62.025%
2026-02-25	85.0000	87.0000	85.0000	87.0000	+5.455%	4	100	-64.644%
2026-02-24	82.1000	82.5000	81.7000	82.5000	+10.887%	5	100	-62.715%
2026-02-23	79.3500	79.5200	74.4000	74.4000	-11.005%	3	99	-58.656%
2026-02-20	82.6000	83.8000	82.6000	83.6000	-0.119%	13	99	-63.206%
2026-02-19	86.4000	86.4100	83.7000	83.7000	-5.177%	3	104	-63.250%
2026-02-18	88.2700	88.2700	88.2700	88.2700	+6.671%	2	103	-65.152%
2026-02-17	82.7500	82.7500	82.7500	82.7500	-10.878%	5	101	-62.828%
2026-02-13	92.8500	92.8500	92.8500	92.8500	+2.427%	1	105	-66.871%
2026-02-12	100.8000	101.4700	90.6500	90.6500	-5.828%	50	105	-66.067%
2026-02-11	102.0000	102.5000	96.2600	96.2600	+1.540%	3	92	-68.045%
2026-02-10	94.6500	94.8000	94.6500	94.8000	+3.144%	2	91	-67.553%
2026-02-09	88.8400	91.9100	88.8400	91.9100	+2.304%	2	91	-66.532%
2026-02-06	82.2300	89.8400	82.2300	89.8400	+11.992%	13	90	-65.761%
2026-02-05	82.6000	82.7300	77.7900	80.2200	-6.373%	61	82	-61.655%
2026-02-04	90.4800	90.4800	85.1700	85.6800	-9.343%	14	25	-64.099%
2026-02-03	97.0200	97.0200	94.5100	94.5100	+0.908%	2	24	-67.453%
2026-02-02	93.6600	93.6600	93.6600	93.6600	-9.200%	3	24	-67.158%
2026-01-30	99.4600	106.9600	99.4500	103.1500	0.000%	21	21	-70.179%