Dark

TSLA20270319C440
TSLA Mar 19 2027 440.00 Call (TSLA270319C00440000)
option OPRA

EOD

Sep 21, 2026

28.40+17.113%(+4.15)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	28.0500	28.5000	27.0500	28.4000	+17.113%	39	1,327	0.000%
2026-09-18	26.3500	26.6600	23.8000	24.2500	-6.008%	27	1,304	+17.113%
2026-09-17	27.1500	28.8100	25.4500	25.8000	+11.688%	34	1,309	+10.078%
2026-09-16	23.5000	24.3500	22.5000	23.1000	+3.587%	168	1,324	+22.944%
2026-09-15	24.0000	24.0000	22.1000	22.3000	-5.106%	26	1,258	+27.354%
2026-09-14	24.2000	24.5200	23.5000	23.5000	-9.266%	7	1,250	+20.851%
2026-09-11	27.7500	27.7500	25.8000	25.9000	-2.448%	21	1,248	+9.653%
2026-09-10	25.2500	27.9200	25.2500	26.5500	-7.070%	10	1,244	+6.968%
2026-09-09	30.7500	30.7500	28.4500	28.5700	+0.954%	47	1,241	-0.595%
2026-09-08	24.5000	28.3000	24.0000	28.3000	+23.581%	8	1,241	+0.353%
2026-09-04	26.1500	26.1500	21.5000	22.9000	-30.606%	117	1,138	+24.017%
2026-09-03	26.8000	35.9000	26.8000	33.0000	+34.694%	176	1,138	-13.939%
2026-09-02	22.6500	24.5000	22.6500	24.5000	+1.365%	22	1,143	+15.918%
2026-09-01	26.2000	26.2000	23.3500	24.1700	-18.234%	23	1,143	+17.501%
2026-08-31	26.3000	29.5600	26.3000	29.5600	+37.106%	7	1,130	-3.924%
2026-08-28	23.4500	23.4500	21.1000	21.5600	-10.167%	5	1,134	+31.725%
2026-08-27	24.0000	24.0000	24.0000	24.0000	+8.597%	1	1,137	+18.333%
2026-08-26	23.2500	23.2500	21.4000	22.1000	-13.672%	26	1,138	+28.507%
2026-08-25	25.0000	25.6000	24.6500	25.6000	+6.667%	23	1,149	+10.938%
2026-08-24	25.9500	26.0500	24.0000	24.0000	-21.053%	62	1,149	+18.333%
2026-08-21	24.4000	30.6500	24.4000	30.4000	+32.289%	166	1,125	-6.579%
2026-08-20	23.1000	23.1000	22.6500	22.9800	-6.395%	11	1,046	+23.586%
2026-08-19	22.6500	24.5500	22.6500	24.5500	+20.639%	11	1,041	+15.682%
2026-08-18	20.6300	20.6300	20.3000	20.3500	-4.907%	6	1,036	+39.558%
2026-08-17	21.8900	21.8900	21.4000	21.4000	-4.889%	6	1,030	+32.710%
2026-08-14	26.0500	26.0500	21.4500	22.5000	+10.132%	14	1,031	+26.222%
2026-08-13	19.2500	20.4300	19.2500	20.4300	+18.779%	3	1,018	+39.011%
2026-08-12	20.2500	20.2500	17.2000	17.2000	-14.851%	4	1,017	+65.116%
2026-08-11	20.5200	20.7000	20.2000	20.2000	-1.463%	7	1,015	+40.594%
2026-08-10	20.5000	20.5000	20.5000	20.5000	-0.726%	1	1,010	+38.537%
2026-08-07	20.1500	20.7500	20.1500	20.6500	+14.722%	4	1,010	+37.530%
2026-08-06	18.5000	19.0500	18.0000	18.0000	-8.304%	44	1,007	+57.778%
2026-08-05	19.7500	20.0500	19.3500	19.6300	-9.664%	71	1,007	+44.677%
2026-08-04	20.4500	22.0000	20.4500	21.7300	+9.747%	17	956	+30.695%
2026-08-03	19.8200	20.2500	19.7500	19.8000	+16.608%	10	947	+43.434%
2026-07-31	16.1500	16.9800	15.4500	16.9800	+4.815%	51	939	+67.256%
2026-07-30	15.8500	16.2000	15.1000	16.2000	+9.091%	313	898	+75.309%
2026-07-29	14.8500	14.8500	14.3500	14.8500	-3.883%	24	730	+91.246%
2026-07-28	14.5500	15.9000	14.5500	15.4500	-4.630%	26	726	+83.819%
2026-07-27	18.0000	18.0000	16.2000	16.2000	-9.193%	22	729	+75.309%
2026-07-24	18.5500	18.5500	16.5500	17.8400	-8.980%	87	721	+59.193%
2026-07-23	28.0000	28.0000	18.5000	19.6000	-50.939%	343	694	+44.898%
2026-07-22	40.7000	40.7000	39.9500	39.9500	-4.768%	9	664	-28.911%
2026-07-21	36.8700	41.9500	36.8700	41.9500	+12.617%	16	664	-32.300%
2026-07-20	43.4000	43.4000	37.2500	37.2500	-10.349%	23	668	-23.758%
2026-07-17	42.5500	42.5500	41.1500	41.5500	-11.652%	14	676	-31.649%
2026-07-16	48.1700	49.7300	45.7200	47.0300	-4.701%	10	673	-39.613%
2026-07-15	54.1000	54.1000	49.3500	49.3500	-1.418%	3	673	-42.452%
2026-07-14	50.0600	50.0600	50.0600	50.0600	+2.163%	1	673	-43.268%
2026-07-13	51.4800	52.5100	49.0000	49.0000	-17.118%	19	672	-42.041%
2026-07-10	59.1200	59.1200	59.1200	59.1200	+2.426%	3	670	-51.962%
2026-07-09	51.0000	57.7200	50.3900	57.7200	+14.592%	33	670	-50.797%
2026-07-08	52.9200	52.9200	49.6000	50.3700	-10.134%	56	671	-43.617%
2026-07-07	57.6900	57.6900	56.0500	56.0500	-11.116%	2	676	-49.331%
2026-07-06	56.2500	64.1100	56.0700	63.0600	+24.428%	37	677	-54.964%
2026-07-02	68.2200	68.2200	49.6500	50.6800	-27.548%	32	681	-43.962%
2026-07-01	66.9900	72.0500	66.9900	69.9500	+2.868%	30	681	-59.400%
2026-06-30	59.1200	68.0000	59.1200	68.0000	+11.953%	54	661	-58.235%
2026-06-29	50.0000	60.8200	49.7000	60.7400	+28.905%	192	668	-53.243%
2026-06-26	42.4000	47.1200	42.4000	47.1200	+12.458%	4	759	-39.728%
2026-06-25	44.1000	44.1000	41.9000	41.9000	-5.631%	15	759	-32.220%
2026-06-24	48.4000	48.4000	43.7100	44.4000	-6.329%	40	757	-36.036%
2026-06-23	50.9500	51.2500	47.2900	47.4000	-22.902%	56	776	-40.084%
2026-06-22	55.5700	64.9500	55.5700	61.4800	+10.219%	27	771	-53.806%
2026-06-18	55.4500	55.7800	52.7500	55.7800	-1.796%	20	778	-49.086%
2026-06-17	57.4500	59.2000	56.8000	56.8000	-5.333%	16	778	-50.000%
2026-06-16	61.2000	61.2000	60.0000	60.0000	-7.692%	2	778	-52.667%
2026-06-15	68.3700	68.3700	64.3300	65.0000	+0.619%	22	763	-56.308%
2026-06-12	60.9500	64.6000	56.4600	64.6000	+4.870%	33	763	-56.037%
2026-06-11	52.1900	61.6000	52.1900	61.6000	+17.110%	18	763	-53.896%
2026-06-10	54.4500	54.8000	52.6000	52.6000	-11.522%	16	754	-46.008%
2026-06-09	56.0800	59.4500	54.7600	59.4500	-11.795%	5	743	-52.229%
2026-06-08	59.4800	67.7900	59.4800	67.4000	+18.246%	10	742	-57.864%
2026-06-05	69.3100	69.3100	55.9100	57.0000	-19.092%	42	736	-50.175%
2026-06-04	71.6000	71.6800	69.7100	70.4500	-2.397%	14	730	-59.688%
2026-06-03	77.3000	77.3000	72.1500	72.1800	-0.290%	5	727	-60.654%
2026-06-02	69.4100	72.9500	68.0000	72.3900	+4.913%	34	729	-60.768%
2026-06-01	74.2500	74.2500	69.0000	69.0000	-14.232%	28	716	-58.841%
2026-05-29	78.8700	83.0000	77.7500	80.4500	-6.562%	13	703	-64.699%
2026-05-28	83.8000	86.4700	83.8000	86.1000	+2.317%	11	697	-67.015%
2026-05-27	86.4200	88.0000	83.4000	84.1500	+4.991%	45	696	-66.251%
2026-05-26	77.8500	81.0000	76.3000	80.1500	+3.996%	38	671	-64.566%
2026-05-22	78.0800	78.1800	77.0500	77.0700	+5.518%	7	649	-63.150%
2026-05-21	75.2600	75.2600	73.0400	73.0400	+22.942%	3	648	-61.117%
2026-05-19	62.6700	62.6700	59.4100	59.4100	-10.956%	17	648	-52.197%
2026-05-18	69.3800	69.3800	66.7200	66.7200	-10.563%	6	648	-57.434%
2026-05-15	79.0000	79.0000	74.6000	74.6000	-16.227%	28	648	-61.930%
2026-05-14	90.5900	94.9700	89.0500	89.0500	-2.432%	22	629	-68.108%
2026-05-13	86.5000	97.1200	84.2800	91.2700	+8.101%	47	628	-68.884%
2026-05-12	88.0200	90.0000	78.9300	84.4300	-6.707%	44	628	-66.363%
2026-05-11	75.0200	92.4500	72.6500	90.5000	+17.091%	45	628	-68.619%
2026-05-08	72.8300	79.2500	72.8300	77.2900	+18.054%	30	602	-63.255%
2026-05-07	67.8000	68.2500	64.6600	65.4700	+13.525%	18	603	-56.621%
2026-05-06	54.2500	57.6700	54.2400	57.6700	+2.324%	3	591	-50.754%
2026-05-05	60.0200	61.6000	56.3200	56.3600	-1.036%	13	589	-49.610%
2026-05-04	55.0500	57.6000	54.0400	56.9500	+1.696%	15	590	-50.132%
2026-05-01	50.0000	59.0000	50.0000	56.0000	+11.888%	10	594	-49.286%
2026-04-30	48.3000	50.0500	48.3000	50.0500	+8.099%	5	594	-43.257%
2026-04-29	46.5500	46.8500	45.4000	46.3000	-5.123%	27	589	-38.661%
2026-04-28	51.9500	51.9500	48.5000	48.8000	+9.050%	10	564	-41.803%
2026-04-27	46.8600	46.8600	44.3000	44.7500	-10.679%	11	572	-36.536%
2026-04-24	49.7000	50.1000	49.2000	50.1000	+2.896%	10	574	-43.313%
2026-04-23	53.0300	53.0300	48.3100	48.6900	-16.196%	31	568	-41.672%
2026-04-22	59.4500	59.4500	58.1000	58.1000	-0.650%	2	555	-51.119%
2026-04-21	59.8000	59.8000	58.4800	58.4800	-4.288%	13	550	-51.436%
2026-04-20	60.1300	61.1000	60.1300	61.1000	-6.718%	6	550	-53.519%
2026-04-17	66.5900	71.0000	65.5000	65.5000	+9.495%	35	550	-56.641%
2026-04-16	60.7200	60.7200	57.6500	59.8200	-4.288%	77	570	-52.524%
2026-04-15	52.3100	63.7500	52.3100	62.5000	+36.017%	511	579	-54.560%
2026-04-14	43.3000	46.6300	42.8000	45.9500	+15.105%	21	588	-38.194%
2026-04-13	39.6300	40.6500	39.6000	39.9200	+2.280%	17	589	-28.858%
2026-04-10	38.9000	39.1000	37.1500	39.0300	-1.315%	44	588	-27.235%
2026-04-09	36.8700	39.5500	36.6300	39.5500	+3.534%	42	572	-28.192%
2026-04-08	40.3000	40.4100	37.8000	38.2000	-0.779%	78	550	-25.654%
2026-04-07	38.8000	38.8000	36.8500	38.5000	-5.172%	53	554	-26.234%
2026-04-06	42.5000	42.5100	40.0000	40.6000	-11.835%	62	571	-30.049%
2026-04-02	49.0000	50.1000	46.0500	46.0500	-15.582%	28	567	-38.328%
2026-04-01	52.8900	54.7000	52.8900	54.5500	+7.066%	145	567	-47.938%
2026-03-31	47.5000	51.5000	47.5000	50.9500	+14.959%	48	443	-44.259%
2026-03-30	49.5200	49.8900	44.2000	44.3200	-9.087%	44	398	-35.921%
2026-03-27	52.7000	52.7000	48.0500	48.7500	-9.922%	49	410	-41.744%
2026-03-26	59.2000	59.2000	54.1200	54.1200	-12.540%	42	398	-47.524%
2026-03-25	63.7500	63.7500	61.6000	61.8800	+4.000%	19	383	-54.105%
2026-03-24	59.5900	60.8000	59.0000	59.5000	+2.852%	14	383	-52.269%
2026-03-23	59.2100	59.9500	56.2500	57.8500	+10.296%	28	379	-50.908%
2026-03-20	54.2800	55.3900	51.8500	52.4500	-11.342%	35	371	-45.853%
2026-03-19	59.7700	59.9500	58.7500	59.1600	-8.137%	10	371	-51.995%
2026-03-18	65.3500	65.3500	64.4000	64.4000	-3.967%	16	370	-55.901%
2026-03-17	67.7000	67.7000	67.0600	67.0600	-3.427%	4	361	-57.650%
2026-03-13	69.5500	69.5500	69.4400	69.4400	-1.223%	2	360	-59.101%
2026-03-12	74.2000	74.2000	70.3000	70.3000	-6.702%	26	360	-59.602%
2026-03-11	79.9000	79.9000	75.2500	75.3500	+4.247%	60	364	-62.309%
2026-03-10	73.2700	73.2700	72.0600	72.2800	-0.193%	11	340	-60.708%
2026-03-09	64.7400	72.4200	64.7400	72.4200	+1.358%	22	340	-60.784%
2026-03-06	70.0000	72.2700	70.0000	71.4500	-2.029%	28	354	-60.252%
2026-03-05	73.3800	73.3800	72.6200	72.9300	-0.978%	10	343	-61.059%
2026-03-04	73.5000	73.6500	73.5000	73.6500	+7.315%	92	342	-61.439%
2026-03-03	70.7200	70.7200	67.7000	68.6300	-5.986%	15	254	-58.619%
2026-03-02	69.9500	74.7000	69.9500	73.0000	+1.685%	10	254	-61.096%
2026-02-27	73.8300	73.9400	71.7900	71.7900	-8.256%	23	247	-60.440%
2026-02-26	77.0500	78.2500	77.0500	78.2500	-6.489%	5	253	-63.706%
2026-02-25	82.4900	83.6800	82.0900	83.6800	+6.667%	3	248	-66.061%
2026-02-24	76.1200	78.4500	75.1500	78.4500	+11.135%	17	248	-63.799%
2026-02-23	75.5000	76.2300	70.5900	70.5900	-11.751%	16	235	-59.768%
2026-02-20	79.9900	79.9900	79.9900	79.9900	-3.160%	1	236	-64.496%
2026-02-19	82.6500	82.6500	82.6000	82.6000	+1.549%	2	236	-65.617%
2026-02-17	81.3400	81.3400	81.3400	81.3400	-5.474%	2	236	-65.085%
2026-02-12	94.0000	94.0000	86.0500	86.0500	-7.701%	35	238	-66.996%
2026-02-11	98.0000	98.0000	92.0000	93.2300	+1.791%	46	238	-69.538%
2026-02-10	90.3200	91.5900	90.3200	91.5900	+3.609%	2	222	-68.992%
2026-02-09	88.4700	88.4700	88.4000	88.4000	+14.805%	3	222	-67.873%
2026-02-05	78.0000	79.1700	74.8600	77.0000	-5.452%	53	221	-63.117%
2026-02-04	91.0500	91.0500	79.9500	81.4400	-8.268%	58	217	-65.128%
2026-02-03	93.7700	93.7700	87.7000	88.7800	-4.497%	112	233	-68.011%
2026-02-02	90.3900	92.9600	89.8500	92.9600	-10.572%	8	211	-69.449%
2026-01-30	102.7600	104.8500	100.7500	103.9500	0.000%	212	209	-72.679%