Dark

TSLA20270319C450
TSLA Mar 19 2027 450.00 Call (TSLA270319C00450000)
option OPRA

EOD

Jul 31, 2026

15.80+6.254%(+0.93)203

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	14.6700	15.8000	14.5500	15.8000	+6.254%	203	2,232	0.000%
2026-07-30	13.8000	15.0500	13.8000	14.8700	+18.960%	49	2,131	+6.254%
2026-07-29	14.1900	14.1900	12.5000	12.5000	-12.034%	23	2,126	+26.400%
2026-07-28	14.2000	14.4000	13.3500	14.2100	-3.986%	209	2,113	+11.189%
2026-07-27	16.1500	16.1500	14.4500	14.8000	-7.442%	303	2,247	+6.757%
2026-07-24	18.2000	18.5300	15.1500	15.9900	-11.413%	144	2,238	-1.188%
2026-07-23	23.7000	23.7000	17.0300	18.0500	-49.777%	477	2,201	-12.465%
2026-07-22	37.9500	38.1500	35.9400	35.9400	-4.262%	151	2,020	-56.038%
2026-07-21	35.3000	39.5800	35.3000	37.5400	+8.341%	47	1,969	-57.912%
2026-07-20	41.5000	41.5000	34.2000	34.6500	-11.154%	133	1,974	-54.401%
2026-07-17	40.3500	40.7700	38.2500	39.0000	-10.735%	84	1,900	-59.487%
2026-07-16	45.0000	46.1000	42.2500	43.6900	-6.944%	83	1,875	-63.836%
2026-07-15	51.4000	51.7900	45.8500	46.9500	-1.469%	35	1,870	-66.347%
2026-07-14	48.4000	48.7800	47.2000	47.6500	+3.027%	18	1,868	-66.842%
2026-07-13	48.4500	48.4500	46.0000	46.2500	-14.113%	77	1,873	-65.838%
2026-07-10	55.1600	56.1500	53.8500	53.8500	+1.796%	240	1,859	-70.659%
2026-07-09	47.0000	53.0000	47.0000	52.9000	+10.901%	55	1,733	-70.132%
2026-07-08	50.0000	50.0000	46.8000	47.7000	-8.883%	19	1,716	-66.876%
2026-07-07	60.1500	60.1500	52.3500	52.3500	-11.690%	83	1,718	-69.819%
2026-07-06	48.5700	60.0000	46.3000	59.2800	+26.074%	197	1,698	-73.347%
2026-07-02	57.0000	57.6000	46.0000	47.0200	-27.438%	185	1,593	-66.397%
2026-07-01	63.1400	68.1000	63.1400	64.8000	+1.839%	134	1,593	-75.617%
2026-06-30	57.0500	64.7500	57.0500	63.6300	+8.399%	99	1,600	-75.169%
2026-06-29	47.4000	58.7000	46.8000	58.7000	+41.276%	80	1,591	-73.083%
2026-06-26	38.3500	43.1200	38.3500	41.5500	+6.130%	79	1,574	-61.974%
2026-06-25	40.2000	42.2900	39.1500	39.1500	-4.860%	83	1,549	-59.642%
2026-06-24	45.4700	45.4700	40.4500	41.1500	-7.362%	89	1,567	-61.604%
2026-06-23	49.2500	49.6000	44.2200	44.4200	-21.185%	90	1,554	-64.430%
2026-06-22	51.0000	59.8000	51.0000	56.3600	+6.040%	37	1,564	-71.966%
2026-06-18	52.2000	53.1500	47.9900	53.1500	+1.046%	65	1,571	-70.273%
2026-06-17	54.6500	55.8100	52.6000	52.6000	-8.042%	80	1,571	-69.962%
2026-06-16	61.0700	61.0700	56.0000	57.2000	-6.230%	47	1,571	-72.378%
2026-06-15	64.1100	64.9800	60.0400	61.0000	-0.457%	183	1,544	-74.098%
2026-06-12	58.4800	61.2800	52.7500	61.2800	+5.528%	67	1,544	-74.217%
2026-06-11	49.6100	58.0700	49.6100	58.0700	+16.606%	58	1,544	-72.791%
2026-06-10	52.0000	52.0000	49.0000	49.8000	-10.992%	55	1,556	-68.273%
2026-06-09	65.2300	67.0000	51.5500	55.9500	-10.048%	241	1,569	-71.761%
2026-06-08	58.0400	64.3000	58.0400	62.2000	+16.262%	39	1,435	-74.598%
2026-06-05	62.8600	62.8600	52.6000	53.5000	-20.446%	97	1,428	-70.467%
2026-06-04	69.3500	69.5200	66.1500	67.2500	-3.307%	67	1,432	-76.506%
2026-06-03	66.0000	75.5000	65.8100	69.5500	+1.164%	30	1,412	-77.283%
2026-06-02	64.4400	69.3400	64.4400	68.7500	+5.283%	36	1,412	-77.018%
2026-06-01	70.2500	70.2500	65.2600	65.3000	-14.641%	50	1,400	-75.804%
2026-05-29	79.7700	79.7700	72.3500	76.5000	-6.135%	25	1,400	-79.346%
2026-05-28	80.0000	82.1400	80.0000	81.5000	0.000%	38	1,393	-80.613%
2026-05-27	83.3000	84.0000	79.0700	81.5000	+7.237%	38	1,392	-80.613%
2026-05-26	74.0000	76.5000	71.7500	76.0000	+6.294%	23	1,394	-79.211%
2026-05-22	69.7500	75.0000	69.7500	71.5000	+6.004%	28	1,395	-77.902%
2026-05-21	71.8300	71.8300	65.5000	67.4500	+0.672%	31	1,400	-76.575%
2026-05-20	63.3400	67.0000	61.6900	67.0000	+12.624%	21	1,400	-76.418%
2026-05-19	60.0500	60.0500	56.0000	59.4900	-6.138%	27	1,391	-73.441%
2026-05-18	68.2200	68.2200	61.1100	63.3800	-10.732%	55	1,391	-75.071%
2026-05-15	76.4800	76.4800	71.0000	71.0000	-16.372%	67	1,391	-77.746%
2026-05-14	85.9900	91.0000	84.9000	84.9000	-2.414%	227	1,309	-81.390%
2026-05-13	83.3000	93.0000	80.9500	87.0000	+9.572%	220	1,290	-81.839%
2026-05-12	83.0000	88.0000	73.8000	79.4000	-8.208%	283	1,290	-80.101%
2026-05-11	69.9000	88.5300	67.8300	86.5000	+16.892%	233	1,290	-81.734%
2026-05-08	67.7200	75.5000	67.7200	74.0000	+20.521%	176	1,281	-78.649%
2026-05-07	61.2600	66.1000	61.2600	61.4000	+8.769%	266	1,362	-74.267%
2026-05-06	49.8400	58.0000	49.0500	56.4500	+6.630%	332	1,394	-72.011%
2026-05-05	55.7600	57.0000	52.9400	52.9400	-1.963%	81	1,438	-70.155%
2026-05-04	52.5000	54.7000	49.6500	54.0000	-0.917%	183	1,474	-70.741%
2026-05-01	49.8800	55.6000	49.1500	54.5000	+11.270%	204	1,635	-71.009%
2026-04-30	43.7500	48.9800	41.5000	48.9800	+13.907%	65	1,635	-67.742%
2026-04-29	43.9300	45.2000	42.8500	43.0000	-7.824%	89	1,644	-63.256%
2026-04-28	45.4400	46.6500	45.4400	46.6500	-1.789%	11	1,641	-66.131%
2026-04-27	45.0200	48.4500	41.1100	47.5000	+0.423%	197	1,644	-66.737%
2026-04-24	46.2600	50.0500	45.2500	47.3000	+2.270%	105	1,584	-66.596%
2026-04-23	46.0200	51.2600	44.7500	46.2500	-15.448%	328	1,539	-65.838%
2026-04-22	54.2800	55.7600	52.9400	54.7000	+1.578%	144	1,367	-71.115%
2026-04-21	56.6400	57.2200	53.8500	53.8500	-6.250%	164	1,181	-70.659%
2026-04-20	62.6400	62.8100	55.8700	57.4400	-8.477%	1,068	1,181	-72.493%
2026-04-17	58.8500	67.5300	57.9000	62.7600	+10.357%	300	1,141	-74.825%
2026-04-16	57.4000	57.6400	53.7000	56.8700	-2.570%	85	1,001	-72.217%
2026-04-15	44.3000	60.3000	44.3000	58.3700	+36.602%	593	1,002	-72.931%
2026-04-14	40.2100	44.4200	40.2100	42.7300	+13.947%	35	739	-63.024%
2026-04-13	37.1000	39.5900	37.1000	37.5000	+4.167%	52	732	-57.867%
2026-04-10	37.0000	37.0000	34.6000	36.0000	-1.370%	31	739	-56.111%
2026-04-09	36.4000	37.4800	34.0000	36.5000	+1.615%	67	745	-56.712%
2026-04-08	38.7500	38.7500	34.9000	35.9200	-0.028%	49	742	-56.013%
2026-04-07	37.0000	37.3000	34.2200	35.9300	-4.695%	60	740	-56.026%
2026-04-06	44.0000	45.3000	37.7000	37.7000	-13.013%	108	735	-58.090%
2026-04-02	45.5500	47.1200	43.3400	43.3400	-16.734%	68	772	-63.544%
2026-04-01	50.0300	52.6700	49.2000	52.0500	+9.005%	26	772	-69.645%
2026-03-31	45.3700	48.5800	44.7900	47.7500	+14.098%	93	772	-66.911%
2026-03-30	46.1500	46.1700	41.0500	41.8500	-9.357%	27	754	-62.246%
2026-03-27	47.3700	48.3200	45.1400	46.1700	-10.175%	73	747	-65.779%
2026-03-26	55.5600	55.9500	50.9900	51.4000	-10.996%	137	724	-69.261%
2026-03-25	60.8000	61.3500	57.7500	57.7500	+2.923%	61	707	-72.641%
2026-03-24	56.5800	57.8500	54.9000	56.1100	+4.004%	98	686	-71.841%
2026-03-23	54.9500	56.8600	53.9500	53.9500	+8.551%	9	701	-70.714%
2026-03-20	52.0500	52.6000	48.6800	49.7000	-9.554%	82	699	-68.209%
2026-03-19	58.7500	58.7500	54.9500	54.9500	-10.286%	345	695	-71.247%
2026-03-18	66.0000	66.0000	61.2500	61.2500	-4.743%	12	690	-74.204%
2026-03-17	64.3500	65.1500	64.3000	64.3000	-1.667%	9	694	-75.428%
2026-03-16	68.1000	68.1000	65.3900	65.3900	+2.750%	6	688	-75.837%
2026-03-13	65.9500	65.9500	63.6400	63.6400	-3.576%	35	688	-75.173%
2026-03-12	70.2500	70.2500	66.0000	66.0000	-7.472%	17	681	-76.061%
2026-03-11	69.7000	74.9800	69.7000	71.3300	+6.702%	45	677	-77.849%
2026-03-10	70.2600	70.3500	66.8500	66.8500	-0.595%	36	677	-76.365%
2026-03-09	63.9900	68.6000	60.8000	67.2500	-2.466%	87	686	-76.506%
2026-03-06	67.7500	69.3200	66.7200	68.9500	-2.613%	32	689	-77.085%
2026-03-05	71.5100	72.1700	69.5000	70.8000	-1.420%	240	684	-77.684%
2026-03-04	68.9000	72.1500	68.9000	71.8200	+10.697%	4	496	-78.001%
2026-03-03	66.7000	66.7000	62.9500	64.8800	-8.940%	6	496	-75.647%
2026-03-02	65.2300	71.2500	64.2200	71.2500	+2.829%	403	494	-77.825%
2026-02-27	73.0500	73.0500	68.8600	69.2900	-4.835%	381	497	-77.197%
2026-02-26	76.1500	76.1500	72.8100	72.8100	-7.882%	4	284	-78.300%
2026-02-25	80.0000	80.0000	78.1100	79.0400	+5.387%	12	277	-80.010%
2026-02-24	71.0000	75.0000	71.0000	75.0000	+7.836%	46	277	-78.933%
2026-02-23	74.5000	74.5000	67.1900	69.5500	-10.466%	50	300	-77.283%
2026-02-20	75.0000	77.9200	75.0000	77.6800	-1.546%	41	277	-79.660%
2026-02-19	75.4000	78.9500	75.4000	78.9000	+1.024%	24	269	-79.975%
2026-02-18	80.0700	80.9200	77.9500	78.1000	+3.622%	6	263	-79.770%
2026-02-17	80.0000	80.0000	73.8000	75.3700	-11.951%	6	262	-79.037%
2026-02-13	82.0000	85.6000	82.0000	85.6000	+2.699%	23	249	-81.542%
2026-02-12	91.4400	91.4400	83.2500	83.3500	-6.819%	30	249	-81.044%
2026-02-11	94.2200	94.2200	88.0000	89.4500	+1.498%	9	237	-82.337%
2026-02-10	86.5000	88.1300	85.7500	88.1300	+4.234%	6	236	-82.072%
2026-02-09	78.9500	84.6000	78.9500	84.5500	+3.959%	12	234	-81.313%
2026-02-06	76.8300	82.1000	76.8300	81.3300	+10.593%	38	225	-80.573%
2026-02-05	75.3500	75.8500	70.8500	73.5400	-3.769%	198	203	-78.515%
2026-02-04	82.7600	84.0300	76.4200	76.4200	-8.937%	32	54	-79.325%
2026-02-03	89.3800	90.8800	83.9200	83.9200	-7.780%	31	53	-81.173%
2026-02-02	86.7000	91.0000	86.7000	91.0000	-7.114%	19	23	-82.637%
2026-01-30	96.9500	99.5500	96.9500	97.9700	0.000%	4	4	-83.873%