Dark

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

EOD

Sep 21, 2026

25.65+16.063%(+3.55)1,230

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	24.6000	26.7000	24.3500	25.6500	+16.063%	1,230	5,829	0.000%
2026-09-18	24.0000	24.0000	21.3500	22.1000	-5.232%	226	5,318	+16.063%
2026-09-17	23.9500	26.4500	22.9000	23.3200	+11.048%	207	5,143	+9.991%
2026-09-16	20.7000	23.1000	20.2000	21.0000	+5.000%	206	5,091	+22.143%
2026-09-15	20.2000	21.8500	19.8000	20.0000	-6.542%	135	5,123	+28.250%
2026-09-14	22.8900	24.7100	21.1000	21.4000	-8.586%	281	5,006	+19.860%
2026-09-11	24.8200	25.3000	23.3000	23.4100	-1.556%	263	4,998	+9.569%
2026-09-10	23.7000	25.0000	23.7000	23.7800	-9.924%	168	4,937	+7.864%
2026-09-09	25.7000	28.2000	25.7000	26.4000	+3.855%	534	4,921	-2.841%
2026-09-08	21.7000	26.0500	21.1000	25.4200	+21.627%	281	4,462	+0.905%
2026-09-04	24.3000	24.5000	19.5500	20.9000	-29.344%	1,272	4,442	+22.727%
2026-09-03	26.0500	33.1500	26.0500	29.5800	+34.455%	242	4,442	-13.286%
2026-09-02	21.0500	22.2800	20.4500	22.0000	-0.452%	29	4,547	+16.591%
2026-09-01	23.9600	23.9600	21.0500	22.1000	-16.288%	139	4,536	+16.063%
2026-08-31	19.7500	27.0500	19.7000	26.4000	+34.010%	277	4,417	-2.841%
2026-08-28	21.9000	21.9000	19.1500	19.7000	-12.444%	31	4,464	+30.203%
2026-08-27	21.1500	22.8000	21.1500	22.5000	+14.796%	251	4,447	+14.000%
2026-08-26	20.3000	22.0700	19.5000	19.6000	-10.787%	146	4,302	+30.867%
2026-08-25	22.0500	23.3500	21.9700	21.9700	-0.136%	35	4,261	+16.750%
2026-08-24	24.5000	25.0000	21.8500	22.0000	-18.519%	55	4,241	+16.591%
2026-08-21	22.2500	28.5000	22.2500	27.0000	+29.808%	424	4,216	-5.000%
2026-08-20	21.7500	21.7500	19.9000	20.8000	-7.883%	21	4,081	+23.317%
2026-08-19	19.5000	22.6000	18.6000	22.5800	+21.398%	24	4,074	+13.596%
2026-08-18	19.0000	19.7500	18.2000	18.6000	-3.627%	310	4,081	+37.903%
2026-08-17	20.3000	20.3000	19.2500	19.3000	-6.037%	9	4,127	+32.902%
2026-08-14	21.0000	23.8500	18.7500	20.5400	+3.112%	46	4,125	+24.878%
2026-08-13	16.6500	20.4000	16.6400	19.9200	+20.508%	476	4,144	+28.765%
2026-08-12	18.6000	18.6000	15.6500	16.5300	-11.129%	2,093	3,710	+55.172%
2026-08-11	19.4000	19.9700	18.4000	18.6000	+1.362%	185	2,397	+37.903%
2026-08-10	18.6000	19.1000	18.3200	18.3500	-3.421%	55	2,328	+39.782%
2026-08-07	17.3800	20.8200	17.3800	19.0000	+13.772%	170	2,321	+35.000%
2026-08-06	16.3000	17.9000	16.3000	16.7000	-3.468%	27	2,254	+53.593%
2026-08-05	18.3200	18.6500	17.3000	17.3000	-14.652%	38	2,262	+48.266%
2026-08-04	19.2500	20.3500	17.7900	20.2700	+11.008%	124	2,260	+26.542%
2026-08-03	17.0100	18.9500	17.0100	18.2600	+15.570%	53	2,229	+40.471%
2026-07-31	14.6700	15.8000	14.5500	15.8000	+6.254%	203	2,232	+62.342%
2026-07-30	13.8000	15.0500	13.8000	14.8700	+18.960%	49	2,131	+72.495%
2026-07-29	14.1900	14.1900	12.5000	12.5000	-12.034%	23	2,126	+105.200%
2026-07-28	14.2000	14.4000	13.3500	14.2100	-3.986%	209	2,113	+80.507%
2026-07-27	16.1500	16.1500	14.4500	14.8000	-7.442%	303	2,247	+73.311%
2026-07-24	18.2000	18.5300	15.1500	15.9900	-11.413%	144	2,238	+60.413%
2026-07-23	23.7000	23.7000	17.0300	18.0500	-49.777%	477	2,201	+42.105%
2026-07-22	37.9500	38.1500	35.9400	35.9400	-4.262%	151	2,020	-28.631%
2026-07-21	35.3000	39.5800	35.3000	37.5400	+8.341%	47	1,969	-31.673%
2026-07-20	41.5000	41.5000	34.2000	34.6500	-11.154%	133	1,974	-25.974%
2026-07-17	40.3500	40.7700	38.2500	39.0000	-10.735%	84	1,900	-34.231%
2026-07-16	45.0000	46.1000	42.2500	43.6900	-6.944%	83	1,875	-41.291%
2026-07-15	51.4000	51.7900	45.8500	46.9500	-1.469%	35	1,870	-45.367%
2026-07-14	48.4000	48.7800	47.2000	47.6500	+3.027%	18	1,868	-46.170%
2026-07-13	48.4500	48.4500	46.0000	46.2500	-14.113%	77	1,873	-44.541%
2026-07-10	55.1600	56.1500	53.8500	53.8500	+1.796%	240	1,859	-52.368%
2026-07-09	47.0000	53.0000	47.0000	52.9000	+10.901%	55	1,733	-51.512%
2026-07-08	50.0000	50.0000	46.8000	47.7000	-8.883%	19	1,716	-46.226%
2026-07-07	60.1500	60.1500	52.3500	52.3500	-11.690%	83	1,718	-51.003%
2026-07-06	48.5700	60.0000	46.3000	59.2800	+26.074%	197	1,698	-56.731%
2026-07-02	57.0000	57.6000	46.0000	47.0200	-27.438%	185	1,593	-45.449%
2026-07-01	63.1400	68.1000	63.1400	64.8000	+1.839%	134	1,593	-60.417%
2026-06-30	57.0500	64.7500	57.0500	63.6300	+8.399%	99	1,600	-59.689%
2026-06-29	47.4000	58.7000	46.8000	58.7000	+41.276%	80	1,591	-56.303%
2026-06-26	38.3500	43.1200	38.3500	41.5500	+6.130%	79	1,574	-38.267%
2026-06-25	40.2000	42.2900	39.1500	39.1500	-4.860%	83	1,549	-34.483%
2026-06-24	45.4700	45.4700	40.4500	41.1500	-7.362%	89	1,567	-37.667%
2026-06-23	49.2500	49.6000	44.2200	44.4200	-21.185%	90	1,554	-42.256%
2026-06-22	51.0000	59.8000	51.0000	56.3600	+6.040%	37	1,564	-54.489%
2026-06-18	52.2000	53.1500	47.9900	53.1500	+1.046%	65	1,571	-51.740%
2026-06-17	54.6500	55.8100	52.6000	52.6000	-8.042%	80	1,571	-51.236%
2026-06-16	61.0700	61.0700	56.0000	57.2000	-6.230%	47	1,571	-55.157%
2026-06-15	64.1100	64.9800	60.0400	61.0000	-0.457%	183	1,544	-57.951%
2026-06-12	58.4800	61.2800	52.7500	61.2800	+5.528%	67	1,544	-58.143%
2026-06-11	49.6100	58.0700	49.6100	58.0700	+16.606%	58	1,544	-55.829%
2026-06-10	52.0000	52.0000	49.0000	49.8000	-10.992%	55	1,556	-48.494%
2026-06-09	65.2300	67.0000	51.5500	55.9500	-10.048%	241	1,569	-54.155%
2026-06-08	58.0400	64.3000	58.0400	62.2000	+16.262%	39	1,435	-58.762%
2026-06-05	62.8600	62.8600	52.6000	53.5000	-20.446%	97	1,428	-52.056%
2026-06-04	69.3500	69.5200	66.1500	67.2500	-3.307%	67	1,432	-61.859%
2026-06-03	66.0000	75.5000	65.8100	69.5500	+1.164%	30	1,412	-63.120%
2026-06-02	64.4400	69.3400	64.4400	68.7500	+5.283%	36	1,412	-62.691%
2026-06-01	70.2500	70.2500	65.2600	65.3000	-14.641%	50	1,400	-60.720%
2026-05-29	79.7700	79.7700	72.3500	76.5000	-6.135%	25	1,400	-66.471%
2026-05-28	80.0000	82.1400	80.0000	81.5000	0.000%	38	1,393	-68.528%
2026-05-27	83.3000	84.0000	79.0700	81.5000	+7.237%	38	1,392	-68.528%
2026-05-26	74.0000	76.5000	71.7500	76.0000	+6.294%	23	1,394	-66.250%
2026-05-22	69.7500	75.0000	69.7500	71.5000	+6.004%	28	1,395	-64.126%
2026-05-21	71.8300	71.8300	65.5000	67.4500	+0.672%	31	1,400	-61.972%
2026-05-20	63.3400	67.0000	61.6900	67.0000	+12.624%	21	1,400	-61.716%
2026-05-19	60.0500	60.0500	56.0000	59.4900	-6.138%	27	1,391	-56.884%
2026-05-18	68.2200	68.2200	61.1100	63.3800	-10.732%	55	1,391	-59.530%
2026-05-15	76.4800	76.4800	71.0000	71.0000	-16.372%	67	1,391	-63.873%
2026-05-14	85.9900	91.0000	84.9000	84.9000	-2.414%	227	1,309	-69.788%
2026-05-13	83.3000	93.0000	80.9500	87.0000	+9.572%	220	1,290	-70.517%
2026-05-12	83.0000	88.0000	73.8000	79.4000	-8.208%	283	1,290	-67.695%
2026-05-11	69.9000	88.5300	67.8300	86.5000	+16.892%	233	1,290	-70.347%
2026-05-08	67.7200	75.5000	67.7200	74.0000	+20.521%	176	1,281	-65.338%
2026-05-07	61.2600	66.1000	61.2600	61.4000	+8.769%	266	1,362	-58.225%
2026-05-06	49.8400	58.0000	49.0500	56.4500	+6.630%	332	1,394	-54.562%
2026-05-05	55.7600	57.0000	52.9400	52.9400	-1.963%	81	1,438	-51.549%
2026-05-04	52.5000	54.7000	49.6500	54.0000	-0.917%	183	1,474	-52.500%
2026-05-01	49.8800	55.6000	49.1500	54.5000	+11.270%	204	1,635	-52.936%
2026-04-30	43.7500	48.9800	41.5000	48.9800	+13.907%	65	1,635	-47.632%
2026-04-29	43.9300	45.2000	42.8500	43.0000	-7.824%	89	1,644	-40.349%
2026-04-28	45.4400	46.6500	45.4400	46.6500	-1.789%	11	1,641	-45.016%
2026-04-27	45.0200	48.4500	41.1100	47.5000	+0.423%	197	1,644	-46.000%
2026-04-24	46.2600	50.0500	45.2500	47.3000	+2.270%	105	1,584	-45.772%
2026-04-23	46.0200	51.2600	44.7500	46.2500	-15.448%	328	1,539	-44.541%
2026-04-22	54.2800	55.7600	52.9400	54.7000	+1.578%	144	1,367	-53.108%
2026-04-21	56.6400	57.2200	53.8500	53.8500	-6.250%	164	1,181	-52.368%
2026-04-20	62.6400	62.8100	55.8700	57.4400	-8.477%	1,068	1,181	-55.345%
2026-04-17	58.8500	67.5300	57.9000	62.7600	+10.357%	300	1,141	-59.130%
2026-04-16	57.4000	57.6400	53.7000	56.8700	-2.570%	85	1,001	-54.897%
2026-04-15	44.3000	60.3000	44.3000	58.3700	+36.602%	593	1,002	-56.056%
2026-04-14	40.2100	44.4200	40.2100	42.7300	+13.947%	35	739	-39.972%
2026-04-13	37.1000	39.5900	37.1000	37.5000	+4.167%	52	732	-31.600%
2026-04-10	37.0000	37.0000	34.6000	36.0000	-1.370%	31	739	-28.750%
2026-04-09	36.4000	37.4800	34.0000	36.5000	+1.615%	67	745	-29.726%
2026-04-08	38.7500	38.7500	34.9000	35.9200	-0.028%	49	742	-28.591%
2026-04-07	37.0000	37.3000	34.2200	35.9300	-4.695%	60	740	-28.611%
2026-04-06	44.0000	45.3000	37.7000	37.7000	-13.013%	108	735	-31.963%
2026-04-02	45.5500	47.1200	43.3400	43.3400	-16.734%	68	772	-40.817%
2026-04-01	50.0300	52.6700	49.2000	52.0500	+9.005%	26	772	-50.720%
2026-03-31	45.3700	48.5800	44.7900	47.7500	+14.098%	93	772	-46.283%
2026-03-30	46.1500	46.1700	41.0500	41.8500	-9.357%	27	754	-38.710%
2026-03-27	47.3700	48.3200	45.1400	46.1700	-10.175%	73	747	-44.444%
2026-03-26	55.5600	55.9500	50.9900	51.4000	-10.996%	137	724	-50.097%
2026-03-25	60.8000	61.3500	57.7500	57.7500	+2.923%	61	707	-55.584%
2026-03-24	56.5800	57.8500	54.9000	56.1100	+4.004%	98	686	-54.286%
2026-03-23	54.9500	56.8600	53.9500	53.9500	+8.551%	9	701	-52.456%
2026-03-20	52.0500	52.6000	48.6800	49.7000	-9.554%	82	699	-48.390%
2026-03-19	58.7500	58.7500	54.9500	54.9500	-10.286%	345	695	-53.321%
2026-03-18	66.0000	66.0000	61.2500	61.2500	-4.743%	12	690	-58.122%
2026-03-17	64.3500	65.1500	64.3000	64.3000	-1.667%	9	694	-60.109%
2026-03-16	68.1000	68.1000	65.3900	65.3900	+2.750%	6	688	-60.774%
2026-03-13	65.9500	65.9500	63.6400	63.6400	-3.576%	35	688	-59.695%
2026-03-12	70.2500	70.2500	66.0000	66.0000	-7.472%	17	681	-61.136%
2026-03-11	69.7000	74.9800	69.7000	71.3300	+6.702%	45	677	-64.040%
2026-03-10	70.2600	70.3500	66.8500	66.8500	-0.595%	36	677	-61.631%
2026-03-09	63.9900	68.6000	60.8000	67.2500	-2.466%	87	686	-61.859%
2026-03-06	67.7500	69.3200	66.7200	68.9500	-2.613%	32	689	-62.799%
2026-03-05	71.5100	72.1700	69.5000	70.8000	-1.420%	240	684	-63.771%
2026-03-04	68.9000	72.1500	68.9000	71.8200	+10.697%	4	496	-64.286%
2026-03-03	66.7000	66.7000	62.9500	64.8800	-8.940%	6	496	-60.465%
2026-03-02	65.2300	71.2500	64.2200	71.2500	+2.829%	403	494	-64.000%
2026-02-27	73.0500	73.0500	68.8600	69.2900	-4.835%	381	497	-62.982%
2026-02-26	76.1500	76.1500	72.8100	72.8100	-7.882%	4	284	-64.771%
2026-02-25	80.0000	80.0000	78.1100	79.0400	+5.387%	12	277	-67.548%
2026-02-24	71.0000	75.0000	71.0000	75.0000	+7.836%	46	277	-65.800%
2026-02-23	74.5000	74.5000	67.1900	69.5500	-10.466%	50	300	-63.120%
2026-02-20	75.0000	77.9200	75.0000	77.6800	-1.546%	41	277	-66.980%
2026-02-19	75.4000	78.9500	75.4000	78.9000	+1.024%	24	269	-67.490%
2026-02-18	80.0700	80.9200	77.9500	78.1000	+3.622%	6	263	-67.157%
2026-02-17	80.0000	80.0000	73.8000	75.3700	-11.951%	6	262	-65.968%
2026-02-13	82.0000	85.6000	82.0000	85.6000	+2.699%	23	249	-70.035%
2026-02-12	91.4400	91.4400	83.2500	83.3500	-6.819%	30	249	-69.226%
2026-02-11	94.2200	94.2200	88.0000	89.4500	+1.498%	9	237	-71.325%
2026-02-10	86.5000	88.1300	85.7500	88.1300	+4.234%	6	236	-70.895%
2026-02-09	78.9500	84.6000	78.9500	84.5500	+3.959%	12	234	-69.663%
2026-02-06	76.8300	82.1000	76.8300	81.3300	+10.593%	38	225	-68.462%
2026-02-05	75.3500	75.8500	70.8500	73.5400	-3.769%	198	203	-65.121%
2026-02-04	82.7600	84.0300	76.4200	76.4200	-8.937%	32	54	-66.435%
2026-02-03	89.3800	90.8800	83.9200	83.9200	-7.780%	31	53	-69.435%
2026-02-02	86.7000	91.0000	86.7000	91.0000	-7.114%	19	23	-71.813%
2026-01-30	96.9500	99.5500	96.9500	97.9700	0.000%	4	4	-73.819%