Dark

TSLA20270319C460
TSLA Mar 19 2027 460.00 Call (TSLA270319C00460000)
option OPRA

EOD

Sep 21, 2026

23.15+14.888%(+3.00)134

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	23.0000	23.4500	22.2500	23.1500	+14.888%	134	1,165	0.000%
2026-09-18	21.3000	21.7000	19.8000	20.1500	-5.443%	90	1,223	+14.888%
2026-09-17	22.1500	24.0000	21.0500	21.3100	+12.513%	162	1,206	+8.634%
2026-09-16	18.6500	21.2000	18.6500	18.9400	+2.378%	31	1,185	+22.228%
2026-09-15	18.5000	19.8100	18.5000	18.5000	-6.329%	29	1,167	+25.135%
2026-09-14	20.0500	20.0500	19.3000	19.7500	-9.817%	48	1,164	+17.215%
2026-09-11	22.8800	23.2200	21.6000	21.9000	-2.667%	50	1,167	+5.708%
2026-09-10	23.3000	23.3000	22.4500	22.5000	-7.407%	10	1,173	+2.889%
2026-09-09	23.7000	25.8000	23.7000	24.3000	+6.673%	30	1,168	-4.733%
2026-09-08	22.5000	23.8000	22.5000	22.7800	+19.267%	16	1,167	+1.624%
2026-09-04	19.8000	19.9000	17.8000	19.1000	-31.907%	13	1,163	+21.204%
2026-09-03	23.4100	30.1500	23.4100	28.0500	+42.025%	69	1,163	-17.469%
2026-09-02	21.4700	21.4700	19.7500	19.7500	-7.364%	2	1,134	+17.215%
2026-09-01	20.8300	21.3200	20.8300	21.3200	-12.263%	6	1,134	+8.583%
2026-08-31	21.8500	24.3000	21.8500	24.3000	+34.254%	3	1,129	-4.733%
2026-08-28	19.6500	19.6500	18.0000	18.1000	-9.590%	10	1,130	+27.901%
2026-08-27	19.4000	20.0200	19.2500	20.0200	+11.222%	12	1,121	+15.634%
2026-08-26	18.1500	18.1500	18.0000	18.0000	-13.999%	6	1,109	+28.611%
2026-08-25	20.9000	20.9300	20.8500	20.9300	+2.347%	6	1,104	+10.607%
2026-08-24	20.8100	20.8100	20.4500	20.4500	-19.329%	7	1,102	+13.203%
2026-08-21	25.8000	25.8000	25.3500	25.3500	+31.008%	5	1,095	-8.679%
2026-08-20	19.4500	19.4500	19.3500	19.3500	-5.425%	6	1,095	+19.638%
2026-08-19	20.0800	20.4600	20.0800	20.4600	+18.884%	12	1,097	+13.148%
2026-08-18	16.9500	17.2100	16.9500	17.2100	-5.179%	13	1,098	+34.515%
2026-08-17	18.7100	18.8000	18.1500	18.1500	-4.974%	8	1,094	+27.548%
2026-08-14	19.1000	19.1000	19.1000	19.1000	+5.003%	2	1,092	+21.204%
2026-08-13	17.1000	18.3700	17.1000	18.1900	+21.186%	8	1,094	+27.268%
2026-08-12	14.9600	15.0100	14.9600	15.0100	-12.222%	2	1,093	+54.231%
2026-08-11	17.9000	17.9000	17.1000	17.1000	+0.234%	16	1,093	+35.380%
2026-08-10	17.0600	17.0600	17.0600	17.0600	-6.212%	1	1,097	+35.698%
2026-08-07	16.0500	18.1900	16.0500	18.1900	+21.672%	4	1,098	+27.268%
2026-08-06	14.9500	14.9500	14.9500	14.9500	-17.631%	1	1,096	+54.849%
2026-08-04	17.7000	18.1500	17.5000	18.1500	+4.310%	34	1,097	+27.548%
2026-08-03	14.9000	17.4000	14.9000	17.4000	+22.968%	2	1,067	+33.046%
2026-07-31	13.5500	14.2000	13.5500	14.1500	+4.815%	13	1,067	+63.604%
2026-07-30	13.0000	13.5100	13.0000	13.5000	+3.448%	8	1,067	+71.481%
2026-07-29	12.1300	13.0500	12.1300	13.0500	-2.612%	6	1,064	+77.395%
2026-07-28	13.0400	13.4000	12.3000	13.4000	-3.597%	9	1,067	+72.761%
2026-07-27	15.3500	15.3500	13.5500	13.9000	-8.372%	37	1,069	+66.547%
2026-07-24	17.1300	17.1300	14.2300	15.1700	-9.162%	29	1,074	+52.604%
2026-07-23	21.3000	22.0200	16.6000	16.7000	-50.954%	48	1,077	+38.623%
2026-07-22	34.7500	34.7500	34.0500	34.0500	-1.590%	16	1,067	-32.012%
2026-07-21	35.6000	35.6000	34.6000	34.6000	+7.621%	138	1,079	-33.092%
2026-07-20	33.3300	34.1100	32.1500	32.1500	-12.636%	15	1,038	-27.994%
2026-07-17	35.6500	37.1000	35.6500	36.8000	-10.397%	15	1,044	-37.092%
2026-07-16	40.0000	41.0700	40.0000	41.0700	-6.018%	2	1,045	-43.633%
2026-07-15	44.1000	44.8200	42.3500	43.7000	-1.798%	35	1,046	-47.025%
2026-07-14	44.5000	44.5000	44.5000	44.5000	+3.609%	3	1,046	-47.978%
2026-07-13	44.2900	45.7000	42.9000	42.9500	-16.683%	8	1,046	-46.100%
2026-07-10	52.3200	52.3200	51.5500	51.5500	+4.289%	13	1,049	-55.092%
2026-07-09	46.7500	49.4300	46.7500	49.4300	+12.854%	5	1,059	-53.166%
2026-07-08	46.5500	46.7800	43.8000	43.8000	-10.521%	12	1,063	-47.146%
2026-07-07	55.3200	55.3200	48.9500	48.9500	-10.675%	14	1,052	-52.707%
2026-07-06	45.2500	54.8000	44.2000	54.8000	+24.179%	10	1,044	-57.755%
2026-07-02	60.3300	60.3300	43.5400	44.1300	-27.774%	67	1,033	-47.541%
2026-07-01	59.2100	62.1200	59.2100	61.1000	+1.243%	13	1,033	-62.111%
2026-06-30	56.2800	60.4000	55.3500	60.3500	+10.228%	27	1,024	-61.640%
2026-06-29	41.5500	54.7500	41.5500	54.7500	+46.312%	40	1,000	-57.717%
2026-06-26	37.3000	37.4200	37.3000	37.4200	+2.101%	2	997	-38.135%
2026-06-25	38.0600	38.7400	36.6500	36.6500	-4.929%	7	996	-36.835%
2026-06-24	41.0300	41.9000	38.3500	38.5500	-7.554%	33	996	-39.948%
2026-06-23	44.7000	44.7000	41.7000	41.7000	-20.571%	12	1,009	-44.484%
2026-06-22	50.4500	55.9200	50.4500	52.5000	+3.245%	9	1,014	-55.905%
2026-06-18	47.8500	50.8500	46.5000	50.8500	-3.875%	20	1,015	-54.474%
2026-06-17	50.7000	52.9000	49.9300	52.9000	-2.254%	23	1,015	-56.238%
2026-06-16	54.1000	54.1200	54.1000	54.1200	-6.269%	5	1,015	-57.225%
2026-06-15	60.8500	60.9300	57.7400	57.7400	+1.744%	6	1,000	-59.906%
2026-06-12	54.9400	57.4500	53.7500	56.7500	+4.608%	47	1,000	-59.207%
2026-06-11	48.0500	54.8200	47.4500	54.2500	+15.672%	18	1,000	-57.327%
2026-06-10	52.3500	52.3500	46.7500	46.9000	-10.582%	67	1,006	-50.640%
2026-06-09	60.2500	60.2500	48.7900	52.4500	-13.090%	14	991	-55.863%
2026-06-08	53.6900	60.7000	53.6900	60.3500	+20.966%	79	989	-61.640%
2026-06-05	56.1000	56.1000	49.8900	49.8900	-20.910%	12	975	-53.598%
2026-06-04	63.0800	63.0800	63.0800	63.0800	-4.032%	1	982	-63.301%
2026-06-03	69.5000	71.3700	64.4000	65.7300	+1.435%	18	982	-64.780%
2026-06-02	62.4500	64.8500	62.4500	64.8000	+4.668%	36	993	-64.275%
2026-06-01	67.6200	67.6200	61.9100	61.9100	-13.978%	10	994	-62.607%
2026-05-29	76.6500	76.6500	68.7200	71.9700	-7.494%	18	993	-67.834%
2026-05-28	75.5000	77.8000	75.4700	77.8000	0.000%	5	990	-70.244%
2026-05-27	78.4500	78.4500	75.5000	77.8000	+8.781%	29	992	-70.244%
2026-05-26	71.5500	71.5500	68.3900	71.5200	+3.055%	35	1,004	-67.631%
2026-05-22	67.2100	69.4000	67.2100	69.4000	+8.032%	10	984	-66.643%
2026-05-21	62.5000	64.2400	62.5000	64.2400	+13.198%	3	985	-63.963%
2026-05-19	55.4000	56.8500	52.0000	56.7500	-3.074%	51	985	-59.207%
2026-05-18	64.0000	64.3900	58.5500	58.5500	-14.150%	21	985	-60.461%
2026-05-15	70.7300	71.0000	67.9000	68.2000	-18.810%	38	985	-66.056%
2026-05-14	83.2000	85.0000	81.4800	84.0000	+0.695%	10	1,002	-72.440%
2026-05-13	76.9800	88.2500	76.9800	83.4200	+9.103%	31	1,004	-72.249%
2026-05-12	83.3100	83.3100	70.0900	76.4600	-8.001%	31	1,004	-69.723%
2026-05-11	66.5500	84.8000	63.0500	83.1100	+21.506%	53	1,004	-72.145%
2026-05-08	63.6000	71.1200	63.6000	68.4000	+18.853%	48	981	-66.155%
2026-05-07	61.3200	61.3200	57.5500	57.5500	+6.673%	15	989	-59.774%
2026-05-06	48.6600	53.9500	48.6600	53.9500	+7.900%	14	989	-57.090%
2026-05-05	52.0000	55.0100	50.0000	50.0000	-2.153%	19	989	-53.700%
2026-05-04	50.2500	51.7500	50.0500	51.1000	-1.919%	45	984	-54.697%
2026-05-01	50.9200	52.1000	50.2500	52.1000	+15.778%	12	987	-55.566%
2026-04-30	43.0000	45.0000	43.0000	45.0000	+10.429%	2	987	-48.556%
2026-04-29	41.3000	41.3000	40.0500	40.7500	-6.751%	30	988	-43.190%
2026-04-28	43.6000	43.7000	43.2000	43.7000	+0.738%	18	976	-47.025%
2026-04-27	40.0000	43.3800	39.0000	43.3800	-1.185%	14	978	-46.634%
2026-04-24	44.0500	44.1000	43.9000	43.9000	+0.920%	5	979	-47.267%
2026-04-23	47.4500	48.6000	43.3000	43.5000	-15.039%	32	978	-46.782%
2026-04-22	52.9300	52.9300	51.2000	51.2000	-3.030%	48	967	-54.785%
2026-04-21	52.8600	53.9200	51.8300	52.8000	-2.222%	15	972	-56.155%
2026-04-20	57.6000	57.6000	53.9500	54.0000	-8.319%	25	972	-57.130%
2026-04-17	56.6800	62.7600	56.6800	58.9000	+11.027%	47	978	-60.696%
2026-04-16	52.6400	53.6500	51.4500	53.0500	-5.098%	17	968	-56.362%
2026-04-15	43.5900	56.5700	43.5900	55.9000	+37.178%	44	977	-58.587%
2026-04-14	38.3700	41.2000	38.3700	40.7500	+16.429%	733	910	-43.190%
2026-04-13	36.2000	36.7500	34.9000	35.0000	+3.981%	25	241	-33.857%
2026-04-10	35.1200	35.1200	32.7700	33.6600	-2.745%	6	229	-31.224%
2026-04-09	33.8000	34.6100	31.5000	34.6100	+2.215%	4	226	-33.112%
2026-04-08	37.4800	37.4800	33.8600	33.8600	+1.286%	22	226	-31.630%
2026-04-07	35.3700	35.3700	32.3500	33.4300	-9.551%	46	226	-30.751%
2026-04-06	41.3500	41.3500	36.8300	36.9600	-8.741%	53	221	-37.365%
2026-04-02	43.1500	43.1900	40.5000	40.5000	-18.049%	16	220	-42.840%
2026-04-01	46.3900	49.4200	46.3900	49.4200	+9.700%	10	220	-53.157%
2026-03-31	42.9000	45.5500	42.9000	45.0500	+12.766%	32	217	-48.613%
2026-03-30	43.4000	43.4000	39.9000	39.9500	-7.587%	16	206	-42.053%
2026-03-27	44.5600	45.3000	42.7000	43.2300	-16.058%	14	205	-46.449%
2026-03-26	51.0000	51.5000	51.0000	51.5000	-4.630%	7	205	-55.049%
2026-03-25	58.0000	58.0000	54.0000	54.0000	+1.370%	68	201	-57.130%
2026-03-24	49.6600	53.9000	49.6600	53.2700	+3.941%	67	197	-56.542%
2026-03-23	52.6500	53.6000	51.2500	51.2500	+9.089%	18	179	-54.829%
2026-03-20	47.7000	47.7000	46.2800	46.9800	-10.361%	22	175	-50.724%
2026-03-19	52.9500	52.9500	52.4100	52.4100	-11.783%	2	181	-55.829%
2026-03-18	62.1800	62.7300	59.4100	59.4100	-2.607%	15	183	-61.033%
2026-03-17	61.0900	61.1200	61.0000	61.0000	-3.221%	12	181	-62.049%
2026-03-16	63.9500	65.0500	63.0300	63.0300	+2.405%	7	175	-63.271%
2026-03-13	63.0000	63.0000	61.3000	61.5500	-4.053%	4	172	-62.388%
2026-03-12	66.8000	66.8000	64.1500	64.1500	-5.075%	4	170	-63.913%
2026-03-11	71.3400	71.3400	67.5800	67.5800	+4.775%	7	167	-65.744%
2026-03-10	65.8700	66.0600	63.8800	64.5000	-1.270%	4	166	-64.109%
2026-03-09	59.2000	65.3300	59.2000	65.3300	+1.523%	27	165	-64.565%
2026-03-06	64.5300	64.6500	64.3500	64.3500	-3.740%	4	171	-64.025%
2026-03-05	66.9500	67.9000	66.8500	66.8500	-2.437%	5	171	-65.370%
2026-03-04	66.6100	68.5200	66.6100	68.5200	+9.544%	11	170	-66.214%
2026-03-03	60.3500	62.5500	60.3500	62.5500	-5.371%	4	175	-62.990%
2026-03-02	63.7100	67.6400	63.7100	66.1000	-2.045%	8	172	-64.977%
2026-02-27	68.5600	68.9400	67.2500	67.4800	-4.365%	5	173	-65.694%
2026-02-26	72.0200	72.0200	69.7500	70.5600	-7.158%	5	172	-67.191%
2026-02-25	74.9700	76.0000	74.9700	76.0000	+6.042%	6	169	-69.539%
2026-02-24	66.1500	71.6700	66.1500	71.6700	+11.984%	3	169	-67.699%
2026-02-23	68.5000	68.6500	64.0000	64.0000	-11.602%	138	169	-63.828%
2026-02-20	72.7500	72.7500	72.0500	72.4000	-4.042%	36	179	-68.025%
2026-02-19	72.1500	75.4500	72.1500	75.4500	-1.476%	25	161	-69.317%
2026-02-18	77.5000	77.5000	76.5800	76.5800	+3.978%	2	149	-69.770%
2026-02-17	76.6000	76.6000	72.1200	73.6500	-10.216%	4	148	-68.568%
2026-02-13	77.5400	82.0300	77.5400	82.0300	+2.282%	36	131	-71.779%
2026-02-12	87.4400	87.4400	79.6000	80.2000	-6.199%	37	131	-71.135%
2026-02-11	91.1000	91.1000	85.5000	85.5000	+2.592%	54	113	-72.924%
2026-02-10	79.9500	85.0000	79.9500	83.3400	+2.383%	9	77	-72.222%
2026-02-09	81.4000	81.4000	81.4000	81.4000	+3.840%	4	80	-71.560%
2026-02-06	72.2500	78.9000	72.2500	78.3900	+13.840%	62	76	-70.468%
2026-02-05	71.9700	71.9700	68.8600	68.8600	-8.138%	6	14	-66.381%
2026-02-04	75.1100	75.2600	74.9600	74.9600	-9.687%	4	11	-69.117%
2026-02-02	83.0000	83.0000	83.0000	83.0000	-9.349%	4	9	-72.108%
2026-01-30	86.2100	95.0000	86.2100	91.5600	0.000%	19	12	-74.716%