Dark

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

EOD

Jul 31, 2026

14.15+4.815%(+0.65)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	13.5500	14.2000	13.5500	14.1500	+4.815%	13	1,067	0.000%
2026-07-30	13.0000	13.5100	13.0000	13.5000	+3.448%	8	1,067	+4.815%
2026-07-29	12.1300	13.0500	12.1300	13.0500	-2.612%	6	1,064	+8.429%
2026-07-28	13.0400	13.4000	12.3000	13.4000	-3.597%	9	1,067	+5.597%
2026-07-27	15.3500	15.3500	13.5500	13.9000	-8.372%	37	1,069	+1.799%
2026-07-24	17.1300	17.1300	14.2300	15.1700	-9.162%	29	1,074	-6.724%
2026-07-23	21.3000	22.0200	16.6000	16.7000	-50.954%	48	1,077	-15.269%
2026-07-22	34.7500	34.7500	34.0500	34.0500	-1.590%	16	1,067	-58.443%
2026-07-21	35.6000	35.6000	34.6000	34.6000	+7.621%	138	1,079	-59.104%
2026-07-20	33.3300	34.1100	32.1500	32.1500	-12.636%	15	1,038	-55.988%
2026-07-17	35.6500	37.1000	35.6500	36.8000	-10.397%	15	1,044	-61.549%
2026-07-16	40.0000	41.0700	40.0000	41.0700	-6.018%	2	1,045	-65.547%
2026-07-15	44.1000	44.8200	42.3500	43.7000	-1.798%	35	1,046	-67.620%
2026-07-14	44.5000	44.5000	44.5000	44.5000	+3.609%	3	1,046	-68.202%
2026-07-13	44.2900	45.7000	42.9000	42.9500	-16.683%	8	1,046	-67.055%
2026-07-10	52.3200	52.3200	51.5500	51.5500	+4.289%	13	1,049	-72.551%
2026-07-09	46.7500	49.4300	46.7500	49.4300	+12.854%	5	1,059	-71.374%
2026-07-08	46.5500	46.7800	43.8000	43.8000	-10.521%	12	1,063	-67.694%
2026-07-07	55.3200	55.3200	48.9500	48.9500	-10.675%	14	1,052	-71.093%
2026-07-06	45.2500	54.8000	44.2000	54.8000	+24.179%	10	1,044	-74.179%
2026-07-02	60.3300	60.3300	43.5400	44.1300	-27.774%	67	1,033	-67.936%
2026-07-01	59.2100	62.1200	59.2100	61.1000	+1.243%	13	1,033	-76.841%
2026-06-30	56.2800	60.4000	55.3500	60.3500	+10.228%	27	1,024	-76.553%
2026-06-29	41.5500	54.7500	41.5500	54.7500	+46.312%	40	1,000	-74.155%
2026-06-26	37.3000	37.4200	37.3000	37.4200	+2.101%	2	997	-62.186%
2026-06-25	38.0600	38.7400	36.6500	36.6500	-4.929%	7	996	-61.392%
2026-06-24	41.0300	41.9000	38.3500	38.5500	-7.554%	33	996	-63.294%
2026-06-23	44.7000	44.7000	41.7000	41.7000	-20.571%	12	1,009	-66.067%
2026-06-22	50.4500	55.9200	50.4500	52.5000	+3.245%	9	1,014	-73.048%
2026-06-18	47.8500	50.8500	46.5000	50.8500	-3.875%	20	1,015	-72.173%
2026-06-17	50.7000	52.9000	49.9300	52.9000	-2.254%	23	1,015	-73.251%
2026-06-16	54.1000	54.1200	54.1000	54.1200	-6.269%	5	1,015	-73.854%
2026-06-15	60.8500	60.9300	57.7400	57.7400	+1.744%	6	1,000	-75.494%
2026-06-12	54.9400	57.4500	53.7500	56.7500	+4.608%	47	1,000	-75.066%
2026-06-11	48.0500	54.8200	47.4500	54.2500	+15.672%	18	1,000	-73.917%
2026-06-10	52.3500	52.3500	46.7500	46.9000	-10.582%	67	1,006	-69.829%
2026-06-09	60.2500	60.2500	48.7900	52.4500	-13.090%	14	991	-73.022%
2026-06-08	53.6900	60.7000	53.6900	60.3500	+20.966%	79	989	-76.553%
2026-06-05	56.1000	56.1000	49.8900	49.8900	-20.910%	12	975	-71.638%
2026-06-04	63.0800	63.0800	63.0800	63.0800	-4.032%	1	982	-77.568%
2026-06-03	69.5000	71.3700	64.4000	65.7300	+1.435%	18	982	-78.473%
2026-06-02	62.4500	64.8500	62.4500	64.8000	+4.668%	36	993	-78.164%
2026-06-01	67.6200	67.6200	61.9100	61.9100	-13.978%	10	994	-77.144%
2026-05-29	76.6500	76.6500	68.7200	71.9700	-7.494%	18	993	-80.339%
2026-05-28	75.5000	77.8000	75.4700	77.8000	0.000%	5	990	-81.812%
2026-05-27	78.4500	78.4500	75.5000	77.8000	+8.781%	29	992	-81.812%
2026-05-26	71.5500	71.5500	68.3900	71.5200	+3.055%	35	1,004	-80.215%
2026-05-22	67.2100	69.4000	67.2100	69.4000	+8.032%	10	984	-79.611%
2026-05-21	62.5000	64.2400	62.5000	64.2400	+13.198%	3	985	-77.973%
2026-05-19	55.4000	56.8500	52.0000	56.7500	-3.074%	51	985	-75.066%
2026-05-18	64.0000	64.3900	58.5500	58.5500	-14.150%	21	985	-75.833%
2026-05-15	70.7300	71.0000	67.9000	68.2000	-18.810%	38	985	-79.252%
2026-05-14	83.2000	85.0000	81.4800	84.0000	+0.695%	10	1,002	-83.155%
2026-05-13	76.9800	88.2500	76.9800	83.4200	+9.103%	31	1,004	-83.038%
2026-05-12	83.3100	83.3100	70.0900	76.4600	-8.001%	31	1,004	-81.494%
2026-05-11	66.5500	84.8000	63.0500	83.1100	+21.506%	53	1,004	-82.974%
2026-05-08	63.6000	71.1200	63.6000	68.4000	+18.853%	48	981	-79.313%
2026-05-07	61.3200	61.3200	57.5500	57.5500	+6.673%	15	989	-75.413%
2026-05-06	48.6600	53.9500	48.6600	53.9500	+7.900%	14	989	-73.772%
2026-05-05	52.0000	55.0100	50.0000	50.0000	-2.153%	19	989	-71.700%
2026-05-04	50.2500	51.7500	50.0500	51.1000	-1.919%	45	984	-72.309%
2026-05-01	50.9200	52.1000	50.2500	52.1000	+15.778%	12	987	-72.841%
2026-04-30	43.0000	45.0000	43.0000	45.0000	+10.429%	2	987	-68.556%
2026-04-29	41.3000	41.3000	40.0500	40.7500	-6.751%	30	988	-65.276%
2026-04-28	43.6000	43.7000	43.2000	43.7000	+0.738%	18	976	-67.620%
2026-04-27	40.0000	43.3800	39.0000	43.3800	-1.185%	14	978	-67.381%
2026-04-24	44.0500	44.1000	43.9000	43.9000	+0.920%	5	979	-67.768%
2026-04-23	47.4500	48.6000	43.3000	43.5000	-15.039%	32	978	-67.471%
2026-04-22	52.9300	52.9300	51.2000	51.2000	-3.030%	48	967	-72.363%
2026-04-21	52.8600	53.9200	51.8300	52.8000	-2.222%	15	972	-73.201%
2026-04-20	57.6000	57.6000	53.9500	54.0000	-8.319%	25	972	-73.796%
2026-04-17	56.6800	62.7600	56.6800	58.9000	+11.027%	47	978	-75.976%
2026-04-16	52.6400	53.6500	51.4500	53.0500	-5.098%	17	968	-73.327%
2026-04-15	43.5900	56.5700	43.5900	55.9000	+37.178%	44	977	-74.687%
2026-04-14	38.3700	41.2000	38.3700	40.7500	+16.429%	733	910	-65.276%
2026-04-13	36.2000	36.7500	34.9000	35.0000	+3.981%	25	241	-59.571%
2026-04-10	35.1200	35.1200	32.7700	33.6600	-2.745%	6	229	-57.962%
2026-04-09	33.8000	34.6100	31.5000	34.6100	+2.215%	4	226	-59.116%
2026-04-08	37.4800	37.4800	33.8600	33.8600	+1.286%	22	226	-58.210%
2026-04-07	35.3700	35.3700	32.3500	33.4300	-9.551%	46	226	-57.673%
2026-04-06	41.3500	41.3500	36.8300	36.9600	-8.741%	53	221	-61.715%
2026-04-02	43.1500	43.1900	40.5000	40.5000	-18.049%	16	220	-65.062%
2026-04-01	46.3900	49.4200	46.3900	49.4200	+9.700%	10	220	-71.368%
2026-03-31	42.9000	45.5500	42.9000	45.0500	+12.766%	32	217	-68.590%
2026-03-30	43.4000	43.4000	39.9000	39.9500	-7.587%	16	206	-64.581%
2026-03-27	44.5600	45.3000	42.7000	43.2300	-16.058%	14	205	-67.268%
2026-03-26	51.0000	51.5000	51.0000	51.5000	-4.630%	7	205	-72.524%
2026-03-25	58.0000	58.0000	54.0000	54.0000	+1.370%	68	201	-73.796%
2026-03-24	49.6600	53.9000	49.6600	53.2700	+3.941%	67	197	-73.437%
2026-03-23	52.6500	53.6000	51.2500	51.2500	+9.089%	18	179	-72.390%
2026-03-20	47.7000	47.7000	46.2800	46.9800	-10.361%	22	175	-69.881%
2026-03-19	52.9500	52.9500	52.4100	52.4100	-11.783%	2	181	-73.001%
2026-03-18	62.1800	62.7300	59.4100	59.4100	-2.607%	15	183	-76.182%
2026-03-17	61.0900	61.1200	61.0000	61.0000	-3.221%	12	181	-76.803%
2026-03-16	63.9500	65.0500	63.0300	63.0300	+2.405%	7	175	-77.550%
2026-03-13	63.0000	63.0000	61.3000	61.5500	-4.053%	4	172	-77.011%
2026-03-12	66.8000	66.8000	64.1500	64.1500	-5.075%	4	170	-77.942%
2026-03-11	71.3400	71.3400	67.5800	67.5800	+4.775%	7	167	-79.062%
2026-03-10	65.8700	66.0600	63.8800	64.5000	-1.270%	4	166	-78.062%
2026-03-09	59.2000	65.3300	59.2000	65.3300	+1.523%	27	165	-78.341%
2026-03-06	64.5300	64.6500	64.3500	64.3500	-3.740%	4	171	-78.011%
2026-03-05	66.9500	67.9000	66.8500	66.8500	-2.437%	5	171	-78.833%
2026-03-04	66.6100	68.5200	66.6100	68.5200	+9.544%	11	170	-79.349%
2026-03-03	60.3500	62.5500	60.3500	62.5500	-5.371%	4	175	-77.378%
2026-03-02	63.7100	67.6400	63.7100	66.1000	-2.045%	8	172	-78.593%
2026-02-27	68.5600	68.9400	67.2500	67.4800	-4.365%	5	173	-79.031%
2026-02-26	72.0200	72.0200	69.7500	70.5600	-7.158%	5	172	-79.946%
2026-02-25	74.9700	76.0000	74.9700	76.0000	+6.042%	6	169	-81.382%
2026-02-24	66.1500	71.6700	66.1500	71.6700	+11.984%	3	169	-80.257%
2026-02-23	68.5000	68.6500	64.0000	64.0000	-11.602%	138	169	-77.891%
2026-02-20	72.7500	72.7500	72.0500	72.4000	-4.042%	36	179	-80.456%
2026-02-19	72.1500	75.4500	72.1500	75.4500	-1.476%	25	161	-81.246%
2026-02-18	77.5000	77.5000	76.5800	76.5800	+3.978%	2	149	-81.523%
2026-02-17	76.6000	76.6000	72.1200	73.6500	-10.216%	4	148	-80.788%
2026-02-13	77.5400	82.0300	77.5400	82.0300	+2.282%	36	131	-82.750%
2026-02-12	87.4400	87.4400	79.6000	80.2000	-6.199%	37	131	-82.357%
2026-02-11	91.1000	91.1000	85.5000	85.5000	+2.592%	54	113	-83.450%
2026-02-10	79.9500	85.0000	79.9500	83.3400	+2.383%	9	77	-83.021%
2026-02-09	81.4000	81.4000	81.4000	81.4000	+3.840%	4	80	-82.617%
2026-02-06	72.2500	78.9000	72.2500	78.3900	+13.840%	62	76	-81.949%
2026-02-05	71.9700	71.9700	68.8600	68.8600	-8.138%	6	14	-79.451%
2026-02-04	75.1100	75.2600	74.9600	74.9600	-9.687%	4	11	-81.123%
2026-02-02	83.0000	83.0000	83.0000	83.0000	-9.349%	4	9	-82.952%
2026-01-30	86.2100	95.0000	86.2100	91.5600	0.000%	19	12	-84.546%