Dark

TSLA20270319C470
TSLA Mar 19 2027 470.00 Call (TSLA270319C00470000)
option OPRA

EOD

Sep 21, 2026

21.10+14.674%(+2.70)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	20.9000	21.2800	20.7500	21.1000	+14.674%	28	1,291	0.000%
2026-09-18	18.9500	18.9500	18.1000	18.4000	-6.409%	4	1,272	+14.674%
2026-09-17	21.2800	21.7900	19.4700	19.6600	+13.119%	4	1,268	+7.325%
2026-09-16	18.9500	18.9500	17.3800	17.3800	+2.719%	90	1,266	+21.404%
2026-09-15	16.7500	18.2000	16.7000	16.9200	-4.676%	51	1,266	+24.704%
2026-09-14	18.0000	18.5000	17.7000	17.7500	-10.579%	13	1,244	+18.873%
2026-09-11	20.1500	20.2500	19.5500	19.8500	+0.354%	27	1,238	+6.297%
2026-09-10	19.0400	21.8000	19.0400	19.7800	-9.224%	24	1,222	+6.673%
2026-09-09	23.5800	23.5800	21.7500	21.7900	+1.585%	41	1,210	-3.167%
2026-09-08	21.3800	21.5500	21.3800	21.4500	+21.875%	3	1,181	-1.632%
2026-09-04	18.5000	18.5000	16.3500	17.6000	-31.437%	30	1,187	+19.886%
2026-09-03	24.0000	27.7400	24.0000	25.6700	+46.018%	30	1,187	-17.803%
2026-09-02	17.2400	17.5800	17.2400	17.5800	-3.934%	5	1,179	+20.023%
2026-09-01	18.7500	19.4400	18.0000	18.3000	-19.912%	14	1,181	+15.301%
2026-08-31	21.1000	22.8500	20.8700	22.8500	+39.329%	17	1,177	-7.659%
2026-08-28	16.4000	16.4000	16.4000	16.4000	-14.136%	1	1,169	+28.659%
2026-08-27	17.2000	19.1000	17.2000	19.1000	+14.371%	17	1,170	+10.471%
2026-08-26	17.5000	17.5000	16.6500	16.7000	-15.657%	12	1,156	+26.347%
2026-08-25	19.7200	19.8000	19.6500	19.8000	+1.538%	3	1,165	+6.566%
2026-08-24	20.2500	20.3000	19.5000	19.5000	-18.239%	3	1,164	+8.205%
2026-08-21	19.5000	24.1500	18.9200	23.8500	+36.208%	170	1,162	-11.530%
2026-08-20	18.1000	18.4000	16.8500	17.5100	-8.325%	7	1,041	+20.503%
2026-08-19	18.3800	19.1000	18.3800	19.1000	+14.508%	6	1,041	+10.471%
2026-08-17	16.4000	16.6800	16.4000	16.6800	-4.413%	6	1,041	+26.499%
2026-08-14	19.9500	20.1000	17.4500	17.4500	+15.182%	10	1,041	+20.917%
2026-08-13	15.1500	15.1500	15.1500	15.1500	+9.386%	1	1,038	+39.274%
2026-08-12	14.0200	14.0200	13.1900	13.8500	-13.329%	29	1,038	+52.347%
2026-08-11	15.9800	15.9800	15.9800	15.9800	+0.063%	1	1,035	+32.040%
2026-08-07	16.9200	17.1100	15.9000	15.9700	+13.102%	7	1,034	+32.123%
2026-08-06	14.1200	14.1200	14.1200	14.1200	-6.860%	2	1,034	+49.433%
2026-08-05	15.0000	15.1600	15.0000	15.1600	-9.276%	11	1,034	+39.182%
2026-08-04	16.3100	16.7100	15.9300	16.7100	+7.529%	6	1,029	+26.272%
2026-08-03	13.7400	15.6000	13.7400	15.5400	+17.995%	5	1,030	+35.779%
2026-07-31	11.7500	13.2500	11.7400	13.1700	+6.640%	200	1,030	+60.213%
2026-07-30	12.3000	12.3500	12.3000	12.3500	+14.884%	3	1,063	+70.850%
2026-07-29	11.9000	12.0000	10.7500	10.7500	-12.602%	36	1,062	+96.279%
2026-07-28	11.6500	12.3300	11.3000	12.3000	-0.162%	16	1,040	+71.545%
2026-07-27	14.0000	14.1900	12.3000	12.3200	-6.312%	62	1,039	+71.266%
2026-07-24	14.1000	14.1000	13.1500	13.1500	-9.932%	29	1,000	+60.456%
2026-07-23	19.3000	19.3000	14.6000	14.6000	-53.130%	111	1,006	+44.521%
2026-07-22	31.2500	31.2500	31.1500	31.1500	-8.624%	7	1,025	-32.263%
2026-07-21	31.0300	34.4500	31.0300	34.0900	+13.106%	7	1,025	-38.105%
2026-07-20	31.5400	31.7000	30.1400	30.1400	-11.871%	6	1,023	-29.993%
2026-07-17	34.0000	34.7100	33.5500	34.2000	-7.568%	31	1,023	-38.304%
2026-07-16	36.9000	38.3000	36.9000	37.0000	-9.756%	4	1,019	-42.973%
2026-07-15	41.4500	42.4000	41.0000	41.0000	-6.563%	12	1,016	-48.537%
2026-07-14	43.8800	43.8800	43.8800	43.8800	+7.813%	2	1,007	-51.914%
2026-07-13	40.7000	40.7000	40.7000	40.7000	-13.220%	1	1,009	-48.157%
2026-07-10	48.5500	48.5500	46.9000	46.9000	-1.780%	3	1,009	-55.011%
2026-07-09	45.0800	47.7500	45.0800	47.7500	+17.901%	7	1,010	-55.812%
2026-07-08	42.3000	42.3000	40.5000	40.5000	-14.013%	3	1,011	-47.901%
2026-07-07	48.9000	48.9000	45.8700	47.1000	-9.943%	6	1,010	-55.202%
2026-07-06	46.0300	53.3500	45.9500	52.3000	+26.176%	15	1,009	-59.656%
2026-07-02	52.7000	52.7000	40.8000	41.4500	-27.976%	37	1,017	-49.095%
2026-07-01	56.2500	58.0500	56.2500	57.5500	+0.349%	51	1,017	-63.336%
2026-06-30	50.0000	57.3500	50.0000	57.3500	+14.129%	56	994	-63.208%
2026-06-29	41.8800	50.3000	41.7000	50.2500	+30.181%	22	990	-58.010%
2026-06-26	33.9500	38.6000	33.9500	38.6000	+8.518%	5	988	-45.337%
2026-06-25	35.0000	36.7800	35.0000	35.5700	-0.336%	3	988	-40.680%
2026-06-24	39.3000	39.3000	35.6900	35.6900	-7.178%	22	987	-40.880%
2026-06-23	42.4700	42.4700	38.4500	38.4500	-22.869%	4	978	-45.124%
2026-06-22	54.4300	54.4300	49.8500	49.8500	+9.320%	4	979	-57.673%
2026-06-18	43.9000	45.6000	43.8500	45.6000	-3.082%	12	980	-53.728%
2026-06-17	47.7500	48.0000	47.0000	47.0500	-5.711%	15	980	-55.154%
2026-06-16	52.4600	52.4600	49.9000	49.9000	-8.137%	6	980	-57.715%
2026-06-15	55.3800	56.4500	54.3200	54.3200	+6.824%	7	992	-61.156%
2026-06-12	54.5000	54.5000	47.8800	50.8500	-1.166%	14	992	-58.505%
2026-06-11	45.8500	51.4500	44.7500	51.4500	+16.667%	22	992	-58.989%
2026-06-10	47.7000	47.7000	43.8000	44.1000	-11.712%	41	988	-52.154%
2026-06-09	55.2200	55.2200	46.1400	49.9500	-12.903%	604	979	-57.758%
2026-06-08	52.3300	57.3500	51.1000	57.3500	+20.433%	31	379	-63.208%
2026-06-05	55.1300	55.1300	47.6200	47.6200	-21.289%	31	365	-55.691%
2026-06-04	59.7000	60.5000	59.7000	60.5000	-3.616%	2	365	-65.124%
2026-06-03	58.6400	63.1000	58.6400	62.7700	+2.148%	3	366	-66.385%
2026-06-02	61.2200	61.4600	61.2200	61.4500	+5.748%	21	366	-65.663%
2026-06-01	60.4000	61.2600	58.1100	58.1100	-17.387%	9	354	-63.690%
2026-05-29	71.9500	71.9500	67.7000	70.3400	-4.130%	7	349	-70.003%
2026-05-28	72.0000	73.3700	72.0000	73.3700	-0.014%	5	347	-71.242%
2026-05-27	72.7600	74.7800	72.7600	73.3800	+10.131%	6	343	-71.246%
2026-05-26	66.6300	66.6300	66.6300	66.6300	+4.452%	1	344	-68.333%
2026-05-22	65.6300	65.6300	63.7900	63.7900	+1.415%	5	345	-66.923%
2026-05-21	62.0000	63.0500	61.7500	62.9000	+8.786%	24	344	-66.455%
2026-05-20	57.0500	58.4000	56.7000	57.8200	+8.786%	23	344	-63.507%
2026-05-19	50.3000	53.4500	50.1500	53.1500	-4.269%	25	329	-60.301%
2026-05-18	57.4500	57.9200	55.5200	55.5200	-17.393%	8	329	-61.996%
2026-05-15	65.7000	67.4500	65.1800	67.2100	-15.459%	24	329	-68.606%
2026-05-14	80.4000	82.3000	78.0500	79.5000	+0.038%	10	297	-73.459%
2026-05-13	70.9400	84.3600	70.9400	79.4700	+9.252%	22	291	-73.449%
2026-05-12	77.8300	77.8300	66.4500	72.7400	-8.561%	38	291	-70.993%
2026-05-11	62.8000	79.6000	60.9300	79.5500	+18.820%	47	291	-73.476%
2026-05-08	62.0000	67.8400	62.0000	66.9500	+20.522%	59	277	-68.484%
2026-05-07	54.2000	58.4000	54.2000	55.5500	+11.100%	25	291	-62.016%
2026-05-06	49.1000	50.0000	49.1000	50.0000	+2.041%	9	284	-57.800%
2026-05-05	48.5000	49.0000	48.5000	49.0000	+2.296%	19	282	-56.939%
2026-05-04	44.9000	48.8500	44.9000	47.9000	-4.582%	83	286	-55.950%
2026-05-01	43.4000	50.2000	43.4000	50.2000	+16.150%	11	303	-57.968%
2026-04-30	40.2500	43.2200	40.2500	43.2200	+11.392%	2	303	-51.180%
2026-04-29	38.3000	39.0000	37.7000	38.8000	-5.134%	18	302	-45.619%
2026-04-28	40.2500	41.2000	40.2500	40.9000	+11.141%	20	286	-48.411%
2026-04-27	38.0000	38.0000	36.8000	36.8000	-11.432%	12	288	-42.663%
2026-04-24	44.0000	44.0000	40.8400	41.5500	+1.465%	14	288	-49.218%
2026-04-23	40.8500	41.2500	40.8500	40.9500	-16.988%	4	287	-48.474%
2026-04-22	49.0000	50.1400	48.9000	49.3300	+0.366%	10	287	-57.227%
2026-04-21	49.8000	49.8000	49.1500	49.1500	-2.962%	3	281	-57.070%
2026-04-20	51.3000	51.7000	50.5000	50.6500	-10.195%	10	281	-58.342%
2026-04-17	56.0000	60.2000	55.5000	56.4000	+10.588%	70	257	-62.589%
2026-04-16	52.7000	52.7000	48.5000	51.0000	-0.894%	51	257	-58.627%
2026-04-15	46.5200	54.0000	46.5200	51.4600	+32.288%	7	243	-58.997%
2026-04-14	38.9000	38.9000	38.9000	38.9000	+17.807%	1	239	-45.758%
2026-04-13	33.0000	33.0200	33.0000	33.0200	+4.395%	2	240	-36.099%
2026-04-10	31.9200	31.9200	31.5000	31.6300	-2.407%	24	238	-33.291%
2026-04-09	31.7600	32.9000	29.8600	32.4100	+4.212%	46	251	-34.897%
2026-04-08	36.1000	36.1000	31.1000	31.1000	-0.321%	13	229	-32.154%
2026-04-07	32.4100	32.5300	30.9500	31.2000	-9.801%	15	220	-32.372%
2026-04-06	39.2500	39.2500	33.0000	34.5900	-9.450%	20	224	-39.000%
2026-04-02	41.0700	41.0700	38.2000	38.2000	-18.254%	33	216	-44.764%
2026-04-01	44.3900	46.7300	44.3900	46.7300	+10.656%	12	216	-54.847%
2026-03-31	39.2000	42.9500	39.2000	42.2300	+12.764%	22	210	-50.036%
2026-03-30	40.5500	40.8700	37.3800	37.4500	-7.531%	17	194	-43.658%
2026-03-27	42.7500	42.7900	40.5000	40.5000	-10.537%	33	184	-47.901%
2026-03-26	48.5000	48.5000	45.2700	45.2700	-13.574%	29	182	-53.391%
2026-03-25	54.3500	54.9000	52.3800	52.3800	+4.467%	9	171	-59.717%
2026-03-24	50.7600	51.0000	48.5400	50.1400	+2.222%	32	164	-57.918%
2026-03-23	46.3500	50.4000	46.3000	49.0500	+11.731%	61	158	-56.983%
2026-03-20	47.0100	47.2500	43.9000	43.9000	-10.790%	86	152	-51.936%
2026-03-19	50.6500	50.6500	49.2100	49.2100	-14.714%	66	213	-57.123%
2026-03-18	59.0800	59.0800	57.7000	57.7000	-0.431%	6	151	-63.432%
2026-03-17	58.1800	58.8000	57.9500	57.9500	-3.417%	11	153	-63.589%
2026-03-16	60.0000	60.0000	60.0000	60.0000	+1.660%	1	146	-64.833%
2026-03-13	60.6300	60.6300	59.0200	59.0200	-3.373%	3	146	-64.249%
2026-03-12	60.5200	61.0800	60.5200	61.0800	-6.290%	2	145	-65.455%
2026-03-11	65.3000	68.0100	64.0000	65.1800	+5.265%	7	145	-67.628%
2026-03-10	62.4300	64.1500	61.9200	61.9200	-0.113%	11	145	-65.924%
2026-03-09	56.4600	61.9900	56.3500	61.9900	+0.961%	29	144	-65.962%
2026-03-06	61.6000	61.6000	61.4000	61.4000	-5.538%	2	124	-65.635%
2026-03-05	65.1500	65.3800	63.3100	65.0000	-1.664%	7	124	-67.538%
2026-03-04	65.9600	66.1000	65.9600	66.1000	+12.972%	4	122	-68.079%
2026-03-03	59.9900	60.3000	58.3500	58.5100	-8.877%	13	123	-63.938%
2026-03-02	61.1800	64.2100	61.1800	64.2100	+1.727%	4	119	-67.139%
2026-02-27	65.9600	65.9600	62.7000	63.1200	-6.903%	7	120	-66.572%
2026-02-26	70.4400	70.4400	67.4800	67.8000	-6.932%	5	115	-68.879%
2026-02-25	71.6200	72.8500	71.6200	72.8500	+11.630%	22	114	-71.036%
2026-02-24	64.4700	65.2600	64.4700	65.2600	+5.599%	5	114	-67.668%
2026-02-23	66.3500	66.3500	61.8000	61.8000	-10.240%	20	114	-65.858%
2026-02-20	68.8500	68.8500	68.8500	68.8500	-5.620%	18	101	-69.354%
2026-02-19	70.9000	73.0000	70.9000	72.9500	+5.725%	3	83	-71.076%
2026-02-17	69.0000	69.0000	69.0000	69.0000	-7.146%	1	82	-69.420%
2026-02-13	74.3100	74.3100	74.3100	74.3100	-6.505%	5	82	-71.605%
2026-02-12	83.9700	84.2700	79.4800	79.4800	-0.413%	35	82	-73.452%
2026-02-10	81.9500	81.9500	79.8100	79.8100	+2.334%	2	53	-73.562%
2026-02-09	77.9900	77.9900	77.9900	77.9900	+3.848%	1	53	-72.945%
2026-02-06	75.1000	75.1000	75.1000	75.1000	+11.342%	1	53	-71.904%
2026-02-05	65.1500	69.3200	65.1500	67.4500	-6.345%	55	52	-68.718%
2026-02-04	72.0000	72.0200	70.0000	72.0200	-9.192%	6	28	-70.703%
2026-02-03	81.5000	81.5000	79.3100	79.3100	-0.063%	2	22	-73.396%
2026-02-02	78.8000	81.3500	78.8000	79.3600	-11.011%	7	21	-73.412%
2026-01-30	84.5000	89.1800	84.5000	89.1800	0.000%	25	25	-76.340%