Dark

TSLA20270319C480
TSLA Mar 19 2027 480.00 Call (TSLA270319C00480000)
option OPRA

EOD

Sep 21, 2026

18.82+14.061%(+2.32)93

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	18.4000	19.3500	18.4000	18.8200	+14.061%	93	1,320	0.000%
2026-09-18	17.6500	17.7000	16.5000	16.5000	-6.090%	21	1,308	+14.061%
2026-09-17	17.9500	20.1500	17.5700	17.5700	+15.213%	209	1,304	+7.114%
2026-09-16	16.1800	17.5500	15.2500	15.2500	+0.993%	49	1,304	+23.410%
2026-09-15	16.0000	16.7000	15.1000	15.1000	-7.077%	135	1,281	+24.636%
2026-09-14	16.9500	17.3000	16.2500	16.2500	-10.221%	52	1,170	+15.815%
2026-09-11	19.4500	19.4500	18.0000	18.1000	-4.182%	13	1,163	+3.978%
2026-09-10	17.9500	20.0000	17.9500	18.8900	-7.628%	22	1,159	-0.371%
2026-09-09	20.9600	21.7000	20.2300	20.4500	+8.201%	11	1,148	-7.971%
2026-09-08	18.9000	18.9000	18.9000	18.9000	+19.620%	4	1,149	-0.423%
2026-09-04	17.0000	17.0000	14.9000	15.8000	-36.290%	32	1,148	+19.114%
2026-09-03	22.1700	26.2000	22.1000	24.8000	+53.560%	54	1,148	-24.113%
2026-09-02	15.9500	16.1500	15.9500	16.1500	-9.777%	4	1,152	+16.533%
2026-09-01	17.6100	18.0600	17.6100	17.9000	-12.683%	3	1,149	+5.140%
2026-08-31	20.3000	20.5000	20.3000	20.5000	+38.514%	61	1,147	-8.195%
2026-08-28	16.0500	16.0500	14.8000	14.8000	-14.697%	6	1,097	+27.162%
2026-08-27	16.4500	17.4000	16.4500	17.3500	+14.145%	5	1,096	+8.473%
2026-08-26	16.0000	16.0500	15.2000	15.2000	-13.930%	40	1,096	+23.816%
2026-08-25	17.6600	17.6600	17.6600	17.6600	+3.882%	1	1,092	+6.569%
2026-08-24	18.3500	19.0500	17.0000	17.0000	-22.018%	44	1,092	+10.706%
2026-08-21	17.4700	22.7500	17.4700	21.8000	+32.523%	40	1,068	-13.670%
2026-08-20	15.5500	16.5500	15.5500	16.4500	-3.801%	5	1,049	+14.407%
2026-08-19	14.9000	17.5100	14.9000	17.1000	+17.526%	16	1,045	+10.058%
2026-08-18	15.1900	15.1900	14.2000	14.5500	-7.029%	7	1,035	+29.347%
2026-08-17	15.1900	15.9000	14.9500	15.6500	-1.572%	24	1,032	+20.256%
2026-08-14	17.0500	17.0500	15.2200	15.9000	+23.735%	37	1,015	+18.365%
2026-08-12	13.1500	13.1500	12.0900	12.8500	-11.684%	44	1,013	+46.459%
2026-08-11	15.3500	15.3500	14.5500	14.5500	-0.342%	3	1,014	+29.347%
2026-08-10	14.6500	15.0500	14.6000	14.6000	-1.151%	15	1,013	+28.904%
2026-08-07	15.8100	16.1000	14.7500	14.7700	+13.267%	19	1,021	+27.420%
2026-08-06	13.8800	13.8800	13.0400	13.0400	-6.990%	3	1,006	+44.325%
2026-08-05	14.3100	14.3100	14.0200	14.0200	-10.128%	176	1,005	+34.237%
2026-08-04	15.3400	15.6500	15.2700	15.6000	+6.195%	48	995	+20.641%
2026-08-03	13.9600	14.6900	13.9600	14.6900	+20.410%	2	951	+28.114%
2026-07-31	10.9000	12.2000	10.7800	12.2000	+8.444%	148	951	+54.262%
2026-07-30	10.3500	11.3000	10.3400	11.2500	+14.796%	61	990	+67.289%
2026-07-29	10.6000	11.1800	9.8000	9.8000	-12.265%	166	989	+92.041%
2026-07-28	10.9500	11.1700	10.4000	11.1700	-4.530%	15	975	+68.487%
2026-07-27	13.1000	13.1000	11.7000	11.7000	-4.098%	10	973	+60.855%
2026-07-24	14.4800	14.6500	12.0500	12.2000	-10.623%	244	982	+54.262%
2026-07-23	18.2100	18.2100	13.6500	13.6500	-54.454%	166	956	+37.875%
2026-07-22	29.7200	30.8500	29.5000	29.9700	-4.249%	17	918	-37.204%
2026-07-21	31.3000	31.3000	31.3000	31.3000	+9.059%	1	921	-39.872%
2026-07-20	28.6500	28.7000	28.1300	28.7000	-10.313%	5	922	-34.425%
2026-07-17	31.5700	32.1000	31.0000	32.0000	-8.178%	12	921	-41.188%
2026-07-16	35.3800	35.3800	34.8500	34.8500	-9.126%	4	916	-45.997%
2026-07-15	41.0000	41.0000	38.1500	38.3500	-0.776%	21	915	-50.926%
2026-07-14	39.0000	39.1500	38.6500	38.6500	-0.897%	9	914	-51.307%
2026-07-13	38.3500	40.1100	38.3500	39.0000	-12.946%	3	907	-51.744%
2026-07-10	43.8700	46.2000	43.8700	44.8000	+2.330%	4	906	-57.991%
2026-07-09	38.2800	43.7800	38.1300	43.7800	+11.769%	14	904	-57.012%
2026-07-08	38.5500	39.2900	38.5500	39.1700	-10.057%	4	893	-51.953%
2026-07-07	48.6500	50.2000	43.5500	43.5500	-10.667%	19	889	-56.785%
2026-07-06	49.6700	49.6700	48.7500	48.7500	+28.289%	2	891	-61.395%
2026-07-02	49.0000	49.0000	38.0000	38.0000	-28.839%	39	884	-50.474%
2026-07-01	55.0900	57.2300	52.9500	53.4000	+0.812%	10	884	-64.757%
2026-06-30	50.3500	52.9700	50.3500	52.9700	+14.753%	14	884	-64.470%
2026-06-29	43.9000	46.1600	43.9000	46.1600	+28.044%	2	891	-59.229%
2026-06-26	30.7700	36.1000	30.7700	36.0500	+12.305%	23	892	-47.795%
2026-06-25	34.4300	34.4300	32.1000	32.1000	-4.606%	15	884	-41.371%
2026-06-24	36.8500	36.8500	33.6500	33.6500	-8.336%	9	884	-44.071%
2026-06-23	40.4500	40.4500	36.2100	36.7100	-22.716%	26	882	-48.733%
2026-06-22	51.0000	51.0000	47.5000	47.5000	+10.594%	70	885	-60.379%
2026-06-18	41.3500	42.9500	39.8000	42.9500	-2.938%	24	887	-56.182%
2026-06-17	45.0000	47.0800	44.2500	44.2500	-6.051%	40	887	-57.469%
2026-06-16	48.3500	48.3500	47.1000	47.1000	-6.548%	2	887	-60.042%
2026-06-12	50.3500	50.4000	44.7500	50.4000	+2.857%	44	897	-62.659%
2026-06-11	43.4000	49.0000	42.5500	49.0000	+16.945%	68	897	-61.592%
2026-06-10	43.1500	43.5000	41.6500	41.9000	-10.182%	73	936	-55.084%
2026-06-09	49.7000	49.8500	43.8000	46.6500	-12.559%	14	936	-59.657%
2026-06-08	50.3000	54.5700	48.7500	53.3500	+20.158%	27	933	-64.724%
2026-06-05	58.9200	58.9200	44.4000	44.4000	-25.378%	15	932	-57.613%
2026-06-04	60.5000	60.5000	59.5000	59.5000	-0.518%	2	924	-68.370%
2026-06-03	62.5000	63.8500	58.8000	59.8100	+4.108%	6	924	-68.534%
2026-06-02	54.7300	58.5500	54.7300	57.4500	+0.525%	12	924	-67.241%
2026-06-01	60.9500	60.9500	57.1000	57.1500	-11.724%	8	924	-67.069%
2026-05-29	67.3800	68.3500	62.5500	64.7400	-7.116%	436	926	-70.930%
2026-05-28	68.9000	69.7000	68.9000	69.7000	-1.275%	6	536	-72.999%
2026-05-27	70.9000	71.0600	67.9500	70.6000	+9.593%	63	535	-73.343%
2026-05-26	64.3500	64.4500	61.7500	64.4200	+3.320%	11	524	-70.785%
2026-05-22	58.8100	63.0000	58.8100	62.3500	+9.578%	70	527	-69.816%
2026-05-21	58.7500	58.7500	56.0500	56.9000	+2.986%	13	510	-66.924%
2026-05-20	54.9000	55.8500	53.6000	55.2500	+9.298%	98	510	-65.937%
2026-05-19	50.2300	50.6000	47.2400	50.5500	-5.602%	16	500	-62.770%
2026-05-18	56.1300	57.6500	51.8000	53.5500	-12.998%	33	500	-64.855%
2026-05-15	63.7500	65.0000	61.5500	61.5500	-17.493%	18	500	-69.423%
2026-05-14	74.6000	74.6000	74.6000	74.6000	-0.533%	17	491	-74.772%
2026-05-13	71.0000	80.6700	68.9700	75.0000	+8.100%	34	491	-74.907%
2026-05-12	70.4300	70.4300	62.4000	69.3800	-7.060%	54	491	-72.874%
2026-05-11	60.0000	74.6500	59.0500	74.6500	+20.891%	46	491	-74.789%
2026-05-08	58.0600	64.1100	56.7500	61.7500	+18.182%	441	494	-69.522%
2026-05-07	47.9500	54.0100	47.9500	52.2500	+10.232%	231	667	-63.981%
2026-05-06	41.5900	48.2800	40.8000	47.4000	+6.517%	264	877	-60.295%
2026-05-05	46.1300	46.7100	43.8500	44.5000	-1.505%	105	630	-57.708%
2026-05-04	42.5600	46.1500	42.5600	45.1800	-1.030%	189	569	-58.344%
2026-05-01	40.3500	47.4000	40.3500	45.6500	+14.125%	227	275	-58.773%
2026-04-30	39.3700	40.0000	39.3700	40.0000	+10.803%	2	275	-52.950%
2026-04-29	35.7200	36.7800	35.5000	36.1000	-6.959%	17	275	-47.867%
2026-04-28	38.0500	38.8000	37.9000	38.8000	+11.048%	47	281	-51.495%
2026-04-27	35.3000	35.6900	34.5300	34.9400	-11.320%	9	235	-46.136%
2026-04-24	38.7700	39.4000	38.1300	39.4000	-0.253%	24	234	-52.234%
2026-04-23	39.5000	39.5000	39.5000	39.5000	-13.755%	2	233	-52.354%
2026-04-22	45.8000	46.4000	45.8000	45.8000	-5.176%	4	234	-58.908%
2026-04-21	47.7200	48.3000	47.7200	48.3000	-0.041%	7	234	-61.035%
2026-04-20	49.8500	49.8500	47.6100	48.3200	-9.258%	24	233	-61.051%
2026-04-17	50.6000	56.4500	50.6000	53.2500	+14.001%	47	231	-64.657%
2026-04-16	47.1900	48.4000	46.2000	46.7100	-5.636%	50	223	-59.709%
2026-04-15	35.3500	49.7000	35.3500	49.5000	+38.345%	14	210	-61.980%
2026-04-14	35.1000	37.0200	34.9000	35.7800	+15.905%	18	205	-47.401%
2026-04-13	30.8700	30.8700	30.8700	30.8700	+3.175%	1	211	-39.035%
2026-04-10	30.0700	30.0700	29.8500	29.9200	-3.015%	6	211	-37.099%
2026-04-09	28.7500	30.8500	28.1700	30.8500	-4.163%	14	207	-38.995%
2026-04-08	36.0000	36.0000	32.1900	32.1900	+8.530%	19	200	-41.535%
2026-04-07	30.3800	31.0000	28.3500	29.6600	-10.797%	47	207	-36.548%
2026-04-06	32.5700	33.2500	30.9800	33.2500	-6.601%	36	180	-43.398%
2026-04-02	38.1500	39.0000	35.6000	35.6000	-15.640%	78	146	-47.135%
2026-04-01	42.7000	43.0500	42.2000	42.2000	+4.715%	26	146	-55.403%
2026-03-31	39.9000	40.3000	38.6000	40.3000	+14.979%	31	137	-53.300%
2026-03-30	38.1600	38.7000	34.5900	35.0500	-10.174%	14	106	-46.305%
2026-03-27	39.8000	40.0000	37.8000	39.0200	-12.117%	53	105	-51.768%
2026-03-26	46.3900	46.3900	44.4000	44.4000	-11.200%	8	103	-57.613%
2026-03-25	50.0000	50.0000	50.0000	50.0000	+5.485%	1	98	-62.360%
2026-03-24	45.4200	48.2800	45.4200	47.4000	+4.199%	23	98	-60.295%
2026-03-23	43.3500	47.4800	43.3500	45.4900	+10.466%	20	100	-58.628%
2026-03-20	45.6000	45.6000	41.1800	41.1800	-12.662%	16	98	-54.298%
2026-03-19	48.8000	48.8000	46.3000	47.1500	-12.426%	26	98	-60.085%
2026-03-18	56.6500	56.6500	53.8400	53.8400	-2.109%	10	114	-65.045%
2026-03-17	55.3900	55.6300	55.0000	55.0000	-1.786%	16	106	-65.782%
2026-03-16	58.6400	58.6400	56.0000	56.0000	-2.778%	2	110	-66.393%
2026-03-13	57.6000	57.6000	57.6000	57.6000	-2.191%	1	111	-67.326%
2026-03-12	57.7000	58.8900	57.7000	58.8900	-3.443%	2	112	-68.042%
2026-03-11	60.0800	63.0000	58.8000	60.9900	+3.513%	13	111	-69.142%
2026-03-10	59.5000	60.5800	58.9200	58.9200	+7.518%	25	109	-68.058%
2026-03-09	52.8700	54.8000	52.8700	54.8000	-6.803%	4	94	-65.657%
2026-03-06	58.4300	58.8000	57.6000	58.8000	-2.568%	10	95	-67.993%
2026-03-05	60.6100	63.4500	60.3500	60.3500	-1.066%	23	94	-68.815%
2026-03-04	60.5500	61.0000	58.2500	61.0000	+8.541%	12	88	-69.148%
2026-03-03	57.2400	57.4000	56.1000	56.2000	-8.095%	27	91	-66.512%
2026-03-02	61.1500	61.1500	61.1500	61.1500	+0.874%	1	72	-69.223%
2026-02-27	60.6200	60.6200	60.6200	60.6200	-13.425%	2	72	-68.954%
2026-02-25	68.5000	70.0200	68.4600	70.0200	+12.881%	17	69	-73.122%
2026-02-24	61.8600	62.3200	61.8600	62.0300	+2.360%	7	69	-69.660%
2026-02-23	62.7700	62.7700	60.6000	60.6000	-8.390%	4	66	-68.944%
2026-02-20	67.1400	67.1400	66.1500	66.1500	-3.006%	2	66	-71.550%
2026-02-18	68.7000	71.1000	68.2000	68.2000	-2.152%	4	64	-72.405%
2026-02-17	66.1100	69.7000	65.7000	69.7000	-8.758%	44	64	-72.999%
2026-02-13	71.5000	76.3900	71.5000	76.3900	+3.932%	14	55	-75.363%
2026-02-12	82.8000	83.5500	73.5000	73.5000	-8.639%	17	55	-74.395%
2026-02-11	80.1000	83.6600	80.1000	80.4500	+6.486%	17	45	-76.607%
2026-02-10	75.5500	75.5500	75.5500	75.5500	+1.138%	2	38	-75.089%
2026-02-09	74.7600	74.7600	74.7000	74.7000	+4.695%	4	39	-74.806%
2026-02-06	71.3500	71.3500	71.3500	71.3500	+11.068%	2	36	-73.623%
2026-02-05	63.4900	64.2400	62.8000	64.2400	-9.008%	3	34	-70.704%
2026-02-04	72.3500	72.3500	68.8500	70.6000	-10.633%	45	34	-73.343%
2026-02-03	78.0900	79.0000	78.0900	79.0000	-1.250%	2	13	-76.177%
2026-02-02	77.1300	80.0000	77.1300	80.0000	0.000%	11	11	-76.475%