Dark

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

EOD

Jul 31, 2026

12.20+8.444%(+0.95)148

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	10.9000	12.2000	10.7800	12.2000	+8.444%	148	951	0.000%
2026-07-30	10.3500	11.3000	10.3400	11.2500	+14.796%	61	990	+8.444%
2026-07-29	10.6000	11.1800	9.8000	9.8000	-12.265%	166	989	+24.490%
2026-07-28	10.9500	11.1700	10.4000	11.1700	-4.530%	15	975	+9.221%
2026-07-27	13.1000	13.1000	11.7000	11.7000	-4.098%	10	973	+4.274%
2026-07-24	14.4800	14.6500	12.0500	12.2000	-10.623%	244	982	0.000%
2026-07-23	18.2100	18.2100	13.6500	13.6500	-54.454%	166	956	-10.623%
2026-07-22	29.7200	30.8500	29.5000	29.9700	-4.249%	17	918	-59.293%
2026-07-21	31.3000	31.3000	31.3000	31.3000	+9.059%	1	921	-61.022%
2026-07-20	28.6500	28.7000	28.1300	28.7000	-10.313%	5	922	-57.491%
2026-07-17	31.5700	32.1000	31.0000	32.0000	-8.178%	12	921	-61.875%
2026-07-16	35.3800	35.3800	34.8500	34.8500	-9.126%	4	916	-64.993%
2026-07-15	41.0000	41.0000	38.1500	38.3500	-0.776%	21	915	-68.188%
2026-07-14	39.0000	39.1500	38.6500	38.6500	-0.897%	9	914	-68.435%
2026-07-13	38.3500	40.1100	38.3500	39.0000	-12.946%	3	907	-68.718%
2026-07-10	43.8700	46.2000	43.8700	44.8000	+2.330%	4	906	-72.768%
2026-07-09	38.2800	43.7800	38.1300	43.7800	+11.769%	14	904	-72.133%
2026-07-08	38.5500	39.2900	38.5500	39.1700	-10.057%	4	893	-68.854%
2026-07-07	48.6500	50.2000	43.5500	43.5500	-10.667%	19	889	-71.986%
2026-07-06	49.6700	49.6700	48.7500	48.7500	+28.289%	2	891	-74.974%
2026-07-02	49.0000	49.0000	38.0000	38.0000	-28.839%	39	884	-67.895%
2026-07-01	55.0900	57.2300	52.9500	53.4000	+0.812%	10	884	-77.154%
2026-06-30	50.3500	52.9700	50.3500	52.9700	+14.753%	14	884	-76.968%
2026-06-29	43.9000	46.1600	43.9000	46.1600	+28.044%	2	891	-73.570%
2026-06-26	30.7700	36.1000	30.7700	36.0500	+12.305%	23	892	-66.158%
2026-06-25	34.4300	34.4300	32.1000	32.1000	-4.606%	15	884	-61.994%
2026-06-24	36.8500	36.8500	33.6500	33.6500	-8.336%	9	884	-63.744%
2026-06-23	40.4500	40.4500	36.2100	36.7100	-22.716%	26	882	-66.767%
2026-06-22	51.0000	51.0000	47.5000	47.5000	+10.594%	70	885	-74.316%
2026-06-18	41.3500	42.9500	39.8000	42.9500	-2.938%	24	887	-71.595%
2026-06-17	45.0000	47.0800	44.2500	44.2500	-6.051%	40	887	-72.429%
2026-06-16	48.3500	48.3500	47.1000	47.1000	-6.548%	2	887	-74.098%
2026-06-12	50.3500	50.4000	44.7500	50.4000	+2.857%	44	897	-75.794%
2026-06-11	43.4000	49.0000	42.5500	49.0000	+16.945%	68	897	-75.102%
2026-06-10	43.1500	43.5000	41.6500	41.9000	-10.182%	73	936	-70.883%
2026-06-09	49.7000	49.8500	43.8000	46.6500	-12.559%	14	936	-73.848%
2026-06-08	50.3000	54.5700	48.7500	53.3500	+20.158%	27	933	-77.132%
2026-06-05	58.9200	58.9200	44.4000	44.4000	-25.378%	15	932	-72.523%
2026-06-04	60.5000	60.5000	59.5000	59.5000	-0.518%	2	924	-79.496%
2026-06-03	62.5000	63.8500	58.8000	59.8100	+4.108%	6	924	-79.602%
2026-06-02	54.7300	58.5500	54.7300	57.4500	+0.525%	12	924	-78.764%
2026-06-01	60.9500	60.9500	57.1000	57.1500	-11.724%	8	924	-78.653%
2026-05-29	67.3800	68.3500	62.5500	64.7400	-7.116%	436	926	-81.155%
2026-05-28	68.9000	69.7000	68.9000	69.7000	-1.275%	6	536	-82.496%
2026-05-27	70.9000	71.0600	67.9500	70.6000	+9.593%	63	535	-82.720%
2026-05-26	64.3500	64.4500	61.7500	64.4200	+3.320%	11	524	-81.062%
2026-05-22	58.8100	63.0000	58.8100	62.3500	+9.578%	70	527	-80.433%
2026-05-21	58.7500	58.7500	56.0500	56.9000	+2.986%	13	510	-78.559%
2026-05-20	54.9000	55.8500	53.6000	55.2500	+9.298%	98	510	-77.919%
2026-05-19	50.2300	50.6000	47.2400	50.5500	-5.602%	16	500	-75.865%
2026-05-18	56.1300	57.6500	51.8000	53.5500	-12.998%	33	500	-77.218%
2026-05-15	63.7500	65.0000	61.5500	61.5500	-17.493%	18	500	-80.179%
2026-05-14	74.6000	74.6000	74.6000	74.6000	-0.533%	17	491	-83.646%
2026-05-13	71.0000	80.6700	68.9700	75.0000	+8.100%	34	491	-83.733%
2026-05-12	70.4300	70.4300	62.4000	69.3800	-7.060%	54	491	-82.416%
2026-05-11	60.0000	74.6500	59.0500	74.6500	+20.891%	46	491	-83.657%
2026-05-08	58.0600	64.1100	56.7500	61.7500	+18.182%	441	494	-80.243%
2026-05-07	47.9500	54.0100	47.9500	52.2500	+10.232%	231	667	-76.651%
2026-05-06	41.5900	48.2800	40.8000	47.4000	+6.517%	264	877	-74.262%
2026-05-05	46.1300	46.7100	43.8500	44.5000	-1.505%	105	630	-72.584%
2026-05-04	42.5600	46.1500	42.5600	45.1800	-1.030%	189	569	-72.997%
2026-05-01	40.3500	47.4000	40.3500	45.6500	+14.125%	227	275	-73.275%
2026-04-30	39.3700	40.0000	39.3700	40.0000	+10.803%	2	275	-69.500%
2026-04-29	35.7200	36.7800	35.5000	36.1000	-6.959%	17	275	-66.205%
2026-04-28	38.0500	38.8000	37.9000	38.8000	+11.048%	47	281	-68.557%
2026-04-27	35.3000	35.6900	34.5300	34.9400	-11.320%	9	235	-65.083%
2026-04-24	38.7700	39.4000	38.1300	39.4000	-0.253%	24	234	-69.036%
2026-04-23	39.5000	39.5000	39.5000	39.5000	-13.755%	2	233	-69.114%
2026-04-22	45.8000	46.4000	45.8000	45.8000	-5.176%	4	234	-73.362%
2026-04-21	47.7200	48.3000	47.7200	48.3000	-0.041%	7	234	-74.741%
2026-04-20	49.8500	49.8500	47.6100	48.3200	-9.258%	24	233	-74.752%
2026-04-17	50.6000	56.4500	50.6000	53.2500	+14.001%	47	231	-77.089%
2026-04-16	47.1900	48.4000	46.2000	46.7100	-5.636%	50	223	-73.881%
2026-04-15	35.3500	49.7000	35.3500	49.5000	+38.345%	14	210	-75.354%
2026-04-14	35.1000	37.0200	34.9000	35.7800	+15.905%	18	205	-65.903%
2026-04-13	30.8700	30.8700	30.8700	30.8700	+3.175%	1	211	-60.479%
2026-04-10	30.0700	30.0700	29.8500	29.9200	-3.015%	6	211	-59.225%
2026-04-09	28.7500	30.8500	28.1700	30.8500	-4.163%	14	207	-60.454%
2026-04-08	36.0000	36.0000	32.1900	32.1900	+8.530%	19	200	-62.100%
2026-04-07	30.3800	31.0000	28.3500	29.6600	-10.797%	47	207	-58.867%
2026-04-06	32.5700	33.2500	30.9800	33.2500	-6.601%	36	180	-63.308%
2026-04-02	38.1500	39.0000	35.6000	35.6000	-15.640%	78	146	-65.730%
2026-04-01	42.7000	43.0500	42.2000	42.2000	+4.715%	26	146	-71.090%
2026-03-31	39.9000	40.3000	38.6000	40.3000	+14.979%	31	137	-69.727%
2026-03-30	38.1600	38.7000	34.5900	35.0500	-10.174%	14	106	-65.193%
2026-03-27	39.8000	40.0000	37.8000	39.0200	-12.117%	53	105	-68.734%
2026-03-26	46.3900	46.3900	44.4000	44.4000	-11.200%	8	103	-72.523%
2026-03-25	50.0000	50.0000	50.0000	50.0000	+5.485%	1	98	-75.600%
2026-03-24	45.4200	48.2800	45.4200	47.4000	+4.199%	23	98	-74.262%
2026-03-23	43.3500	47.4800	43.3500	45.4900	+10.466%	20	100	-73.181%
2026-03-20	45.6000	45.6000	41.1800	41.1800	-12.662%	16	98	-70.374%
2026-03-19	48.8000	48.8000	46.3000	47.1500	-12.426%	26	98	-74.125%
2026-03-18	56.6500	56.6500	53.8400	53.8400	-2.109%	10	114	-77.340%
2026-03-17	55.3900	55.6300	55.0000	55.0000	-1.786%	16	106	-77.818%
2026-03-16	58.6400	58.6400	56.0000	56.0000	-2.778%	2	110	-78.214%
2026-03-13	57.6000	57.6000	57.6000	57.6000	-2.191%	1	111	-78.819%
2026-03-12	57.7000	58.8900	57.7000	58.8900	-3.443%	2	112	-79.283%
2026-03-11	60.0800	63.0000	58.8000	60.9900	+3.513%	13	111	-79.997%
2026-03-10	59.5000	60.5800	58.9200	58.9200	+7.518%	25	109	-79.294%
2026-03-09	52.8700	54.8000	52.8700	54.8000	-6.803%	4	94	-77.737%
2026-03-06	58.4300	58.8000	57.6000	58.8000	-2.568%	10	95	-79.252%
2026-03-05	60.6100	63.4500	60.3500	60.3500	-1.066%	23	94	-79.785%
2026-03-04	60.5500	61.0000	58.2500	61.0000	+8.541%	12	88	-80.000%
2026-03-03	57.2400	57.4000	56.1000	56.2000	-8.095%	27	91	-78.292%
2026-03-02	61.1500	61.1500	61.1500	61.1500	+0.874%	1	72	-80.049%
2026-02-27	60.6200	60.6200	60.6200	60.6200	-13.425%	2	72	-79.875%
2026-02-25	68.5000	70.0200	68.4600	70.0200	+12.881%	17	69	-82.576%
2026-02-24	61.8600	62.3200	61.8600	62.0300	+2.360%	7	69	-80.332%
2026-02-23	62.7700	62.7700	60.6000	60.6000	-8.390%	4	66	-79.868%
2026-02-20	67.1400	67.1400	66.1500	66.1500	-3.006%	2	66	-81.557%
2026-02-18	68.7000	71.1000	68.2000	68.2000	-2.152%	4	64	-82.111%
2026-02-17	66.1100	69.7000	65.7000	69.7000	-8.758%	44	64	-82.496%
2026-02-13	71.5000	76.3900	71.5000	76.3900	+3.932%	14	55	-84.029%
2026-02-12	82.8000	83.5500	73.5000	73.5000	-8.639%	17	55	-83.401%
2026-02-11	80.1000	83.6600	80.1000	80.4500	+6.486%	17	45	-84.835%
2026-02-10	75.5500	75.5500	75.5500	75.5500	+1.138%	2	38	-83.852%
2026-02-09	74.7600	74.7600	74.7000	74.7000	+4.695%	4	39	-83.668%
2026-02-06	71.3500	71.3500	71.3500	71.3500	+11.068%	2	36	-82.901%
2026-02-05	63.4900	64.2400	62.8000	64.2400	-9.008%	3	34	-81.009%
2026-02-04	72.3500	72.3500	68.8500	70.6000	-10.633%	45	34	-82.720%
2026-02-03	78.0900	79.0000	78.0900	79.0000	-1.250%	2	13	-84.557%
2026-02-02	77.1300	80.0000	77.1300	80.0000	0.000%	11	11	-84.750%