Dark

TSLA20270319C490
TSLA Mar 19 2027 490.00 Call (TSLA270319C00490000)
option OPRA

EOD

Sep 21, 2026

17.85+19.000%(+2.85)104

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	17.7500	18.4000	17.0100	17.8500	+19.000%	104	798	0.000%
2026-09-18	16.8000	16.8000	15.0000	15.0000	-9.584%	94	844	+19.000%
2026-09-17	17.6500	17.6500	16.5500	16.5900	+17.493%	17	806	+7.595%
2026-09-16	14.7000	15.7500	14.1200	14.1200	-4.271%	32	806	+26.416%
2026-09-15	15.0000	15.0000	14.1000	14.7500	0.000%	14	786	+21.017%
2026-09-14	16.0000	16.0000	14.5500	14.7500	-12.202%	13	788	+21.017%
2026-09-11	16.0000	17.9500	16.0000	16.8000	+0.599%	35	787	+6.250%
2026-09-10	18.1000	18.4000	16.7000	16.7000	-15.013%	141	765	+6.886%
2026-09-09	19.6000	19.6500	19.6000	19.6500	+10.084%	2	725	-9.160%
2026-09-08	17.5000	18.6000	17.3000	17.8500	+23.529%	164	726	0.000%
2026-09-04	16.3000	16.3000	13.5500	14.4500	-32.477%	80	707	+23.529%
2026-09-03	19.7500	24.0500	19.7500	21.4000	+43.624%	209	707	-16.589%
2026-09-02	14.9000	14.9000	14.9000	14.9000	-4.487%	1	704	+19.799%
2026-09-01	16.1000	16.1000	15.6000	15.6000	-18.110%	7	703	+14.423%
2026-08-31	19.7000	19.7000	19.0500	19.0500	+40.074%	86	696	-6.299%
2026-08-28	15.0400	15.0400	13.6000	13.6000	-15.998%	3	650	+31.250%
2026-08-27	16.0000	16.1900	16.0000	16.1900	+14.255%	3	651	+10.253%
2026-08-26	14.7900	14.7900	13.9000	14.1700	-13.067%	9	652	+25.970%
2026-08-25	16.4000	16.9000	16.2500	16.3000	-4.118%	36	648	+9.509%
2026-08-24	18.0000	18.0000	17.0000	17.0000	-14.573%	31	617	+5.000%
2026-08-21	19.4600	20.7000	19.4600	19.9000	+27.564%	177	607	-10.302%
2026-08-20	15.6000	15.6000	15.6000	15.6000	-4.000%	1	633	+14.423%
2026-08-19	16.0200	16.2500	16.0200	16.2500	+22.642%	6	633	+9.846%
2026-08-18	13.2500	13.2500	13.2500	13.2500	-8.621%	2	632	+34.717%
2026-08-14	16.3000	17.0000	14.5000	14.5000	-0.549%	93	630	+23.103%
2026-08-13	12.7000	14.5800	12.7000	14.5800	+23.769%	10	591	+22.428%
2026-08-12	13.0000	13.0000	11.1000	11.7800	-14.638%	44	589	+51.528%
2026-08-11	14.1000	14.1000	13.8000	13.8000	+2.985%	3	587	+29.348%
2026-08-10	14.1500	14.1500	13.4000	13.4000	-0.741%	17	585	+33.209%
2026-08-07	13.1000	15.0000	12.9000	13.5000	+3.846%	13	572	+32.222%
2026-08-05	13.4000	13.4000	12.9300	13.0000	-12.399%	159	568	+37.308%
2026-08-04	14.8400	14.8400	14.8400	14.8400	+32.500%	1	570	+20.283%
2026-07-31	10.0700	11.2000	10.0700	11.2000	+6.667%	7	569	+59.375%
2026-07-30	10.1700	10.5000	10.1700	10.5000	+6.599%	6	575	+70.000%
2026-07-29	9.7000	9.8500	9.6000	9.8500	-2.956%	3	576	+81.218%
2026-07-28	9.6500	10.3500	9.6500	10.1500	-8.559%	13	575	+75.862%
2026-07-27	11.1600	11.3500	11.0600	11.1000	-3.729%	69	566	+60.811%
2026-07-24	12.3500	12.3500	11.1500	11.5300	-11.444%	25	513	+54.814%
2026-07-23	17.5000	17.5000	13.0100	13.0200	-51.778%	65	506	+37.097%
2026-07-22	28.8500	28.8500	27.0000	27.0000	-5.956%	14	526	-33.889%
2026-07-21	27.6500	30.0000	27.4200	28.7100	+8.340%	12	525	-37.827%
2026-07-20	28.0500	28.0500	26.5000	26.5000	-8.778%	7	521	-32.642%
2026-07-17	29.6000	30.0500	29.0500	29.0500	-19.417%	4	517	-38.554%
2026-07-15	36.3500	36.8500	34.6500	36.0500	-4.377%	20	518	-50.485%
2026-07-14	37.6700	37.7000	37.6700	37.7000	+0.775%	2	526	-52.653%
2026-07-13	38.7000	38.7000	36.3000	37.4100	-8.978%	4	526	-52.285%
2026-07-09	41.1000	41.1000	41.1000	41.1000	+12.449%	4	525	-56.569%
2026-07-08	37.8800	37.8800	35.9000	36.5500	-9.798%	10	529	-51.163%
2026-07-07	45.3500	45.3500	40.5200	40.5200	-12.199%	17	532	-55.948%
2026-07-06	37.8500	46.1500	37.8500	46.1500	+27.663%	65	538	-61.322%
2026-07-02	44.0000	44.0000	36.1000	36.1500	-27.916%	14	537	-50.622%
2026-07-01	49.4700	52.4600	49.4700	50.1500	-0.693%	8	537	-64.407%
2026-06-30	45.0000	50.5000	45.0000	50.5000	+13.790%	21	537	-64.653%
2026-06-29	36.6200	44.3800	36.6000	44.3800	+28.266%	12	541	-59.779%
2026-06-26	30.4000	34.6000	30.4000	34.6000	+14.570%	6	545	-48.410%
2026-06-25	31.4200	31.4600	30.2000	30.2000	-4.279%	119	549	-40.894%
2026-06-24	35.1500	35.2500	31.5500	31.5500	-8.683%	126	441	-43.423%
2026-06-23	37.5000	37.5000	34.5500	34.5500	-23.528%	39	478	-48.336%
2026-06-22	46.8200	46.8200	45.1800	45.1800	+15.402%	2	461	-60.491%
2026-06-18	38.9500	39.3000	38.8000	39.1500	-9.312%	9	455	-54.406%
2026-06-17	42.4000	43.1700	42.2500	43.1700	-2.880%	8	455	-58.652%
2026-06-16	45.5500	45.5500	44.4500	44.4500	-8.256%	8	455	-59.843%
2026-06-15	48.4500	48.4500	48.4500	48.4500	+1.466%	4	423	-63.158%
2026-06-12	46.3000	48.3000	42.0000	47.7500	+3.355%	64	423	-62.618%
2026-06-11	39.8500	46.2000	39.8500	46.2000	+17.408%	18	423	-61.364%
2026-06-10	44.4500	44.4500	39.0000	39.3500	-8.424%	52	424	-54.638%
2026-06-09	46.8000	47.1000	41.4000	42.9700	-16.270%	7	444	-58.459%
2026-06-08	47.2000	51.6500	45.7500	51.3200	+22.190%	15	438	-65.218%
2026-06-05	45.5000	45.5000	42.0000	42.0000	-22.294%	49	438	-57.500%
2026-06-04	53.6000	54.7000	53.6000	54.0500	-1.817%	13	433	-66.975%
2026-06-03	57.4500	57.4500	55.0500	55.0500	-0.181%	6	436	-67.575%
2026-06-02	53.5000	55.5500	52.8200	55.1500	+0.823%	13	432	-67.634%
2026-06-01	55.2000	55.5500	54.1000	54.7000	-11.845%	40	434	-67.367%
2026-05-29	60.4000	62.0500	60.4000	62.0500	-6.056%	3	436	-71.233%
2026-05-28	64.4000	66.2700	64.4000	66.0500	-0.061%	7	439	-72.975%
2026-05-27	66.0900	66.0900	66.0900	66.0900	+7.115%	1	441	-72.991%
2026-05-26	60.9500	62.4000	60.1500	61.7000	+6.563%	48	440	-71.070%
2026-05-22	56.7200	60.0000	56.7200	57.9000	+4.418%	14	417	-69.171%
2026-05-21	55.7500	55.7500	53.9000	55.4500	+6.532%	9	415	-67.809%
2026-05-20	52.0000	52.8800	51.7000	52.0500	+8.664%	48	415	-65.706%
2026-05-19	47.5100	47.9000	44.5500	47.9000	-5.616%	28	415	-62.735%
2026-05-18	53.9800	53.9800	49.4000	50.7500	-11.585%	19	415	-64.828%
2026-05-15	60.8500	60.8500	57.3900	57.4000	-19.720%	134	415	-68.902%
2026-05-14	70.5100	75.0000	70.5100	71.5000	0.000%	56	434	-75.035%
2026-05-13	73.8200	76.5000	71.5000	71.5000	+9.579%	31	418	-75.035%
2026-05-12	66.9800	66.9800	60.0500	65.2500	-9.400%	78	418	-72.644%
2026-05-11	55.0400	73.1200	55.0400	72.0200	+22.296%	83	418	-75.215%
2026-05-08	60.0000	61.4000	58.8900	58.8900	+25.405%	163	380	-69.689%
2026-05-07	50.3500	51.3500	46.9600	46.9600	+6.509%	19	266	-61.989%
2026-05-06	44.0000	44.0900	44.0000	44.0900	+3.937%	2	265	-59.515%
2026-05-05	42.3500	42.4500	42.3500	42.4200	-1.715%	6	264	-57.921%
2026-05-04	41.8500	43.6000	41.7500	43.1600	-2.573%	40	266	-58.642%
2026-05-01	37.8900	44.3000	37.8500	44.3000	+14.737%	10	255	-59.707%
2026-04-30	35.0500	38.6100	35.0500	38.6100	+17.000%	2	255	-53.768%
2026-04-29	33.0000	33.0000	33.0000	33.0000	-10.082%	1	255	-45.909%
2026-04-28	36.7000	36.7000	36.7000	36.7000	+5.764%	6	254	-51.362%
2026-04-27	33.2500	34.7000	33.2500	34.7000	-5.630%	3	254	-48.559%
2026-04-24	39.4000	39.4000	36.7700	36.7700	+1.715%	11	253	-51.455%
2026-04-23	36.7000	40.5500	36.0000	36.1500	-18.120%	17	253	-50.622%
2026-04-22	43.8400	44.6000	43.6800	44.1500	+0.455%	53	265	-59.570%
2026-04-21	45.9500	45.9500	43.9000	43.9500	-3.087%	9	268	-59.386%
2026-04-20	46.1000	46.1000	45.3500	45.3500	-10.216%	13	268	-60.639%
2026-04-17	49.6500	54.0500	49.6500	50.5100	+12.369%	56	264	-64.660%
2026-04-16	45.8000	46.1000	44.9500	44.9500	-3.644%	4	231	-60.289%
2026-04-15	42.7800	48.3500	42.7800	46.6500	+36.483%	11	227	-61.736%
2026-04-14	31.4000	34.4100	31.4000	34.1800	+13.933%	8	227	-47.776%
2026-04-13	30.0000	30.2500	30.0000	30.0000	+8.069%	3	230	-40.500%
2026-04-10	28.1500	28.1500	26.9100	27.7600	-2.869%	16	229	-35.699%
2026-04-09	28.0000	28.5800	28.0000	28.5800	+3.177%	2	225	-37.544%
2026-04-08	29.6600	29.6600	27.7000	27.7000	+1.838%	28	225	-35.560%
2026-04-07	28.6000	28.6000	26.7500	27.2000	-10.849%	35	244	-34.375%
2026-04-06	32.3200	32.3200	29.4000	30.5100	-9.061%	22	247	-41.495%
2026-04-02	36.5500	36.5500	33.5500	33.5500	-18.961%	31	233	-46.796%
2026-04-01	40.0100	41.4000	40.0100	41.4000	+9.698%	37	233	-56.884%
2026-03-31	35.1200	37.7400	34.9000	37.7400	+15.342%	52	221	-52.703%
2026-03-30	34.7900	34.8500	32.3000	32.7200	-10.796%	65	197	-45.446%
2026-03-27	35.5800	36.6800	35.5800	36.6800	-15.581%	17	192	-51.336%
2026-03-26	43.4500	43.4500	43.4500	43.4500	-6.979%	7	188	-58.918%
2026-03-25	48.8000	49.1600	46.5900	46.7100	+3.227%	115	190	-61.785%
2026-03-24	45.2500	45.2500	43.6500	45.2500	+2.958%	33	134	-60.552%
2026-03-23	40.3600	45.5900	40.3600	43.9500	+12.117%	4	119	-59.386%
2026-03-20	43.8000	43.8000	39.2000	39.2000	-13.236%	44	119	-54.464%
2026-03-19	46.6000	46.6000	44.6500	45.1800	-13.365%	23	93	-60.491%
2026-03-17	52.4500	52.4500	52.1500	52.1500	-7.699%	7	91	-65.772%
2026-03-16	56.5000	56.5000	56.5000	56.5000	+8.010%	3	86	-68.407%
2026-03-13	55.2700	55.2700	52.3100	52.3100	-5.150%	25	83	-65.877%
2026-03-12	55.8800	55.8800	54.0000	55.1500	-10.630%	13	73	-67.634%
2026-03-11	61.7100	61.7100	61.7100	61.7100	+10.236%	2	72	-71.074%
2026-03-10	57.0000	57.4800	55.9800	55.9800	+8.488%	6	73	-68.114%
2026-03-09	51.6000	51.6000	51.6000	51.6000	-8.673%	1	71	-65.407%
2026-03-06	56.0000	56.5000	55.9000	56.5000	-4.882%	6	70	-68.407%
2026-03-05	59.4500	59.4500	59.2000	59.4000	-0.469%	7	70	-69.949%
2026-03-04	55.2700	59.6800	55.2700	59.6800	+12.604%	2	65	-70.090%
2026-03-03	54.1500	54.3800	52.9500	53.0000	-8.935%	23	64	-66.321%
2026-03-02	54.8800	59.5000	54.8800	58.2000	+1.837%	4	48	-69.330%
2026-02-27	60.2200	60.2200	57.1000	57.1500	-8.633%	4	48	-68.766%
2026-02-26	64.5400	64.5500	61.2500	62.5500	-0.950%	11	48	-71.463%
2026-02-24	61.2500	63.1500	59.1300	63.1500	+12.048%	14	44	-71.734%
2026-02-23	61.1500	61.1500	56.3600	56.3600	-12.075%	16	37	-68.329%
2026-02-20	64.1000	64.1000	64.1000	64.1000	+0.754%	1	36	-72.153%
2026-02-19	63.6200	63.6200	63.6200	63.6200	-5.200%	3	36	-71.943%
2026-02-17	65.9000	67.1100	62.4900	67.1100	-7.294%	3	33	-73.402%
2026-02-13	69.6500	72.5000	69.6500	72.3900	+2.390%	3	33	-75.342%
2026-02-12	70.7000	70.7000	70.7000	70.7000	-11.013%	2	33	-74.752%
2026-02-11	79.4500	79.4500	79.4500	79.4500	+7.452%	1	35	-77.533%
2026-02-10	73.9400	73.9400	73.9400	73.9400	+8.512%	1	34	-75.859%
2026-02-09	68.1400	68.1400	68.1400	68.1400	-2.027%	3	35	-73.804%
2026-02-06	62.7500	69.5500	62.7500	69.5500	+10.907%	25	38	-74.335%
2026-02-05	61.8500	62.7100	61.3700	62.7100	-2.820%	24	39	-71.536%
2026-02-04	68.6800	68.6800	64.5300	64.5300	-10.944%	17	15	-72.338%
2026-02-03	76.2500	77.3000	72.2500	72.4600	-11.677%	5	7	-75.366%
2026-01-30	79.3500	82.0400	79.3500	82.0400	0.000%	4	4	-78.242%