Dark

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

EOD

Jul 31, 2026

11.20+6.667%(+0.70)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	10.0700	11.2000	10.0700	11.2000	+6.667%	7	569	0.000%
2026-07-30	10.1700	10.5000	10.1700	10.5000	+6.599%	6	575	+6.667%
2026-07-29	9.7000	9.8500	9.6000	9.8500	-2.956%	3	576	+13.706%
2026-07-28	9.6500	10.3500	9.6500	10.1500	-8.559%	13	575	+10.345%
2026-07-27	11.1600	11.3500	11.0600	11.1000	-3.729%	69	566	+0.901%
2026-07-24	12.3500	12.3500	11.1500	11.5300	-11.444%	25	513	-2.862%
2026-07-23	17.5000	17.5000	13.0100	13.0200	-51.778%	65	506	-13.978%
2026-07-22	28.8500	28.8500	27.0000	27.0000	-5.956%	14	526	-58.519%
2026-07-21	27.6500	30.0000	27.4200	28.7100	+8.340%	12	525	-60.989%
2026-07-20	28.0500	28.0500	26.5000	26.5000	-8.778%	7	521	-57.736%
2026-07-17	29.6000	30.0500	29.0500	29.0500	-19.417%	4	517	-61.446%
2026-07-15	36.3500	36.8500	34.6500	36.0500	-4.377%	20	518	-68.932%
2026-07-14	37.6700	37.7000	37.6700	37.7000	+0.775%	2	526	-70.292%
2026-07-13	38.7000	38.7000	36.3000	37.4100	-8.978%	4	526	-70.061%
2026-07-09	41.1000	41.1000	41.1000	41.1000	+12.449%	4	525	-72.749%
2026-07-08	37.8800	37.8800	35.9000	36.5500	-9.798%	10	529	-69.357%
2026-07-07	45.3500	45.3500	40.5200	40.5200	-12.199%	17	532	-72.359%
2026-07-06	37.8500	46.1500	37.8500	46.1500	+27.663%	65	538	-75.731%
2026-07-02	44.0000	44.0000	36.1000	36.1500	-27.916%	14	537	-69.018%
2026-07-01	49.4700	52.4600	49.4700	50.1500	-0.693%	8	537	-77.667%
2026-06-30	45.0000	50.5000	45.0000	50.5000	+13.790%	21	537	-77.822%
2026-06-29	36.6200	44.3800	36.6000	44.3800	+28.266%	12	541	-74.763%
2026-06-26	30.4000	34.6000	30.4000	34.6000	+14.570%	6	545	-67.630%
2026-06-25	31.4200	31.4600	30.2000	30.2000	-4.279%	119	549	-62.914%
2026-06-24	35.1500	35.2500	31.5500	31.5500	-8.683%	126	441	-64.501%
2026-06-23	37.5000	37.5000	34.5500	34.5500	-23.528%	39	478	-67.583%
2026-06-22	46.8200	46.8200	45.1800	45.1800	+15.402%	2	461	-75.210%
2026-06-18	38.9500	39.3000	38.8000	39.1500	-9.312%	9	455	-71.392%
2026-06-17	42.4000	43.1700	42.2500	43.1700	-2.880%	8	455	-74.056%
2026-06-16	45.5500	45.5500	44.4500	44.4500	-8.256%	8	455	-74.803%
2026-06-15	48.4500	48.4500	48.4500	48.4500	+1.466%	4	423	-76.883%
2026-06-12	46.3000	48.3000	42.0000	47.7500	+3.355%	64	423	-76.545%
2026-06-11	39.8500	46.2000	39.8500	46.2000	+17.408%	18	423	-75.758%
2026-06-10	44.4500	44.4500	39.0000	39.3500	-8.424%	52	424	-71.537%
2026-06-09	46.8000	47.1000	41.4000	42.9700	-16.270%	7	444	-73.935%
2026-06-08	47.2000	51.6500	45.7500	51.3200	+22.190%	15	438	-78.176%
2026-06-05	45.5000	45.5000	42.0000	42.0000	-22.294%	49	438	-73.333%
2026-06-04	53.6000	54.7000	53.6000	54.0500	-1.817%	13	433	-79.278%
2026-06-03	57.4500	57.4500	55.0500	55.0500	-0.181%	6	436	-79.655%
2026-06-02	53.5000	55.5500	52.8200	55.1500	+0.823%	13	432	-79.692%
2026-06-01	55.2000	55.5500	54.1000	54.7000	-11.845%	40	434	-79.525%
2026-05-29	60.4000	62.0500	60.4000	62.0500	-6.056%	3	436	-81.950%
2026-05-28	64.4000	66.2700	64.4000	66.0500	-0.061%	7	439	-83.043%
2026-05-27	66.0900	66.0900	66.0900	66.0900	+7.115%	1	441	-83.053%
2026-05-26	60.9500	62.4000	60.1500	61.7000	+6.563%	48	440	-81.848%
2026-05-22	56.7200	60.0000	56.7200	57.9000	+4.418%	14	417	-80.656%
2026-05-21	55.7500	55.7500	53.9000	55.4500	+6.532%	9	415	-79.802%
2026-05-20	52.0000	52.8800	51.7000	52.0500	+8.664%	48	415	-78.482%
2026-05-19	47.5100	47.9000	44.5500	47.9000	-5.616%	28	415	-76.618%
2026-05-18	53.9800	53.9800	49.4000	50.7500	-11.585%	19	415	-77.931%
2026-05-15	60.8500	60.8500	57.3900	57.4000	-19.720%	134	415	-80.488%
2026-05-14	70.5100	75.0000	70.5100	71.5000	0.000%	56	434	-84.336%
2026-05-13	73.8200	76.5000	71.5000	71.5000	+9.579%	31	418	-84.336%
2026-05-12	66.9800	66.9800	60.0500	65.2500	-9.400%	78	418	-82.835%
2026-05-11	55.0400	73.1200	55.0400	72.0200	+22.296%	83	418	-84.449%
2026-05-08	60.0000	61.4000	58.8900	58.8900	+25.405%	163	380	-80.981%
2026-05-07	50.3500	51.3500	46.9600	46.9600	+6.509%	19	266	-76.150%
2026-05-06	44.0000	44.0900	44.0000	44.0900	+3.937%	2	265	-74.597%
2026-05-05	42.3500	42.4500	42.3500	42.4200	-1.715%	6	264	-73.597%
2026-05-04	41.8500	43.6000	41.7500	43.1600	-2.573%	40	266	-74.050%
2026-05-01	37.8900	44.3000	37.8500	44.3000	+14.737%	10	255	-74.718%
2026-04-30	35.0500	38.6100	35.0500	38.6100	+17.000%	2	255	-70.992%
2026-04-29	33.0000	33.0000	33.0000	33.0000	-10.082%	1	255	-66.061%
2026-04-28	36.7000	36.7000	36.7000	36.7000	+5.764%	6	254	-69.482%
2026-04-27	33.2500	34.7000	33.2500	34.7000	-5.630%	3	254	-67.723%
2026-04-24	39.4000	39.4000	36.7700	36.7700	+1.715%	11	253	-69.540%
2026-04-23	36.7000	40.5500	36.0000	36.1500	-18.120%	17	253	-69.018%
2026-04-22	43.8400	44.6000	43.6800	44.1500	+0.455%	53	265	-74.632%
2026-04-21	45.9500	45.9500	43.9000	43.9500	-3.087%	9	268	-74.516%
2026-04-20	46.1000	46.1000	45.3500	45.3500	-10.216%	13	268	-75.303%
2026-04-17	49.6500	54.0500	49.6500	50.5100	+12.369%	56	264	-77.826%
2026-04-16	45.8000	46.1000	44.9500	44.9500	-3.644%	4	231	-75.083%
2026-04-15	42.7800	48.3500	42.7800	46.6500	+36.483%	11	227	-75.991%
2026-04-14	31.4000	34.4100	31.4000	34.1800	+13.933%	8	227	-67.232%
2026-04-13	30.0000	30.2500	30.0000	30.0000	+8.069%	3	230	-62.667%
2026-04-10	28.1500	28.1500	26.9100	27.7600	-2.869%	16	229	-59.654%
2026-04-09	28.0000	28.5800	28.0000	28.5800	+3.177%	2	225	-60.812%
2026-04-08	29.6600	29.6600	27.7000	27.7000	+1.838%	28	225	-59.567%
2026-04-07	28.6000	28.6000	26.7500	27.2000	-10.849%	35	244	-58.824%
2026-04-06	32.3200	32.3200	29.4000	30.5100	-9.061%	22	247	-63.291%
2026-04-02	36.5500	36.5500	33.5500	33.5500	-18.961%	31	233	-66.617%
2026-04-01	40.0100	41.4000	40.0100	41.4000	+9.698%	37	233	-72.947%
2026-03-31	35.1200	37.7400	34.9000	37.7400	+15.342%	52	221	-70.323%
2026-03-30	34.7900	34.8500	32.3000	32.7200	-10.796%	65	197	-65.770%
2026-03-27	35.5800	36.6800	35.5800	36.6800	-15.581%	17	192	-69.466%
2026-03-26	43.4500	43.4500	43.4500	43.4500	-6.979%	7	188	-74.223%
2026-03-25	48.8000	49.1600	46.5900	46.7100	+3.227%	115	190	-76.022%
2026-03-24	45.2500	45.2500	43.6500	45.2500	+2.958%	33	134	-75.249%
2026-03-23	40.3600	45.5900	40.3600	43.9500	+12.117%	4	119	-74.516%
2026-03-20	43.8000	43.8000	39.2000	39.2000	-13.236%	44	119	-71.429%
2026-03-19	46.6000	46.6000	44.6500	45.1800	-13.365%	23	93	-75.210%
2026-03-17	52.4500	52.4500	52.1500	52.1500	-7.699%	7	91	-78.523%
2026-03-16	56.5000	56.5000	56.5000	56.5000	+8.010%	3	86	-80.177%
2026-03-13	55.2700	55.2700	52.3100	52.3100	-5.150%	25	83	-78.589%
2026-03-12	55.8800	55.8800	54.0000	55.1500	-10.630%	13	73	-79.692%
2026-03-11	61.7100	61.7100	61.7100	61.7100	+10.236%	2	72	-81.851%
2026-03-10	57.0000	57.4800	55.9800	55.9800	+8.488%	6	73	-79.993%
2026-03-09	51.6000	51.6000	51.6000	51.6000	-8.673%	1	71	-78.295%
2026-03-06	56.0000	56.5000	55.9000	56.5000	-4.882%	6	70	-80.177%
2026-03-05	59.4500	59.4500	59.2000	59.4000	-0.469%	7	70	-81.145%
2026-03-04	55.2700	59.6800	55.2700	59.6800	+12.604%	2	65	-81.233%
2026-03-03	54.1500	54.3800	52.9500	53.0000	-8.935%	23	64	-78.868%
2026-03-02	54.8800	59.5000	54.8800	58.2000	+1.837%	4	48	-80.756%
2026-02-27	60.2200	60.2200	57.1000	57.1500	-8.633%	4	48	-80.402%
2026-02-26	64.5400	64.5500	61.2500	62.5500	-0.950%	11	48	-82.094%
2026-02-24	61.2500	63.1500	59.1300	63.1500	+12.048%	14	44	-82.264%
2026-02-23	61.1500	61.1500	56.3600	56.3600	-12.075%	16	37	-80.128%
2026-02-20	64.1000	64.1000	64.1000	64.1000	+0.754%	1	36	-82.527%
2026-02-19	63.6200	63.6200	63.6200	63.6200	-5.200%	3	36	-82.395%
2026-02-17	65.9000	67.1100	62.4900	67.1100	-7.294%	3	33	-83.311%
2026-02-13	69.6500	72.5000	69.6500	72.3900	+2.390%	3	33	-84.528%
2026-02-12	70.7000	70.7000	70.7000	70.7000	-11.013%	2	33	-84.158%
2026-02-11	79.4500	79.4500	79.4500	79.4500	+7.452%	1	35	-85.903%
2026-02-10	73.9400	73.9400	73.9400	73.9400	+8.512%	1	34	-84.853%
2026-02-09	68.1400	68.1400	68.1400	68.1400	-2.027%	3	35	-83.563%
2026-02-06	62.7500	69.5500	62.7500	69.5500	+10.907%	25	38	-83.896%
2026-02-05	61.8500	62.7100	61.3700	62.7100	-2.820%	24	39	-82.140%
2026-02-04	68.6800	68.6800	64.5300	64.5300	-10.944%	17	15	-82.644%
2026-02-03	76.2500	77.3000	72.2500	72.4600	-11.677%	5	7	-84.543%
2026-01-30	79.3500	82.0400	79.3500	82.0400	0.000%	4	4	-86.348%