Dark

TSLA20270319C500
TSLA Mar 19 2027 500.00 Call (TSLA270319C00500000)
option OPRA

EOD

Sep 21, 2026

16.20+15.880%(+2.22)466

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	15.3000	16.9500	15.3000	16.2000	+15.880%	466	13,432	0.000%
2026-09-18	14.5000	15.6000	13.5000	13.9800	-5.922%	80	13,180	+15.880%
2026-09-17	14.6500	17.0000	14.4000	14.8600	+13.262%	188	13,159	+9.017%
2026-09-16	13.0000	14.6000	12.6800	13.1200	+4.960%	329	13,120	+23.476%
2026-09-15	12.8500	14.0000	12.5000	12.5000	-7.407%	260	13,036	+29.600%
2026-09-14	15.0600	15.5000	13.5000	13.5000	-12.052%	72	12,936	+20.000%
2026-09-11	15.7000	16.3200	15.0000	15.3500	+0.656%	477	12,925	+5.537%
2026-09-10	15.0800	17.1000	14.8000	15.2500	-10.819%	258	12,756	+6.230%
2026-09-09	16.9800	18.5000	16.9500	17.1000	+2.579%	679	12,649	-5.263%
2026-09-08	14.2000	17.1000	14.1500	16.6700	+22.574%	2,709	12,273	-2.819%
2026-09-04	15.0500	15.1500	12.3200	13.6000	-32.338%	5,409	4,785	+19.118%
2026-09-03	17.1400	22.3000	17.1400	20.1000	+44.917%	532	4,785	-19.403%
2026-09-02	15.0000	15.0000	13.3600	13.8700	-4.411%	238	4,741	+16.799%
2026-09-01	16.0500	16.0500	13.9500	14.5100	-19.612%	234	4,730	+11.647%
2026-08-31	12.7300	18.2900	12.7300	18.0500	+42.126%	786	4,703	-10.249%
2026-08-28	14.9000	15.3800	12.3500	12.7000	-15.894%	582	4,326	+27.559%
2026-08-27	13.3500	15.1000	13.3500	15.1000	+16.243%	98	3,847	+7.285%
2026-08-26	13.8000	14.7700	12.7500	12.9900	-11.633%	152	3,783	+24.711%
2026-08-25	14.6500	15.6000	14.6500	14.7000	+0.341%	81	3,739	+10.204%
2026-08-24	18.1500	18.1500	14.5000	14.6500	-19.814%	632	3,727	+10.580%
2026-08-21	14.8000	19.4000	14.7500	18.2700	+30.500%	245	3,408	-11.330%
2026-08-20	14.1000	14.3500	13.3500	14.0000	-6.355%	69	3,394	+15.714%
2026-08-19	12.6000	15.3000	12.1000	14.9500	+22.240%	74	3,372	+8.361%
2026-08-18	11.3000	12.9700	11.3000	12.2300	-4.078%	123	3,336	+32.461%
2026-08-17	13.4200	13.5000	12.6500	12.7500	-8.602%	156	3,321	+27.059%
2026-08-14	14.1800	16.0500	12.5500	13.9500	+6.570%	315	3,332	+16.129%
2026-08-13	11.0000	13.5800	11.0000	13.0900	+20.092%	300	3,314	+23.759%
2026-08-12	12.3000	12.3000	10.2000	10.9000	-11.955%	72	3,272	+48.624%
2026-08-11	13.0000	13.6500	12.3000	12.3800	-3.281%	75	3,263	+30.856%
2026-08-10	12.9000	13.1000	12.3500	12.8000	+0.787%	52	3,242	+26.563%
2026-08-07	12.5500	14.2000	12.2500	12.7000	+9.483%	118	3,229	+27.559%
2026-08-06	11.3500	12.2000	11.0000	11.6000	-3.333%	165	3,212	+39.655%
2026-08-05	12.7000	13.1100	11.6500	12.0000	-11.959%	338	3,189	+35.000%
2026-08-04	12.9000	14.0000	12.3000	13.6300	+9.742%	211	3,278	+18.855%
2026-08-03	10.7500	12.9500	10.7000	12.4200	+14.470%	272	3,283	+30.435%
2026-07-31	10.1000	10.8500	9.0000	10.8500	+8.500%	351	3,216	+49.309%
2026-07-30	9.0000	10.1000	8.9000	10.0000	+20.482%	223	2,994	+62.000%
2026-07-29	9.2500	9.5500	8.3000	8.3000	-11.230%	123	2,938	+95.181%
2026-07-28	9.3300	10.0000	8.8000	9.3500	-6.500%	279	2,874	+73.262%
2026-07-27	10.8400	11.1700	9.7000	10.0000	-10.233%	284	2,901	+62.000%
2026-07-24	12.4500	12.6300	10.2500	11.1400	-10.161%	439	2,848	+45.422%
2026-07-23	16.5500	16.8500	11.6400	12.4000	-50.891%	586	2,711	+30.645%
2026-07-22	26.3500	26.5500	25.0000	25.2500	-4.717%	177	2,542	-35.842%
2026-07-21	24.9000	28.2500	24.9000	26.5000	+9.504%	171	2,499	-38.868%
2026-07-20	27.3000	27.3000	24.0000	24.2000	-12.000%	285	2,445	-33.058%
2026-07-17	27.8500	28.8700	26.7000	27.5000	-12.000%	206	2,387	-41.091%
2026-07-16	31.8500	32.9500	29.9500	31.2500	-7.544%	113	2,386	-48.160%
2026-07-15	35.7300	37.3000	32.5000	33.8000	-0.295%	32	2,337	-52.071%
2026-07-14	35.8800	36.0000	33.5000	33.9000	+2.355%	22	2,337	-52.212%
2026-07-13	36.8500	37.0500	32.8000	33.1200	-16.930%	79	2,327	-51.087%
2026-07-10	41.0500	41.5000	38.5000	39.8700	+2.494%	47	2,307	-59.368%
2026-07-09	34.0500	39.7500	34.0000	38.9000	+10.858%	151	2,292	-58.355%
2026-07-08	35.3000	35.8800	33.7500	35.0900	-8.237%	92	2,279	-53.833%
2026-07-07	44.3000	44.7000	37.8200	38.2400	-14.643%	146	2,240	-57.636%
2026-07-06	35.5000	44.8000	33.2500	44.8000	+30.157%	254	2,255	-63.839%
2026-07-02	48.0300	48.0300	33.2000	34.4200	-28.172%	233	2,194	-52.934%
2026-07-01	47.0000	50.3000	46.5500	47.9200	+3.276%	79	2,194	-66.194%
2026-06-30	41.5000	48.2600	41.5000	46.4000	+9.048%	96	2,177	-65.086%
2026-06-29	31.8000	43.0900	31.2500	42.5500	+40.429%	260	2,177	-61.927%
2026-06-26	27.5300	32.5700	27.5300	30.3000	+6.878%	101	2,318	-46.535%
2026-06-25	28.8000	30.7400	28.0000	28.3500	-4.223%	121	2,309	-42.857%
2026-06-24	33.0500	33.1000	29.1000	29.6000	-8.529%	121	2,291	-45.270%
2026-06-23	35.7000	36.0700	31.9000	32.3600	-21.513%	133	2,282	-49.938%
2026-06-22	38.5000	46.1000	38.5000	41.2300	+2.818%	65	2,246	-60.708%
2026-06-18	37.7500	40.1300	35.5000	40.1000	+3.085%	101	2,187	-59.601%
2026-06-17	41.0000	42.5000	38.9000	38.9000	-8.578%	59	2,187	-58.355%
2026-06-16	42.9500	46.1000	42.0000	42.5500	-7.035%	141	2,187	-61.927%
2026-06-15	48.9300	48.9300	45.6500	45.7700	-2.201%	104	2,106	-64.606%
2026-06-12	45.0000	46.8000	40.1000	46.8000	+5.405%	135	2,106	-65.385%
2026-06-11	37.7000	44.4000	36.5000	44.4000	+19.195%	172	2,106	-63.514%
2026-06-10	40.5000	41.9300	36.7500	37.2500	-12.291%	114	2,153	-56.510%
2026-06-09	50.8000	51.3000	39.1000	42.4700	-11.151%	177	2,125	-61.855%
2026-06-08	41.8000	49.1500	41.6100	47.8000	+15.682%	225	2,097	-66.109%
2026-06-05	48.8500	49.0000	39.7700	41.3200	-18.308%	694	2,055	-60.794%
2026-06-04	53.5000	54.4100	50.4000	50.5800	-5.014%	69	1,801	-67.972%
2026-06-03	51.8500	58.1900	51.2000	53.2500	+3.058%	86	1,801	-69.577%
2026-06-02	49.4000	53.5600	49.1400	51.6700	+4.384%	64	1,811	-68.647%
2026-06-01	55.6000	55.6000	49.5000	49.5000	-15.659%	119	1,797	-67.273%
2026-05-29	61.7500	62.0000	56.2000	58.6900	-7.253%	183	1,797	-72.397%
2026-05-28	61.9400	63.4400	61.1900	63.2800	+0.397%	27	1,768	-74.399%
2026-05-27	63.0500	66.0600	60.9000	63.0300	+8.860%	93	1,772	-74.298%
2026-05-26	57.3000	59.4000	54.9000	57.9000	+4.910%	89	1,749	-72.021%
2026-05-22	55.5500	57.2500	52.6000	55.1900	+6.647%	180	1,777	-70.647%
2026-05-21	55.0200	55.3300	49.5500	51.7500	+4.863%	55	1,777	-68.696%
2026-05-20	47.0000	50.3000	47.0000	49.3500	+8.462%	67	1,777	-67.173%
2026-05-19	45.7000	45.8700	41.7000	45.5000	-5.010%	137	1,769	-64.396%
2026-05-18	49.5000	52.0000	46.4300	47.9000	-12.029%	228	1,769	-66.180%
2026-05-15	61.2300	61.2300	54.3000	54.4500	-18.059%	149	1,769	-70.248%
2026-05-14	68.6000	72.0000	66.4500	66.4500	-2.694%	296	1,868	-75.621%
2026-05-13	64.2500	73.6300	60.8000	68.2900	+10.145%	377	1,857	-76.278%
2026-05-12	66.8000	68.3000	56.3500	62.0000	-7.807%	136	1,857	-73.871%
2026-05-11	54.7200	69.6000	51.7500	67.2500	+20.347%	643	1,857	-75.911%
2026-05-08	51.5000	59.3500	50.5300	55.8800	+17.642%	541	2,082	-71.009%
2026-05-07	47.0000	50.1000	44.6000	47.5000	+12.293%	259	1,785	-65.895%
2026-05-06	37.0300	43.4000	37.0300	42.3000	+5.750%	134	1,739	-61.702%
2026-05-05	43.0000	44.1700	39.1000	40.0000	-0.990%	137	1,715	-59.500%
2026-05-04	38.8000	41.2000	37.4000	40.4000	+2.149%	204	1,755	-59.901%
2026-05-01	35.6000	42.5000	35.6000	39.5500	+11.096%	96	1,652	-59.039%
2026-04-30	31.0000	36.7100	30.5000	35.6000	+12.161%	84	1,652	-54.494%
2026-04-29	33.0000	33.0000	31.3500	31.7400	-7.328%	28	1,646	-48.960%
2026-04-28	35.0100	36.2500	33.5400	34.2500	-2.560%	31	1,630	-52.701%
2026-04-27	32.8000	36.0000	30.6500	35.1500	+0.429%	70	1,622	-53.912%
2026-04-24	34.2000	37.0000	33.9000	35.0000	+1.833%	64	1,597	-53.714%
2026-04-23	38.5500	39.0000	33.0000	34.3700	-15.863%	183	1,599	-52.866%
2026-04-22	40.3400	42.6000	40.3400	40.8500	+0.616%	122	1,539	-60.343%
2026-04-21	42.8200	43.0400	40.6000	40.6000	-6.430%	132	1,557	-60.099%
2026-04-20	50.0000	50.0000	42.7500	43.3900	-8.556%	340	1,557	-62.664%
2026-04-17	46.0000	51.6500	45.5500	47.4500	+9.206%	190	1,700	-65.859%
2026-04-16	45.0000	45.0000	40.0000	43.4500	-3.122%	189	1,678	-62.716%
2026-04-15	32.8800	46.1000	32.8800	44.8500	+42.426%	258	1,708	-63.880%
2026-04-14	30.0000	33.0300	29.0000	31.4900	+14.509%	201	1,701	-48.555%
2026-04-13	27.3800	28.3000	26.8300	27.5000	+5.163%	105	1,667	-41.091%
2026-04-10	26.4500	26.4500	25.5700	26.1500	-1.507%	59	1,635	-38.050%
2026-04-09	26.5000	27.4500	24.7000	26.5500	+2.076%	286	1,627	-38.983%
2026-04-08	29.5000	29.5000	25.8500	26.0100	-2.218%	176	1,525	-37.716%
2026-04-07	26.8700	27.1500	24.7000	26.6000	-7.478%	209	1,511	-39.098%
2026-04-06	33.3000	33.3000	27.1000	28.7500	-8.730%	310	1,554	-43.652%
2026-04-02	33.6000	34.6100	31.5000	31.5000	-19.127%	338	1,356	-48.571%
2026-04-01	37.0000	39.1000	36.0000	38.9500	+9.564%	61	1,356	-58.408%
2026-03-31	32.7500	35.7100	32.6000	35.5500	+16.025%	52	1,324	-54.430%
2026-03-30	35.7300	35.7300	30.2400	30.6400	-11.214%	104	1,303	-47.128%
2026-03-27	37.3500	37.3500	33.5000	34.5100	-10.130%	170	1,296	-53.057%
2026-03-26	42.0000	42.1500	38.0000	38.4000	-11.214%	153	1,252	-57.813%
2026-03-25	44.9500	46.6500	43.2000	43.2500	+2.976%	130	1,198	-62.543%
2026-03-24	42.7500	43.9000	41.2500	42.0000	+2.190%	116	1,189	-61.429%
2026-03-23	39.3000	43.2500	39.3000	41.1000	+11.382%	378	1,148	-60.584%
2026-03-20	40.9000	40.9000	36.6400	36.9000	-11.511%	101	943	-56.098%
2026-03-19	43.4600	43.9000	41.4500	41.7000	-11.220%	127	922	-61.151%
2026-03-18	50.6500	51.3300	46.9000	46.9700	-5.626%	71	903	-65.510%
2026-03-17	50.3300	50.8500	48.9800	49.7700	-1.054%	88	901	-67.450%
2026-03-16	52.7500	54.0800	50.1300	50.3000	+0.842%	164	908	-67.793%
2026-03-13	52.7000	52.7000	49.4800	49.8800	-5.117%	84	924	-67.522%
2026-03-12	56.1500	56.1500	51.7500	52.5700	-6.509%	163	931	-69.184%
2026-03-11	56.1900	60.8600	55.0400	56.2300	+7.289%	115	984	-71.190%
2026-03-10	54.8500	55.8800	52.4000	52.4100	-1.964%	281	964	-69.090%
2026-03-09	50.5200	53.7400	47.3500	53.4600	+0.773%	303	844	-69.697%
2026-03-06	52.6500	55.0000	52.4400	53.0500	-5.605%	33	789	-69.463%
2026-03-05	56.6700	58.0200	54.5500	56.2000	-1.834%	173	784	-71.174%
2026-03-04	52.4600	57.3000	52.4600	57.2500	+12.697%	366	761	-71.703%
2026-03-03	53.1500	53.1500	49.9400	50.8000	-7.384%	395	735	-68.110%
2026-03-02	51.0000	56.5500	51.0000	54.8500	-0.454%	100	579	-70.465%
2026-02-27	57.1000	57.5000	53.9000	55.1000	-4.836%	90	560	-70.599%
2026-02-26	61.3000	61.3000	57.9000	57.9000	-9.531%	32	505	-72.021%
2026-02-25	60.9500	64.8000	60.9500	64.0000	+6.383%	38	498	-74.688%
2026-02-24	55.7200	60.1600	55.7200	60.1600	+9.781%	31	498	-73.072%
2026-02-23	58.3500	58.3500	53.1200	54.8000	-10.894%	44	477	-70.438%
2026-02-20	62.0500	62.3000	59.3000	61.5000	-0.081%	178	470	-73.659%
2026-02-19	60.6000	64.1500	60.0000	61.5500	-1.834%	226	342	-73.680%
2026-02-18	64.3000	64.6500	62.7000	62.7000	-0.476%	30	147	-74.163%
2026-02-17	64.4600	64.4600	59.6100	63.0000	-6.459%	19	137	-74.286%
2026-02-13	66.1000	67.3500	66.1000	67.3500	+0.015%	9	131	-75.947%
2026-02-12	77.0000	77.0000	67.3400	67.3400	-8.505%	12	131	-75.943%
2026-02-11	77.0500	77.0600	70.6900	73.6000	+4.028%	48	128	-77.989%
2026-02-10	70.9700	70.9700	70.7500	70.7500	+3.089%	2	100	-77.102%
2026-02-09	66.3100	68.8000	66.3100	68.6300	+2.894%	5	102	-76.395%
2026-02-06	63.5700	66.7000	63.5700	66.7000	+11.204%	17	99	-75.712%
2026-02-05	60.5000	61.0000	57.3000	59.9800	-6.208%	31	98	-72.991%
2026-02-04	69.2600	69.2600	63.0000	63.9500	-10.747%	20	76	-74.668%
2026-02-03	72.4300	73.8800	68.5000	71.6500	-1.997%	55	71	-77.390%
2026-02-02	70.1500	73.1100	70.0300	73.1100	-5.052%	15	30	-77.842%
2026-01-30	79.1000	82.2800	77.0000	77.0000	0.000%	26	26	-78.961%