Dark

TSLA20270319C510
TSLA Mar 19 2027 510.00 Call (TSLA270319C00510000)
option OPRA

EOD

Sep 21, 2026

14.78+11.631%(+1.54)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	14.5500	15.2900	14.2200	14.7800	+11.631%	43	625	0.000%
2026-09-18	13.2400	13.2400	13.2400	13.2400	-1.561%	1	605	+11.631%
2026-09-17	13.4500	13.4500	13.4500	13.4500	+2.672%	1	605	+9.888%
2026-09-16	13.0000	13.1000	13.0000	13.1000	+6.504%	9	606	+12.824%
2026-09-15	11.9500	12.3000	11.9500	12.3000	-8.209%	4	602	+20.163%
2026-09-14	13.4000	13.4000	13.4000	13.4000	-3.597%	1	598	+10.299%
2026-09-11	14.1000	14.3500	13.9000	13.9000	-5.119%	12	599	+6.331%
2026-09-10	15.5000	15.5000	14.6500	14.6500	-11.747%	12	588	+0.887%
2026-09-09	16.5000	16.9000	16.3700	16.6000	+10.667%	36	576	-10.964%
2026-09-08	13.4000	15.5400	13.4000	15.0000	+30.435%	22	569	-1.467%
2026-09-04	14.0500	14.0500	11.4200	11.5000	-38.667%	50	602	+28.522%
2026-09-03	18.9700	20.3000	17.3000	18.7500	+40.449%	42	602	-21.173%
2026-09-02	13.2800	13.3500	13.2800	13.3500	-0.150%	18	580	+10.712%
2026-09-01	13.4500	13.4500	13.3700	13.3700	-17.469%	19	573	+10.546%
2026-08-31	14.5500	16.2000	14.5500	16.2000	+39.415%	13	573	-8.765%
2026-08-28	13.8800	13.8800	11.6200	11.6200	-14.244%	5	566	+27.194%
2026-08-27	13.2200	13.5500	13.2200	13.5500	+12.917%	3	568	+9.077%
2026-08-26	12.6500	12.6500	12.0000	12.0000	-16.493%	3	565	+23.167%
2026-08-25	13.9000	14.3700	13.9000	14.3700	+1.197%	3	564	+2.853%
2026-08-24	16.5500	16.5500	14.0000	14.2000	-16.520%	42	563	+4.085%
2026-08-21	16.4000	17.9300	16.4000	17.0100	+22.374%	27	565	-13.110%
2026-08-19	13.6500	13.9000	13.6500	13.9000	+15.833%	2	553	+6.331%
2026-08-18	11.2500	12.0000	11.2500	12.0000	-1.639%	6	553	+23.167%
2026-08-14	14.4500	14.4500	11.8500	12.2000	0.000%	7	551	+21.148%
2026-08-13	10.4000	12.2000	10.4000	12.2000	+29.101%	2	546	+21.148%
2026-08-12	9.6800	9.6800	9.4500	9.4500	-21.250%	3	545	+56.402%
2026-08-11	12.3000	12.3000	12.0000	12.0000	-0.908%	6	547	+23.167%
2026-08-07	11.7000	12.8300	11.7000	12.1100	+6.696%	65	549	+22.048%
2026-08-05	11.2500	11.3500	11.2000	11.3500	-10.489%	22	557	+30.220%
2026-08-04	12.7700	12.7700	12.6800	12.6800	+10.453%	17	568	+16.562%
2026-08-03	11.2500	11.5500	11.2500	11.4800	+19.583%	19	574	+28.746%
2026-07-31	9.0000	9.6000	8.6500	9.6000	+7.263%	13	560	+53.958%
2026-07-30	8.7700	8.9500	8.3400	8.9500	+6.168%	96	561	+65.140%
2026-07-29	8.5500	8.5500	8.3500	8.4300	-6.229%	5	564	+75.326%
2026-07-28	8.2000	9.0000	8.2000	8.9900	-7.320%	251	563	+64.405%
2026-07-24	10.9200	10.9200	9.7000	9.7000	-15.872%	14	607	+52.371%
2026-07-23	15.5300	15.5300	11.0500	11.5300	-51.958%	185	614	+28.187%
2026-07-22	24.5000	25.0200	23.9000	24.0000	-7.692%	44	665	-38.417%
2026-07-21	25.2500	26.0000	25.2500	26.0000	+15.556%	6	681	-43.154%
2026-07-20	23.8000	24.0000	22.1500	22.5000	-12.109%	76	681	-34.311%
2026-07-17	26.0000	26.6500	25.3400	25.6000	-12.329%	29	701	-42.266%
2026-07-16	29.0000	29.2000	28.0000	29.2000	-7.302%	4	711	-49.384%
2026-07-15	33.9400	35.0000	31.1900	31.5000	0.000%	11	709	-53.079%
2026-07-14	32.9000	33.0000	31.5000	31.5000	+1.942%	11	715	-53.079%
2026-07-13	34.5500	34.6500	30.9000	30.9000	-15.850%	49	714	-52.168%
2026-07-10	36.7200	36.7200	36.7200	36.7200	+0.164%	1	732	-59.749%
2026-07-09	33.9000	36.6600	33.9000	36.6600	+12.454%	2	731	-59.684%
2026-07-08	33.3000	33.3000	31.5500	32.6000	-10.193%	14	730	-54.663%
2026-07-07	41.0000	41.0000	35.6000	36.3000	-13.571%	87	725	-59.284%
2026-07-06	33.3400	42.0000	33.3400	42.0000	+30.152%	8	665	-64.810%
2026-07-02	41.6300	41.6300	31.3400	32.2700	-26.341%	40	651	-54.199%
2026-06-30	42.8200	44.9000	42.8200	43.8100	+8.414%	8	651	-66.263%
2026-06-29	35.0800	40.5200	35.0800	40.4100	+43.044%	20	655	-63.425%
2026-06-26	25.5900	29.8500	25.5900	28.2500	+4.052%	10	648	-47.681%
2026-06-25	27.8500	27.8500	27.0400	27.1500	-3.860%	11	658	-45.562%
2026-06-24	29.7500	29.7500	27.4800	28.2400	-6.645%	14	655	-47.663%
2026-06-23	33.6600	33.8400	30.2500	30.2500	-23.592%	134	654	-51.140%
2026-06-22	36.3700	43.1000	36.3700	39.5900	+13.928%	52	557	-62.667%
2026-06-18	34.6500	35.1800	34.5000	34.7500	-8.553%	88	566	-57.468%
2026-06-17	39.0000	39.0000	37.6000	38.0000	-6.404%	10	566	-61.105%
2026-06-16	44.1000	44.1000	40.6000	40.6000	-7.242%	3	566	-63.596%
2026-06-15	44.0000	44.0000	43.7700	43.7700	+6.886%	2	566	-66.233%
2026-06-12	41.7000	41.7000	38.8000	40.9500	+12.192%	7	566	-63.907%
2026-06-11	35.3400	36.5000	35.3400	36.5000	+3.841%	2	566	-59.507%
2026-06-10	38.0000	38.0000	35.1500	35.1500	-11.461%	17	566	-57.952%
2026-06-09	41.9500	41.9500	37.2500	39.7000	-12.401%	89	571	-62.771%
2026-06-08	40.0300	45.7500	40.0300	45.3200	+19.736%	25	491	-67.387%
2026-06-05	44.5500	44.5500	37.8500	37.8500	-21.146%	36	483	-60.951%
2026-06-04	48.3500	49.2000	47.7500	48.0000	-4.096%	18	467	-69.208%
2026-06-03	54.0500	55.0300	50.0500	50.0500	-0.398%	10	467	-70.470%
2026-06-02	50.3500	50.3500	49.9300	50.2500	+6.125%	14	462	-70.587%
2026-06-01	48.4000	49.5000	47.3500	47.3500	-17.394%	25	450	-68.786%
2026-05-29	54.2400	57.3200	54.2400	57.3200	-5.256%	3	435	-74.215%
2026-05-28	59.9200	60.7500	59.9200	60.5000	+0.666%	15	434	-75.570%
2026-05-27	61.8000	62.4900	59.8500	60.1000	+7.706%	104	442	-75.408%
2026-05-26	55.2000	55.8000	54.6000	55.8000	+8.119%	25	392	-73.513%
2026-05-22	52.4500	53.9100	51.6100	51.6100	+3.117%	26	384	-71.362%
2026-05-21	52.4000	52.4000	48.8700	50.0500	+7.173%	66	382	-70.470%
2026-05-20	46.1000	47.5000	46.1000	46.7000	+16.227%	39	382	-68.351%
2026-05-19	40.5300	40.6000	40.1800	40.1800	-12.557%	18	332	-63.216%
2026-05-18	48.6000	48.6000	43.7800	45.9500	-16.104%	71	332	-67.835%
2026-05-15	54.7000	54.7700	51.9500	54.7700	-14.154%	39	332	-73.014%
2026-05-14	64.9000	67.6000	63.8000	63.8000	-1.725%	6	283	-76.834%
2026-05-13	60.5700	68.5000	60.5700	64.9200	+9.109%	21	282	-77.234%
2026-05-12	58.4000	59.5000	54.5000	59.5000	-6.151%	27	282	-75.160%
2026-05-11	50.0500	65.8700	50.0500	63.4000	+17.953%	88	282	-76.688%
2026-05-08	50.5000	55.1500	49.7500	53.7500	+26.889%	35	256	-72.502%
2026-05-07	45.2500	45.5500	42.3600	42.3600	+7.513%	112	266	-65.109%
2026-05-06	39.4000	39.4000	39.4000	39.4000	+3.358%	1	210	-62.487%
2026-05-04	37.3000	38.8000	37.3000	38.1200	-2.755%	66	210	-61.228%
2026-05-01	37.2800	39.5500	37.2800	39.2000	+17.365%	43	222	-62.296%
2026-04-30	32.0000	33.4000	31.6800	33.4000	+7.742%	10	222	-55.749%
2026-04-29	31.0000	31.0000	31.0000	31.0000	-2.913%	1	218	-52.323%
2026-04-28	33.3800	34.6300	31.9300	31.9300	-3.883%	4	218	-53.711%
2026-04-27	29.4900	33.3700	29.2400	33.2200	+1.652%	10	214	-55.509%
2026-04-24	31.9700	33.1500	31.9700	32.6800	+2.445%	9	215	-54.774%
2026-04-23	34.0000	36.5200	31.9000	31.9000	-17.400%	39	219	-53.668%
2026-04-22	39.8000	39.8700	38.6200	38.6200	-2.843%	11	218	-61.730%
2026-04-21	39.7500	39.7500	39.7500	39.7500	-2.094%	1	224	-62.818%
2026-04-20	41.5500	41.5500	40.6000	40.6000	-11.062%	17	224	-63.596%
2026-04-17	44.2500	48.5000	44.2500	45.6500	+12.217%	72	229	-67.623%
2026-04-16	41.2500	41.2500	40.6800	40.6800	-3.943%	11	203	-63.668%
2026-04-15	35.4500	42.9000	35.4000	42.3500	+38.852%	37	194	-65.100%
2026-04-14	26.4400	30.5000	26.4400	30.5000	+18.217%	4	187	-51.541%
2026-04-13	25.5200	26.2200	25.5200	25.8000	+2.994%	4	188	-42.713%
2026-04-10	25.0500	25.0500	25.0500	25.0500	+4.158%	1	188	-40.998%
2026-04-09	23.4100	24.0500	23.4100	24.0500	-2.907%	4	187	-38.545%
2026-04-08	26.3000	26.3000	24.3000	24.7700	+4.515%	22	188	-40.331%
2026-04-07	24.4500	24.5200	23.2400	23.7000	-7.961%	9	186	-37.637%
2026-04-06	30.5300	30.5700	25.4100	25.7500	-14.167%	31	189	-42.602%
2026-04-02	31.9000	31.9000	29.6900	30.0000	-14.942%	13	173	-50.733%
2026-04-01	34.2900	36.5000	34.2900	35.2700	+5.599%	11	173	-58.095%
2026-03-31	31.3500	33.4000	31.3500	33.4000	+15.292%	7	175	-55.749%
2026-03-30	32.8500	32.8500	28.9700	28.9700	-9.299%	22	171	-48.982%
2026-03-27	34.7500	34.7500	31.7500	31.9400	-19.139%	81	161	-53.726%
2026-03-26	39.5000	39.5000	39.5000	39.5000	-6.287%	3	138	-62.582%
2026-03-25	42.9000	42.9000	42.0000	42.1500	+6.709%	16	138	-64.935%
2026-03-24	39.5000	39.5000	39.5000	39.5000	+1.230%	1	127	-62.582%
2026-03-23	38.3000	40.4800	38.3000	39.0200	+8.389%	12	127	-62.122%
2026-03-20	37.7100	37.7100	35.9500	36.0000	-9.091%	4	117	-58.944%
2026-03-19	40.5700	40.5700	39.6000	39.6000	-16.119%	5	116	-62.677%
2026-03-17	47.3000	47.3000	47.1000	47.2100	-4.045%	24	115	-68.693%
2026-03-16	49.2000	49.2000	49.2000	49.2000	+0.840%	4	113	-69.959%
2026-03-13	48.7900	48.7900	48.7900	48.7900	-2.185%	1	114	-69.707%
2026-03-12	50.0300	50.9000	49.8800	49.8800	-11.024%	12	113	-70.369%
2026-03-11	56.0600	56.0600	56.0600	56.0600	+8.643%	1	109	-73.635%
2026-03-10	51.6000	51.6000	51.6000	51.6000	+0.389%	1	109	-71.357%
2026-03-09	46.1500	51.4000	46.1500	51.4000	+0.784%	9	108	-71.245%
2026-03-06	50.6100	51.4500	50.6100	51.0000	-5.713%	5	114	-71.020%
2026-03-05	54.1500	54.1500	53.9000	54.0900	+0.297%	4	112	-72.675%
2026-03-04	53.9300	53.9300	53.9300	53.9300	+11.772%	7	111	-72.594%
2026-03-03	49.2500	49.4500	48.1500	48.2500	-5.890%	8	104	-69.368%
2026-03-02	51.2700	51.2700	51.2700	51.2700	-2.713%	1	96	-71.172%
2026-02-27	53.5100	53.5100	52.1300	52.7000	-13.051%	18	96	-71.954%
2026-02-25	60.9000	61.1000	60.6000	60.6100	+12.428%	16	82	-75.615%
2026-02-24	53.9100	53.9100	53.9100	53.9100	+4.781%	1	82	-72.584%
2026-02-23	54.5500	54.6500	51.0500	51.4500	-14.321%	42	82	-71.273%
2026-02-20	60.0500	60.0500	60.0500	60.0500	+3.338%	32	65	-75.387%
2026-02-17	58.1100	58.1100	58.1100	58.1100	-12.472%	10	43	-74.565%
2026-02-13	66.3900	66.3900	66.3900	66.3900	-4.694%	4	46	-77.738%
2026-02-11	68.5300	69.6600	68.5300	69.6600	+3.399%	2	46	-78.783%
2026-02-10	67.3700	67.3700	67.3700	67.3700	+9.225%	11	45	-78.061%
2026-02-09	61.6800	61.6800	61.6800	61.6800	-3.670%	3	34	-76.038%
2026-02-06	64.0300	64.0300	64.0300	64.0300	+9.810%	1	31	-76.917%
2026-02-05	57.7800	58.3100	57.1700	58.3100	-5.448%	15	31	-74.653%
2026-02-04	60.7700	61.6700	60.7700	61.6700	-8.501%	15	29	-76.034%
2026-02-03	69.5800	71.0500	67.4000	67.4000	-2.952%	9	14	-78.071%
2026-02-02	68.3100	69.4500	68.3100	69.4500	0.000%	14	14	-78.719%