Dark

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

EOD

Jul 31, 2026

9.60+7.263%(+0.65)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	9.0000	9.6000	8.6500	9.6000	+7.263%	13	560	0.000%
2026-07-30	8.7700	8.9500	8.3400	8.9500	+6.168%	96	561	+7.263%
2026-07-29	8.5500	8.5500	8.3500	8.4300	-6.229%	5	564	+13.879%
2026-07-28	8.2000	9.0000	8.2000	8.9900	-7.320%	251	563	+6.785%
2026-07-24	10.9200	10.9200	9.7000	9.7000	-15.872%	14	607	-1.031%
2026-07-23	15.5300	15.5300	11.0500	11.5300	-51.958%	185	614	-16.739%
2026-07-22	24.5000	25.0200	23.9000	24.0000	-7.692%	44	665	-60.000%
2026-07-21	25.2500	26.0000	25.2500	26.0000	+15.556%	6	681	-63.077%
2026-07-20	23.8000	24.0000	22.1500	22.5000	-12.109%	76	681	-57.333%
2026-07-17	26.0000	26.6500	25.3400	25.6000	-12.329%	29	701	-62.500%
2026-07-16	29.0000	29.2000	28.0000	29.2000	-7.302%	4	711	-67.123%
2026-07-15	33.9400	35.0000	31.1900	31.5000	0.000%	11	709	-69.524%
2026-07-14	32.9000	33.0000	31.5000	31.5000	+1.942%	11	715	-69.524%
2026-07-13	34.5500	34.6500	30.9000	30.9000	-15.850%	49	714	-68.932%
2026-07-10	36.7200	36.7200	36.7200	36.7200	+0.164%	1	732	-73.856%
2026-07-09	33.9000	36.6600	33.9000	36.6600	+12.454%	2	731	-73.813%
2026-07-08	33.3000	33.3000	31.5500	32.6000	-10.193%	14	730	-70.552%
2026-07-07	41.0000	41.0000	35.6000	36.3000	-13.571%	87	725	-73.554%
2026-07-06	33.3400	42.0000	33.3400	42.0000	+30.152%	8	665	-77.143%
2026-07-02	41.6300	41.6300	31.3400	32.2700	-26.341%	40	651	-70.251%
2026-06-30	42.8200	44.9000	42.8200	43.8100	+8.414%	8	651	-78.087%
2026-06-29	35.0800	40.5200	35.0800	40.4100	+43.044%	20	655	-76.244%
2026-06-26	25.5900	29.8500	25.5900	28.2500	+4.052%	10	648	-66.018%
2026-06-25	27.8500	27.8500	27.0400	27.1500	-3.860%	11	658	-64.641%
2026-06-24	29.7500	29.7500	27.4800	28.2400	-6.645%	14	655	-66.006%
2026-06-23	33.6600	33.8400	30.2500	30.2500	-23.592%	134	654	-68.264%
2026-06-22	36.3700	43.1000	36.3700	39.5900	+13.928%	52	557	-75.751%
2026-06-18	34.6500	35.1800	34.5000	34.7500	-8.553%	88	566	-72.374%
2026-06-17	39.0000	39.0000	37.6000	38.0000	-6.404%	10	566	-74.737%
2026-06-16	44.1000	44.1000	40.6000	40.6000	-7.242%	3	566	-76.355%
2026-06-15	44.0000	44.0000	43.7700	43.7700	+6.886%	2	566	-78.067%
2026-06-12	41.7000	41.7000	38.8000	40.9500	+12.192%	7	566	-76.557%
2026-06-11	35.3400	36.5000	35.3400	36.5000	+3.841%	2	566	-73.699%
2026-06-10	38.0000	38.0000	35.1500	35.1500	-11.461%	17	566	-72.688%
2026-06-09	41.9500	41.9500	37.2500	39.7000	-12.401%	89	571	-75.819%
2026-06-08	40.0300	45.7500	40.0300	45.3200	+19.736%	25	491	-78.817%
2026-06-05	44.5500	44.5500	37.8500	37.8500	-21.146%	36	483	-74.637%
2026-06-04	48.3500	49.2000	47.7500	48.0000	-4.096%	18	467	-80.000%
2026-06-03	54.0500	55.0300	50.0500	50.0500	-0.398%	10	467	-80.819%
2026-06-02	50.3500	50.3500	49.9300	50.2500	+6.125%	14	462	-80.896%
2026-06-01	48.4000	49.5000	47.3500	47.3500	-17.394%	25	450	-79.725%
2026-05-29	54.2400	57.3200	54.2400	57.3200	-5.256%	3	435	-83.252%
2026-05-28	59.9200	60.7500	59.9200	60.5000	+0.666%	15	434	-84.132%
2026-05-27	61.8000	62.4900	59.8500	60.1000	+7.706%	104	442	-84.027%
2026-05-26	55.2000	55.8000	54.6000	55.8000	+8.119%	25	392	-82.796%
2026-05-22	52.4500	53.9100	51.6100	51.6100	+3.117%	26	384	-81.399%
2026-05-21	52.4000	52.4000	48.8700	50.0500	+7.173%	66	382	-80.819%
2026-05-20	46.1000	47.5000	46.1000	46.7000	+16.227%	39	382	-79.443%
2026-05-19	40.5300	40.6000	40.1800	40.1800	-12.557%	18	332	-76.108%
2026-05-18	48.6000	48.6000	43.7800	45.9500	-16.104%	71	332	-79.108%
2026-05-15	54.7000	54.7700	51.9500	54.7700	-14.154%	39	332	-82.472%
2026-05-14	64.9000	67.6000	63.8000	63.8000	-1.725%	6	283	-84.953%
2026-05-13	60.5700	68.5000	60.5700	64.9200	+9.109%	21	282	-85.213%
2026-05-12	58.4000	59.5000	54.5000	59.5000	-6.151%	27	282	-83.866%
2026-05-11	50.0500	65.8700	50.0500	63.4000	+17.953%	88	282	-84.858%
2026-05-08	50.5000	55.1500	49.7500	53.7500	+26.889%	35	256	-82.140%
2026-05-07	45.2500	45.5500	42.3600	42.3600	+7.513%	112	266	-77.337%
2026-05-06	39.4000	39.4000	39.4000	39.4000	+3.358%	1	210	-75.635%
2026-05-04	37.3000	38.8000	37.3000	38.1200	-2.755%	66	210	-74.816%
2026-05-01	37.2800	39.5500	37.2800	39.2000	+17.365%	43	222	-75.510%
2026-04-30	32.0000	33.4000	31.6800	33.4000	+7.742%	10	222	-71.257%
2026-04-29	31.0000	31.0000	31.0000	31.0000	-2.913%	1	218	-69.032%
2026-04-28	33.3800	34.6300	31.9300	31.9300	-3.883%	4	218	-69.934%
2026-04-27	29.4900	33.3700	29.2400	33.2200	+1.652%	10	214	-71.102%
2026-04-24	31.9700	33.1500	31.9700	32.6800	+2.445%	9	215	-70.624%
2026-04-23	34.0000	36.5200	31.9000	31.9000	-17.400%	39	219	-69.906%
2026-04-22	39.8000	39.8700	38.6200	38.6200	-2.843%	11	218	-75.142%
2026-04-21	39.7500	39.7500	39.7500	39.7500	-2.094%	1	224	-75.849%
2026-04-20	41.5500	41.5500	40.6000	40.6000	-11.062%	17	224	-76.355%
2026-04-17	44.2500	48.5000	44.2500	45.6500	+12.217%	72	229	-78.970%
2026-04-16	41.2500	41.2500	40.6800	40.6800	-3.943%	11	203	-76.401%
2026-04-15	35.4500	42.9000	35.4000	42.3500	+38.852%	37	194	-77.332%
2026-04-14	26.4400	30.5000	26.4400	30.5000	+18.217%	4	187	-68.525%
2026-04-13	25.5200	26.2200	25.5200	25.8000	+2.994%	4	188	-62.791%
2026-04-10	25.0500	25.0500	25.0500	25.0500	+4.158%	1	188	-61.677%
2026-04-09	23.4100	24.0500	23.4100	24.0500	-2.907%	4	187	-60.083%
2026-04-08	26.3000	26.3000	24.3000	24.7700	+4.515%	22	188	-61.243%
2026-04-07	24.4500	24.5200	23.2400	23.7000	-7.961%	9	186	-59.494%
2026-04-06	30.5300	30.5700	25.4100	25.7500	-14.167%	31	189	-62.718%
2026-04-02	31.9000	31.9000	29.6900	30.0000	-14.942%	13	173	-68.000%
2026-04-01	34.2900	36.5000	34.2900	35.2700	+5.599%	11	173	-72.781%
2026-03-31	31.3500	33.4000	31.3500	33.4000	+15.292%	7	175	-71.257%
2026-03-30	32.8500	32.8500	28.9700	28.9700	-9.299%	22	171	-66.862%
2026-03-27	34.7500	34.7500	31.7500	31.9400	-19.139%	81	161	-69.944%
2026-03-26	39.5000	39.5000	39.5000	39.5000	-6.287%	3	138	-75.696%
2026-03-25	42.9000	42.9000	42.0000	42.1500	+6.709%	16	138	-77.224%
2026-03-24	39.5000	39.5000	39.5000	39.5000	+1.230%	1	127	-75.696%
2026-03-23	38.3000	40.4800	38.3000	39.0200	+8.389%	12	127	-75.397%
2026-03-20	37.7100	37.7100	35.9500	36.0000	-9.091%	4	117	-73.333%
2026-03-19	40.5700	40.5700	39.6000	39.6000	-16.119%	5	116	-75.758%
2026-03-17	47.3000	47.3000	47.1000	47.2100	-4.045%	24	115	-79.665%
2026-03-16	49.2000	49.2000	49.2000	49.2000	+0.840%	4	113	-80.488%
2026-03-13	48.7900	48.7900	48.7900	48.7900	-2.185%	1	114	-80.324%
2026-03-12	50.0300	50.9000	49.8800	49.8800	-11.024%	12	113	-80.754%
2026-03-11	56.0600	56.0600	56.0600	56.0600	+8.643%	1	109	-82.875%
2026-03-10	51.6000	51.6000	51.6000	51.6000	+0.389%	1	109	-81.395%
2026-03-09	46.1500	51.4000	46.1500	51.4000	+0.784%	9	108	-81.323%
2026-03-06	50.6100	51.4500	50.6100	51.0000	-5.713%	5	114	-81.176%
2026-03-05	54.1500	54.1500	53.9000	54.0900	+0.297%	4	112	-82.252%
2026-03-04	53.9300	53.9300	53.9300	53.9300	+11.772%	7	111	-82.199%
2026-03-03	49.2500	49.4500	48.1500	48.2500	-5.890%	8	104	-80.104%
2026-03-02	51.2700	51.2700	51.2700	51.2700	-2.713%	1	96	-81.276%
2026-02-27	53.5100	53.5100	52.1300	52.7000	-13.051%	18	96	-81.784%
2026-02-25	60.9000	61.1000	60.6000	60.6100	+12.428%	16	82	-84.161%
2026-02-24	53.9100	53.9100	53.9100	53.9100	+4.781%	1	82	-82.193%
2026-02-23	54.5500	54.6500	51.0500	51.4500	-14.321%	42	82	-81.341%
2026-02-20	60.0500	60.0500	60.0500	60.0500	+3.338%	32	65	-84.013%
2026-02-17	58.1100	58.1100	58.1100	58.1100	-12.472%	10	43	-83.480%
2026-02-13	66.3900	66.3900	66.3900	66.3900	-4.694%	4	46	-85.540%
2026-02-11	68.5300	69.6600	68.5300	69.6600	+3.399%	2	46	-86.219%
2026-02-10	67.3700	67.3700	67.3700	67.3700	+9.225%	11	45	-85.750%
2026-02-09	61.6800	61.6800	61.6800	61.6800	-3.670%	3	34	-84.436%
2026-02-06	64.0300	64.0300	64.0300	64.0300	+9.810%	1	31	-85.007%
2026-02-05	57.7800	58.3100	57.1700	58.3100	-5.448%	15	31	-83.536%
2026-02-04	60.7700	61.6700	60.7700	61.6700	-8.501%	15	29	-84.433%
2026-02-03	69.5800	71.0500	67.4000	67.4000	-2.952%	9	14	-85.757%
2026-02-02	68.3100	69.4500	68.3100	69.4500	0.000%	14	14	-86.177%