Dark

TSLA20270319C520
TSLA Mar 19 2027 520.00 Call (TSLA270319C00520000)
option OPRA

EOD

Jul 31, 2026

8.90+6.587%(+0.55)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	8.0000	8.9000	8.0000	8.9000	+6.587%	8	648	0.000%
2026-07-30	8.1500	8.3500	7.7300	8.3500	+15.491%	95	654	+6.587%
2026-07-29	7.7500	7.7500	7.2300	7.2300	-12.257%	8	658	+23.098%
2026-07-28	8.0700	8.6000	8.0700	8.2400	-3.851%	40	658	+8.010%
2026-07-27	9.2000	9.2000	8.4700	8.5700	-10.729%	9	660	+3.851%
2026-07-24	10.0800	10.0800	8.8400	9.6000	-13.122%	157	658	-7.292%
2026-07-23	15.3300	15.3300	9.9600	11.0500	-49.658%	143	626	-19.457%
2026-07-22	22.8500	23.0000	21.9500	21.9500	-5.184%	115	601	-59.453%
2026-07-21	22.4200	24.4000	22.4200	23.1500	+12.107%	6	682	-61.555%
2026-07-20	22.4200	22.4200	20.6500	20.6500	-12.796%	109	681	-56.901%
2026-07-17	24.4700	24.6000	23.6800	23.6800	-10.977%	9	592	-62.416%
2026-07-16	27.3500	28.0000	26.4900	26.6000	-11.067%	5	592	-66.541%
2026-07-15	29.8000	29.9100	28.7500	29.9100	-3.047%	4	590	-70.244%
2026-07-14	30.8500	30.8500	30.8500	30.8500	+5.470%	1	587	-71.151%
2026-07-13	31.8500	31.8500	29.2500	29.2500	-16.309%	12	587	-69.573%
2026-07-10	35.0000	35.3000	34.8000	34.9500	+3.556%	5	583	-74.535%
2026-07-09	31.7500	33.7500	31.7500	33.7500	+11.020%	2	583	-73.630%
2026-07-08	30.9000	30.9000	29.9000	30.4000	-9.416%	7	581	-70.724%
2026-07-07	35.5500	35.5500	33.5600	33.5600	-10.147%	3	581	-73.480%
2026-07-06	34.5000	39.2000	34.5000	37.3500	+23.267%	19	581	-76.171%
2026-07-02	39.1000	39.1000	29.6000	30.3000	-28.453%	25	563	-70.627%
2026-07-01	42.4000	45.0000	41.0000	42.3500	-0.283%	39	563	-78.985%
2026-06-30	39.5000	42.9700	39.3200	42.4700	+11.763%	15	558	-79.044%
2026-06-29	31.0000	38.1000	31.0000	38.0000	+35.957%	108	558	-76.579%
2026-06-26	23.7800	27.9500	23.7800	27.9500	+13.204%	91	493	-68.157%
2026-06-25	25.9100	25.9100	24.5000	24.6900	-6.300%	17	444	-63.953%
2026-06-24	28.8100	28.8100	25.8000	26.3500	-6.660%	25	444	-66.224%
2026-06-23	32.1000	32.1000	28.2300	28.2300	-25.119%	68	447	-68.473%
2026-06-22	40.7000	40.7000	36.4200	37.7000	+5.899%	25	401	-76.393%
2026-06-18	35.2000	35.6000	31.5500	35.6000	+1.136%	25	404	-75.000%
2026-06-17	36.9800	36.9800	35.2000	35.2000	-7.853%	14	404	-74.716%
2026-06-16	41.8000	41.8000	37.6500	38.2000	-7.774%	17	404	-76.702%
2026-06-15	42.1000	42.1000	41.3000	41.4200	+7.640%	3	403	-78.513%
2026-06-12	41.0000	41.5000	38.4800	38.4800	+0.156%	23	403	-76.871%
2026-06-11	34.4600	38.4200	34.4600	38.4200	+15.549%	14	403	-76.835%
2026-06-10	36.5000	36.5000	33.0000	33.2500	-11.096%	20	403	-73.233%
2026-06-09	44.5000	44.5000	35.0500	37.4000	-14.122%	6	412	-76.203%
2026-06-08	37.9500	43.5500	37.9500	43.5500	+20.304%	16	411	-79.564%
2026-06-05	43.0000	43.0000	35.4700	36.2000	-20.597%	32	398	-75.414%
2026-06-04	45.9500	46.2500	45.3000	45.5900	-5.021%	57	398	-80.478%
2026-06-03	46.4000	51.0000	46.4000	48.0000	+1.244%	16	381	-81.458%
2026-06-02	44.5000	48.1500	44.3500	47.4100	+5.520%	44	380	-81.228%
2026-06-01	47.3400	48.4200	44.8000	44.9300	-17.786%	31	362	-80.191%
2026-05-29	55.5400	55.5400	50.6200	54.6500	-5.776%	9	378	-83.715%
2026-05-28	56.2500	58.0000	56.2500	58.0000	+1.754%	36	377	-84.655%
2026-05-27	57.0000	58.7000	56.6500	57.0000	+7.042%	26	376	-84.386%
2026-05-26	51.6500	53.2500	50.9800	53.2500	+8.740%	31	390	-83.286%
2026-05-22	50.5000	51.5000	48.9700	48.9700	+9.675%	33	368	-81.826%
2026-05-21	49.0000	49.0000	44.6500	44.6500	-0.223%	17	344	-80.067%
2026-05-20	43.8000	45.0000	43.8000	44.7500	+10.630%	41	344	-80.112%
2026-05-19	40.4300	40.4500	38.1500	40.4500	-6.690%	65	340	-77.998%
2026-05-18	47.4600	47.4600	42.6200	43.3500	-11.747%	59	340	-79.469%
2026-05-15	53.0700	53.0700	49.1200	49.1200	-19.211%	44	340	-81.881%
2026-05-14	62.2900	65.5000	60.7700	60.8000	-1.331%	20	359	-85.362%
2026-05-13	59.7000	66.9000	59.7000	61.6200	+7.916%	12	355	-85.557%
2026-05-12	54.3500	57.1000	51.4000	57.1000	-6.867%	20	355	-84.413%
2026-05-11	48.8900	64.4000	47.9000	61.3100	+20.665%	97	355	-85.484%
2026-05-08	48.0000	53.3300	47.5000	50.8100	+27.985%	176	349	-82.484%
2026-05-07	45.0000	45.0000	39.7000	39.7000	+2.135%	44	331	-77.582%
2026-05-06	33.0000	38.8700	33.0000	38.8700	+3.653%	17	339	-77.103%
2026-05-05	39.0000	39.0900	37.5000	37.5000	+4.749%	9	349	-76.267%
2026-05-04	34.5000	36.6000	34.5000	35.8000	-5.416%	121	341	-75.140%
2026-05-01	34.0000	37.8500	34.0000	37.8500	+19.213%	11	399	-76.486%
2026-04-30	30.0000	32.0000	30.0000	31.7500	+13.393%	11	399	-71.969%
2026-04-29	28.5000	28.5000	28.0000	28.0000	-7.131%	2	394	-68.214%
2026-04-28	30.6700	30.8000	30.1500	30.1500	-1.148%	3	393	-70.481%
2026-04-27	28.1000	30.5000	27.0000	30.5000	-0.196%	16	393	-70.820%
2026-04-24	31.3000	33.0000	30.5600	30.5600	-1.736%	13	389	-70.877%
2026-04-23	34.3400	34.3400	30.4300	31.1000	-14.911%	24	380	-71.383%
2026-04-22	36.9500	37.7600	36.5500	36.5500	-2.533%	6	377	-75.650%
2026-04-21	38.7000	38.7000	37.0000	37.5000	-3.846%	3	379	-76.267%
2026-04-20	40.0000	40.0000	38.7000	39.0000	-9.827%	16	379	-77.179%
2026-04-17	41.1200	46.1000	41.1200	43.2500	+14.116%	12	378	-79.422%
2026-04-16	39.5000	39.5000	37.4500	37.9000	-5.721%	44	377	-76.517%
2026-04-15	30.0000	41.1000	30.0000	40.2000	+42.200%	25	355	-77.861%
2026-04-14	25.0400	28.4500	25.0400	28.2700	+16.866%	9	348	-68.518%
2026-04-13	24.0700	24.9000	24.0700	24.1900	+4.583%	52	339	-63.208%
2026-04-10	23.0500	23.2400	22.6700	23.1300	-4.224%	40	295	-61.522%
2026-04-09	23.0000	24.1500	22.1400	24.1500	+4.095%	146	300	-63.147%
2026-04-08	28.6500	28.6500	23.0000	23.2000	+0.694%	8	219	-61.638%
2026-04-07	23.3500	23.8500	22.0400	23.0400	-7.729%	42	215	-61.372%
2026-04-06	25.6000	25.6000	23.8500	24.9700	-10.148%	17	217	-64.357%
2026-04-02	30.3100	30.3100	27.7900	27.7900	-18.909%	22	212	-67.974%
2026-04-01	33.5700	34.3500	33.5700	34.2700	+8.794%	34	212	-74.030%
2026-03-31	28.8500	31.5100	28.8500	31.5000	+13.718%	11	212	-71.746%
2026-03-30	30.8300	31.2800	27.7000	27.7000	-8.430%	57	210	-67.870%
2026-03-27	33.3500	33.3500	30.2500	30.2500	-15.266%	20	173	-70.579%
2026-03-26	37.5300	37.5300	35.7000	35.7000	-10.414%	9	176	-75.070%
2026-03-25	40.5000	40.5000	39.8000	39.8500	+18.249%	23	172	-77.666%
2026-03-20	35.2500	35.2500	33.7000	33.7000	-13.811%	13	160	-73.591%
2026-03-19	39.7000	39.7000	37.8500	39.1000	-11.937%	50	154	-77.238%
2026-03-18	44.3000	44.4000	44.3000	44.4000	-1.114%	7	176	-79.955%
2026-03-17	45.4500	45.6300	44.8000	44.9000	-3.957%	10	170	-80.178%
2026-03-16	46.7500	46.7500	46.7000	46.7500	-8.495%	31	168	-80.963%
2026-03-11	48.8500	51.0900	48.8500	51.0900	+3.004%	2	148	-82.580%
2026-03-10	49.5500	49.6000	49.5500	49.6000	+3.657%	2	148	-82.056%
2026-03-09	46.0000	47.8500	43.7900	47.8500	-1.462%	44	149	-81.400%
2026-03-06	48.4300	49.0200	48.4300	48.5600	-5.341%	9	128	-81.672%
2026-03-05	51.2500	51.7000	51.1300	51.3000	+1.806%	6	129	-82.651%
2026-03-04	51.1400	51.1400	50.3900	50.3900	+10.263%	4	129	-82.338%
2026-03-03	48.3100	48.3100	45.7000	45.7000	-8.691%	8	127	-80.525%
2026-03-02	48.6100	50.0500	48.5300	50.0500	+1.852%	8	125	-82.218%
2026-02-27	51.1500	51.1500	49.1400	49.1400	-8.831%	2	124	-81.888%
2026-02-26	56.5500	56.5500	52.9500	53.9000	+4.054%	7	122	-83.488%
2026-02-24	51.2600	51.8000	51.2600	51.8000	+3.290%	2	119	-82.819%
2026-02-23	53.4900	53.4900	50.1500	50.1500	-7.506%	76	117	-82.253%
2026-02-20	54.2200	54.2200	54.2200	54.2200	-9.558%	2	48	-83.585%
2026-02-18	59.7500	59.9500	58.8000	59.9500	+5.732%	3	46	-85.154%
2026-02-17	55.2000	56.7000	54.5100	56.7000	-7.640%	11	46	-84.303%
2026-02-13	61.3900	61.3900	61.3900	61.3900	-2.058%	1	47	-85.503%
2026-02-12	62.7000	62.7000	62.6800	62.6800	-6.364%	9	47	-85.801%
2026-02-11	66.9400	66.9400	66.9400	66.9400	+1.887%	2	38	-86.705%
2026-02-10	65.0000	65.7000	65.0000	65.7000	+7.970%	7	36	-86.454%
2026-02-06	60.4000	60.8500	59.9300	60.8500	+13.781%	5	33	-85.374%
2026-02-05	52.7000	53.4800	52.7000	53.4800	-19.940%	27	28	-83.358%
2026-02-04	66.8000	66.8000	66.8000	66.8000	+2.611%	1	2	-86.677%
2026-02-02	65.1000	65.1000	65.1000	65.1000	0.000%	1	1	-86.329%