Dark

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

EOD

Sep 21, 2026

13.40+16.522%(+1.90)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	12.3500	14.2000	12.3500	13.4000	+16.522%	19	1,836	0.000%
2026-09-18	12.7200	12.7200	11.5000	11.5000	-6.883%	12	1,831	+16.522%
2026-09-17	12.3500	14.1500	12.3500	12.3500	+14.458%	14	1,834	+8.502%
2026-09-16	11.0000	12.1000	10.7900	10.7900	+2.275%	75	1,836	+24.189%
2026-09-15	11.2000	11.2500	10.5500	10.5500	-10.441%	19	1,811	+27.014%
2026-09-14	11.5000	12.0000	11.4400	11.7800	-7.244%	111	1,812	+13.752%
2026-09-11	12.9500	13.1000	12.7000	12.7000	-4.151%	26	1,913	+5.512%
2026-09-10	13.7500	13.7500	13.2500	13.2500	-7.986%	5	1,908	+1.132%
2026-09-09	14.4000	14.7500	14.3500	14.4000	+3.971%	6	1,903	-6.944%
2026-09-08	12.5000	14.3500	12.5000	13.8500	+23.002%	15	1,901	-3.249%
2026-09-04	12.1500	12.2500	10.5000	11.2600	-34.075%	129	1,796	+19.005%
2026-09-03	14.8500	19.2000	14.8500	17.0800	+44.746%	156	1,796	-21.546%
2026-09-02	11.4500	12.1000	11.4500	11.8000	-1.667%	4	1,694	+13.559%
2026-09-01	12.3000	12.8500	12.0000	12.0000	-22.581%	19	1,694	+11.667%
2026-08-31	11.7500	15.5000	11.7500	15.5000	+47.619%	48	1,686	-13.548%
2026-08-28	10.5500	10.5500	10.5000	10.5000	-17.647%	3	1,696	+27.619%
2026-08-27	12.5500	12.7500	12.5500	12.7500	+15.909%	6	1,693	+5.098%
2026-08-26	11.3000	12.6400	10.8000	11.0000	-11.647%	29	1,689	+21.818%
2026-08-25	12.6500	13.3100	12.4500	12.4500	-1.969%	9	1,696	+7.631%
2026-08-24	14.4000	14.4000	12.4300	12.7000	-19.416%	23	1,695	+5.512%
2026-08-21	14.3500	17.0500	14.3500	15.7600	+29.712%	1,098	1,686	-14.975%
2026-08-20	11.9000	12.1500	11.4000	12.1500	-6.322%	16	671	+10.288%
2026-08-19	12.9700	12.9700	12.9700	12.9700	+25.922%	1	666	+3.315%
2026-08-18	11.0000	11.0000	10.3000	10.3000	-5.936%	19	665	+30.097%
2026-08-17	10.9500	10.9500	10.9500	10.9500	-3.947%	4	674	+22.374%
2026-08-14	13.9000	13.9000	10.8000	11.4000	+2.242%	3	676	+17.544%
2026-08-13	9.7100	11.5400	9.7100	11.1500	+27.429%	64	675	+20.179%
2026-08-12	10.2000	10.2000	8.7500	8.7500	-22.429%	13	679	+53.143%
2026-08-11	11.0800	11.7100	11.0800	11.2800	+4.930%	27	674	+18.794%
2026-08-10	10.7000	10.7500	10.7000	10.7500	-1.826%	2	674	+24.651%
2026-08-07	11.4300	12.1000	10.8200	10.9500	+7.564%	118	675	+22.374%
2026-08-06	10.0000	10.3800	10.0000	10.1800	+1.800%	5	629	+31.631%
2026-08-05	11.1000	11.1000	10.0000	10.0000	-16.318%	52	625	+34.000%
2026-08-04	10.6500	11.9500	10.6000	11.9500	+13.270%	14	650	+12.134%
2026-08-03	9.5500	11.1500	9.5500	10.5500	+18.539%	29	645	+27.014%
2026-07-31	8.0000	8.9000	8.0000	8.9000	+6.587%	8	648	+50.562%
2026-07-30	8.1500	8.3500	7.7300	8.3500	+15.491%	95	654	+60.479%
2026-07-29	7.7500	7.7500	7.2300	7.2300	-12.257%	8	658	+85.339%
2026-07-28	8.0700	8.6000	8.0700	8.2400	-3.851%	40	658	+62.621%
2026-07-27	9.2000	9.2000	8.4700	8.5700	-10.729%	9	660	+56.359%
2026-07-24	10.0800	10.0800	8.8400	9.6000	-13.122%	157	658	+39.583%
2026-07-23	15.3300	15.3300	9.9600	11.0500	-49.658%	143	626	+21.267%
2026-07-22	22.8500	23.0000	21.9500	21.9500	-5.184%	115	601	-38.952%
2026-07-21	22.4200	24.4000	22.4200	23.1500	+12.107%	6	682	-42.117%
2026-07-20	22.4200	22.4200	20.6500	20.6500	-12.796%	109	681	-35.109%
2026-07-17	24.4700	24.6000	23.6800	23.6800	-10.977%	9	592	-43.412%
2026-07-16	27.3500	28.0000	26.4900	26.6000	-11.067%	5	592	-49.624%
2026-07-15	29.8000	29.9100	28.7500	29.9100	-3.047%	4	590	-55.199%
2026-07-14	30.8500	30.8500	30.8500	30.8500	+5.470%	1	587	-56.564%
2026-07-13	31.8500	31.8500	29.2500	29.2500	-16.309%	12	587	-54.188%
2026-07-10	35.0000	35.3000	34.8000	34.9500	+3.556%	5	583	-61.660%
2026-07-09	31.7500	33.7500	31.7500	33.7500	+11.020%	2	583	-60.296%
2026-07-08	30.9000	30.9000	29.9000	30.4000	-9.416%	7	581	-55.921%
2026-07-07	35.5500	35.5500	33.5600	33.5600	-10.147%	3	581	-60.072%
2026-07-06	34.5000	39.2000	34.5000	37.3500	+23.267%	19	581	-64.123%
2026-07-02	39.1000	39.1000	29.6000	30.3000	-28.453%	25	563	-55.776%
2026-07-01	42.4000	45.0000	41.0000	42.3500	-0.283%	39	563	-68.359%
2026-06-30	39.5000	42.9700	39.3200	42.4700	+11.763%	15	558	-68.448%
2026-06-29	31.0000	38.1000	31.0000	38.0000	+35.957%	108	558	-64.737%
2026-06-26	23.7800	27.9500	23.7800	27.9500	+13.204%	91	493	-52.057%
2026-06-25	25.9100	25.9100	24.5000	24.6900	-6.300%	17	444	-45.727%
2026-06-24	28.8100	28.8100	25.8000	26.3500	-6.660%	25	444	-49.146%
2026-06-23	32.1000	32.1000	28.2300	28.2300	-25.119%	68	447	-52.533%
2026-06-22	40.7000	40.7000	36.4200	37.7000	+5.899%	25	401	-64.456%
2026-06-18	35.2000	35.6000	31.5500	35.6000	+1.136%	25	404	-62.360%
2026-06-17	36.9800	36.9800	35.2000	35.2000	-7.853%	14	404	-61.932%
2026-06-16	41.8000	41.8000	37.6500	38.2000	-7.774%	17	404	-64.921%
2026-06-15	42.1000	42.1000	41.3000	41.4200	+7.640%	3	403	-67.648%
2026-06-12	41.0000	41.5000	38.4800	38.4800	+0.156%	23	403	-65.177%
2026-06-11	34.4600	38.4200	34.4600	38.4200	+15.549%	14	403	-65.122%
2026-06-10	36.5000	36.5000	33.0000	33.2500	-11.096%	20	403	-59.699%
2026-06-09	44.5000	44.5000	35.0500	37.4000	-14.122%	6	412	-64.171%
2026-06-08	37.9500	43.5500	37.9500	43.5500	+20.304%	16	411	-69.231%
2026-06-05	43.0000	43.0000	35.4700	36.2000	-20.597%	32	398	-62.983%
2026-06-04	45.9500	46.2500	45.3000	45.5900	-5.021%	57	398	-70.608%
2026-06-03	46.4000	51.0000	46.4000	48.0000	+1.244%	16	381	-72.083%
2026-06-02	44.5000	48.1500	44.3500	47.4100	+5.520%	44	380	-71.736%
2026-06-01	47.3400	48.4200	44.8000	44.9300	-17.786%	31	362	-70.176%
2026-05-29	55.5400	55.5400	50.6200	54.6500	-5.776%	9	378	-75.480%
2026-05-28	56.2500	58.0000	56.2500	58.0000	+1.754%	36	377	-76.897%
2026-05-27	57.0000	58.7000	56.6500	57.0000	+7.042%	26	376	-76.491%
2026-05-26	51.6500	53.2500	50.9800	53.2500	+8.740%	31	390	-74.836%
2026-05-22	50.5000	51.5000	48.9700	48.9700	+9.675%	33	368	-72.636%
2026-05-21	49.0000	49.0000	44.6500	44.6500	-0.223%	17	344	-69.989%
2026-05-20	43.8000	45.0000	43.8000	44.7500	+10.630%	41	344	-70.056%
2026-05-19	40.4300	40.4500	38.1500	40.4500	-6.690%	65	340	-66.873%
2026-05-18	47.4600	47.4600	42.6200	43.3500	-11.747%	59	340	-69.089%
2026-05-15	53.0700	53.0700	49.1200	49.1200	-19.211%	44	340	-72.720%
2026-05-14	62.2900	65.5000	60.7700	60.8000	-1.331%	20	359	-77.961%
2026-05-13	59.7000	66.9000	59.7000	61.6200	+7.916%	12	355	-78.254%
2026-05-12	54.3500	57.1000	51.4000	57.1000	-6.867%	20	355	-76.532%
2026-05-11	48.8900	64.4000	47.9000	61.3100	+20.665%	97	355	-78.144%
2026-05-08	48.0000	53.3300	47.5000	50.8100	+27.985%	176	349	-73.627%
2026-05-07	45.0000	45.0000	39.7000	39.7000	+2.135%	44	331	-66.247%
2026-05-06	33.0000	38.8700	33.0000	38.8700	+3.653%	17	339	-65.526%
2026-05-05	39.0000	39.0900	37.5000	37.5000	+4.749%	9	349	-64.267%
2026-05-04	34.5000	36.6000	34.5000	35.8000	-5.416%	121	341	-62.570%
2026-05-01	34.0000	37.8500	34.0000	37.8500	+19.213%	11	399	-64.597%
2026-04-30	30.0000	32.0000	30.0000	31.7500	+13.393%	11	399	-57.795%
2026-04-29	28.5000	28.5000	28.0000	28.0000	-7.131%	2	394	-52.143%
2026-04-28	30.6700	30.8000	30.1500	30.1500	-1.148%	3	393	-55.556%
2026-04-27	28.1000	30.5000	27.0000	30.5000	-0.196%	16	393	-56.066%
2026-04-24	31.3000	33.0000	30.5600	30.5600	-1.736%	13	389	-56.152%
2026-04-23	34.3400	34.3400	30.4300	31.1000	-14.911%	24	380	-56.913%
2026-04-22	36.9500	37.7600	36.5500	36.5500	-2.533%	6	377	-63.338%
2026-04-21	38.7000	38.7000	37.0000	37.5000	-3.846%	3	379	-64.267%
2026-04-20	40.0000	40.0000	38.7000	39.0000	-9.827%	16	379	-65.641%
2026-04-17	41.1200	46.1000	41.1200	43.2500	+14.116%	12	378	-69.017%
2026-04-16	39.5000	39.5000	37.4500	37.9000	-5.721%	44	377	-64.644%
2026-04-15	30.0000	41.1000	30.0000	40.2000	+42.200%	25	355	-66.667%
2026-04-14	25.0400	28.4500	25.0400	28.2700	+16.866%	9	348	-52.600%
2026-04-13	24.0700	24.9000	24.0700	24.1900	+4.583%	52	339	-44.605%
2026-04-10	23.0500	23.2400	22.6700	23.1300	-4.224%	40	295	-42.067%
2026-04-09	23.0000	24.1500	22.1400	24.1500	+4.095%	146	300	-44.513%
2026-04-08	28.6500	28.6500	23.0000	23.2000	+0.694%	8	219	-42.241%
2026-04-07	23.3500	23.8500	22.0400	23.0400	-7.729%	42	215	-41.840%
2026-04-06	25.6000	25.6000	23.8500	24.9700	-10.148%	17	217	-46.336%
2026-04-02	30.3100	30.3100	27.7900	27.7900	-18.909%	22	212	-51.781%
2026-04-01	33.5700	34.3500	33.5700	34.2700	+8.794%	34	212	-60.899%
2026-03-31	28.8500	31.5100	28.8500	31.5000	+13.718%	11	212	-57.460%
2026-03-30	30.8300	31.2800	27.7000	27.7000	-8.430%	57	210	-51.625%
2026-03-27	33.3500	33.3500	30.2500	30.2500	-15.266%	20	173	-55.702%
2026-03-26	37.5300	37.5300	35.7000	35.7000	-10.414%	9	176	-62.465%
2026-03-25	40.5000	40.5000	39.8000	39.8500	+18.249%	23	172	-66.374%
2026-03-20	35.2500	35.2500	33.7000	33.7000	-13.811%	13	160	-60.237%
2026-03-19	39.7000	39.7000	37.8500	39.1000	-11.937%	50	154	-65.729%
2026-03-18	44.3000	44.4000	44.3000	44.4000	-1.114%	7	176	-69.820%
2026-03-17	45.4500	45.6300	44.8000	44.9000	-3.957%	10	170	-70.156%
2026-03-16	46.7500	46.7500	46.7000	46.7500	-8.495%	31	168	-71.337%
2026-03-11	48.8500	51.0900	48.8500	51.0900	+3.004%	2	148	-73.772%
2026-03-10	49.5500	49.6000	49.5500	49.6000	+3.657%	2	148	-72.984%
2026-03-09	46.0000	47.8500	43.7900	47.8500	-1.462%	44	149	-71.996%
2026-03-06	48.4300	49.0200	48.4300	48.5600	-5.341%	9	128	-72.405%
2026-03-05	51.2500	51.7000	51.1300	51.3000	+1.806%	6	129	-73.879%
2026-03-04	51.1400	51.1400	50.3900	50.3900	+10.263%	4	129	-73.407%
2026-03-03	48.3100	48.3100	45.7000	45.7000	-8.691%	8	127	-70.678%
2026-03-02	48.6100	50.0500	48.5300	50.0500	+1.852%	8	125	-73.227%
2026-02-27	51.1500	51.1500	49.1400	49.1400	-8.831%	2	124	-72.731%
2026-02-26	56.5500	56.5500	52.9500	53.9000	+4.054%	7	122	-75.139%
2026-02-24	51.2600	51.8000	51.2600	51.8000	+3.290%	2	119	-74.131%
2026-02-23	53.4900	53.4900	50.1500	50.1500	-7.506%	76	117	-73.280%
2026-02-20	54.2200	54.2200	54.2200	54.2200	-9.558%	2	48	-75.286%
2026-02-18	59.7500	59.9500	58.8000	59.9500	+5.732%	3	46	-77.648%
2026-02-17	55.2000	56.7000	54.5100	56.7000	-7.640%	11	46	-76.367%
2026-02-13	61.3900	61.3900	61.3900	61.3900	-2.058%	1	47	-78.172%
2026-02-12	62.7000	62.7000	62.6800	62.6800	-6.364%	9	47	-78.622%
2026-02-11	66.9400	66.9400	66.9400	66.9400	+1.887%	2	38	-79.982%
2026-02-10	65.0000	65.7000	65.0000	65.7000	+7.970%	7	36	-79.604%
2026-02-06	60.4000	60.8500	59.9300	60.8500	+13.781%	5	33	-77.979%
2026-02-05	52.7000	53.4800	52.7000	53.4800	-19.940%	27	28	-74.944%
2026-02-04	66.8000	66.8000	66.8000	66.8000	+2.611%	1	2	-79.940%
2026-02-02	65.1000	65.1000	65.1000	65.1000	0.000%	1	1	-79.416%