Dark

TSLA20270319C530
TSLA Mar 19 2027 530.00 Call (TSLA270319C00530000)
option OPRA

EOD

Sep 21, 2026

11.98+16.311%(+1.68)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	12.5000	12.7500	11.9800	11.9800	+16.311%	36	1,180	0.000%
2026-09-18	10.7000	10.7000	10.3000	10.3000	-9.649%	23	1,173	+16.311%
2026-09-17	11.6200	12.8000	11.3000	11.4000	+12.315%	13	1,151	+5.088%
2026-09-16	10.2000	11.1500	10.1500	10.1500	+2.525%	12	1,153	+18.030%
2026-09-15	10.7500	10.7500	9.9000	9.9000	-15.888%	9	1,150	+21.010%
2026-09-11	12.1500	12.1500	11.7700	11.7700	-5.081%	2	1,147	+1.784%
2026-09-10	11.3400	12.4000	11.3400	12.4000	-10.598%	4	1,148	-3.387%
2026-09-09	13.8700	13.8700	13.8700	13.8700	+8.784%	1	1,148	-13.627%
2026-09-08	11.9400	13.2400	11.9400	12.7500	+22.596%	24	1,149	-6.039%
2026-09-04	10.5400	10.5400	9.5000	10.4000	-32.468%	34	1,163	+15.192%
2026-09-03	17.1000	17.1000	15.4000	15.4000	+41.935%	5	1,163	-22.208%
2026-09-02	10.8500	10.8500	10.8500	10.8500	-4.825%	2	1,161	+10.415%
2026-09-01	11.5000	11.5000	11.1500	11.4000	-16.176%	12	1,159	+5.088%
2026-08-31	11.3500	13.6000	11.3500	13.6000	+38.776%	2	1,158	-11.912%
2026-08-28	9.8000	9.8000	9.8000	9.8000	-14.783%	1	1,158	+22.245%
2026-08-27	11.6000	11.6000	11.5000	11.5000	+11.650%	4	1,158	+4.174%
2026-08-26	10.3000	10.3000	10.3000	10.3000	-17.335%	1	1,155	+16.311%
2026-08-25	12.4600	12.4600	12.4600	12.4600	+4.706%	1	1,155	-3.852%
2026-08-24	14.0000	14.0000	11.7000	11.9000	-20.667%	196	1,156	+0.672%
2026-08-21	11.9000	15.2000	11.9000	15.0000	+36.986%	16	1,114	-20.133%
2026-08-20	11.0700	11.0700	10.9500	10.9500	-8.445%	11	1,114	+9.406%
2026-08-19	10.6000	11.9600	10.6000	11.9600	+19.600%	3	1,113	+0.167%
2026-08-18	9.8700	10.0000	9.7800	10.0000	-1.575%	9	1,114	+19.800%
2026-08-17	10.3500	10.3500	10.1500	10.1600	-7.299%	5	1,118	+17.913%
2026-08-14	11.9000	12.6700	10.1700	10.9600	+11.609%	141	1,118	+9.307%
2026-08-13	9.8700	9.8800	9.8200	9.8200	+13.003%	34	1,116	+21.996%
2026-08-12	8.6900	8.6900	8.6900	8.6900	-15.957%	2	1,114	+37.860%
2026-08-10	10.4000	10.4100	10.3400	10.3400	-0.863%	7	1,112	+15.861%
2026-08-07	10.2500	10.6400	10.2500	10.4300	+5.888%	49	1,112	+14.861%
2026-08-05	10.2500	10.2500	9.7000	9.8500	-8.796%	55	1,112	+21.624%
2026-08-04	10.5500	10.8000	10.0000	10.8000	+4.854%	37	1,129	+10.926%
2026-08-03	10.0000	10.3000	9.9800	10.3000	+23.353%	113	1,162	+16.311%
2026-07-31	8.6500	8.6500	7.5500	8.3500	+7.742%	10	1,167	+43.473%
2026-07-30	7.5200	7.8900	7.3600	7.7500	+8.392%	100	1,172	+54.581%
2026-07-29	7.0200	7.1500	7.0200	7.1500	-2.055%	4	1,142	+67.552%
2026-07-28	7.1500	7.3000	7.1500	7.3000	-13.609%	6	1,143	+64.110%
2026-07-27	8.4300	8.4500	8.4300	8.4500	-2.312%	3	1,138	+41.775%
2026-07-24	8.5100	8.6500	8.3000	8.6500	-7.487%	14	1,137	+38.497%
2026-07-23	11.5200	11.5200	9.3500	9.3500	-55.476%	152	1,132	+28.128%
2026-07-22	21.5000	21.5000	21.0000	21.0000	-7.489%	9	1,098	-42.952%
2026-07-21	22.2000	22.7000	22.2000	22.7000	+15.816%	6	1,104	-47.225%
2026-07-20	20.4000	20.4000	19.3900	19.6000	-12.928%	7	1,109	-38.878%
2026-07-17	21.9000	22.6000	21.9000	22.5100	-9.960%	23	1,107	-46.779%
2026-07-16	25.9000	25.9000	25.0000	25.0000	-9.747%	2	1,104	-52.080%
2026-07-15	27.1500	27.9700	27.1500	27.7000	+0.911%	13	1,104	-56.751%
2026-07-13	30.4500	30.6500	27.4500	27.4500	-14.486%	117	1,099	-56.357%
2026-07-09	28.1000	33.0000	28.1000	32.1000	+0.943%	14	1,093	-62.679%
2026-07-07	34.0000	34.0000	31.8000	31.8000	-10.296%	2	1,093	-62.327%
2026-07-06	34.1700	35.4500	34.1700	35.4500	+23.519%	13	1,095	-66.206%
2026-07-02	32.0000	32.0000	28.4500	28.7000	-29.136%	31	1,074	-58.258%
2026-07-01	40.9100	41.4500	40.5000	40.5000	+4.113%	3	1,074	-70.420%
2026-06-30	38.1700	39.9500	38.1700	38.9000	+8.903%	18	1,073	-69.203%
2026-06-29	26.0000	35.7200	26.0000	35.7200	+36.597%	96	1,086	-66.461%
2026-06-26	23.8500	26.1500	23.8500	26.1500	+11.848%	15	1,035	-54.187%
2026-06-25	23.7500	24.7500	23.3500	23.3800	-5.764%	25	1,029	-48.760%
2026-06-24	25.5600	25.5600	24.7900	24.8100	-7.079%	17	1,031	-51.713%
2026-06-23	27.4700	27.4700	26.7000	26.7000	-27.248%	8	1,021	-55.131%
2026-06-22	36.7400	36.7400	36.7000	36.7000	+8.902%	2	1,021	-67.357%
2026-06-17	33.6500	33.9000	33.2500	33.7000	-7.034%	8	1,018	-64.451%
2026-06-16	36.2500	36.2500	35.9400	36.2500	-6.452%	7	1,018	-66.952%
2026-06-15	41.5000	41.5000	38.7400	38.7500	+10.968%	13	1,009	-69.084%
2026-06-12	34.9200	34.9200	34.9200	34.9200	-0.936%	1	1,009	-65.693%
2026-06-11	32.9000	35.2500	32.0500	35.2500	+11.199%	22	1,009	-66.014%
2026-06-10	32.5500	32.9500	31.6500	31.7000	-11.329%	9	1,022	-62.208%
2026-06-09	33.0000	35.7500	33.0000	35.7500	-12.528%	4	1,021	-66.490%
2026-06-08	37.2900	40.8700	37.2900	40.8700	+18.636%	7	1,019	-70.688%
2026-06-05	40.7000	40.7000	34.4500	34.4500	-20.162%	22	1,020	-65.225%
2026-06-04	43.4000	43.7700	43.1300	43.1500	-2.154%	46	1,019	-72.236%
2026-06-03	43.5000	48.9500	43.5000	44.1000	-1.825%	34	1,027	-72.834%
2026-06-02	45.1000	45.2900	44.6000	44.9200	+5.520%	80	1,016	-73.330%
2026-06-01	44.2000	44.2000	42.5700	42.5700	-16.562%	11	993	-71.858%
2026-05-29	52.4000	52.8000	49.4000	51.0200	-6.299%	748	1,003	-76.519%
2026-05-28	53.7000	54.8000	53.7000	54.4500	+0.833%	12	1,194	-77.998%
2026-05-27	54.6500	54.8500	53.9000	54.0000	+8.000%	38	1,188	-77.815%
2026-05-26	48.7000	50.0700	47.5300	50.0000	+5.597%	63	1,172	-76.040%
2026-05-22	46.3000	48.6600	46.3000	47.3500	+11.281%	37	1,181	-74.699%
2026-05-21	45.7000	45.7500	42.5500	42.5500	+1.310%	23	1,158	-71.845%
2026-05-20	40.1000	42.4000	40.1000	42.0000	+8.527%	42	1,158	-71.476%
2026-05-19	38.7000	38.9000	36.2500	38.7000	-5.448%	19	1,104	-69.044%
2026-05-18	41.6600	42.5300	40.9300	40.9300	-12.262%	25	1,104	-70.731%
2026-05-15	50.4000	50.4000	46.6500	46.6500	-20.256%	73	1,104	-74.319%
2026-05-14	59.6100	62.4000	58.0000	58.5000	-1.266%	117	1,058	-79.521%
2026-05-13	55.2500	64.2000	54.4300	59.2500	+16.290%	239	956	-79.781%
2026-05-12	55.8900	55.8900	48.9500	50.9500	-15.464%	62	956	-76.487%
2026-05-11	46.6900	60.2700	45.7000	60.2700	+24.783%	445	956	-80.123%
2026-05-08	45.1500	49.9200	45.1500	48.3000	+23.057%	35	639	-75.197%
2026-05-07	40.7600	40.7600	39.1100	39.2500	+10.098%	45	644	-69.478%
2026-05-06	33.8700	36.2500	33.8700	35.6500	-4.883%	16	623	-66.396%
2026-05-05	36.0700	37.4800	36.0700	37.4800	+10.560%	6	627	-68.036%
2026-05-04	32.5600	34.6000	32.5600	33.9000	-2.865%	7	632	-64.661%
2026-05-01	29.9500	35.9000	29.9500	34.9000	+16.140%	15	633	-65.673%
2026-04-30	30.0500	30.0500	30.0500	30.0500	+4.159%	4	633	-60.133%
2026-04-28	28.4300	28.8500	28.4300	28.8500	+10.367%	3	631	-58.475%
2026-04-27	26.1000	26.1400	26.1000	26.1400	-13.729%	2	629	-54.170%
2026-04-23	30.7000	31.8400	28.5000	30.3000	-15.245%	23	629	-60.462%
2026-04-22	35.7500	35.7500	35.7500	35.7500	+0.704%	1	628	-66.490%
2026-04-21	36.7600	36.7600	35.5000	35.5000	-4.416%	12	640	-66.254%
2026-04-20	37.2000	37.2000	37.1400	37.1400	-14.246%	2	640	-67.744%
2026-04-17	39.0000	43.6200	39.0000	43.3100	+17.149%	12	641	-72.339%
2026-04-16	35.3000	37.4500	35.0000	36.9700	-4.148%	32	633	-67.595%
2026-04-15	29.5500	38.5700	29.5500	38.5700	+45.383%	10	619	-68.940%
2026-04-14	23.7700	27.6000	23.7700	26.5300	+16.615%	10	611	-54.844%
2026-04-13	22.7500	22.7500	22.7500	22.7500	+5.081%	15	602	-47.341%
2026-04-10	21.3100	21.6500	21.3100	21.6500	-3.778%	9	602	-44.665%
2026-04-09	22.7000	22.7000	22.5000	22.5000	+4.993%	112	610	-46.756%
2026-04-08	25.3000	25.3000	21.4300	21.4300	+3.527%	66	550	-44.097%
2026-04-07	21.1800	21.1800	20.6900	20.7000	-12.288%	17	514	-42.126%
2026-04-06	26.0500	26.0500	22.4300	23.6000	-9.751%	391	510	-49.237%
2026-04-02	28.0800	28.0800	26.1500	26.1500	-15.042%	21	460	-54.187%
2026-04-01	30.6500	30.7800	30.5500	30.7800	+6.432%	6	460	-61.079%
2026-03-31	27.7100	28.9200	27.7100	28.9200	+14.308%	5	455	-58.575%
2026-03-30	28.4200	28.4200	25.3000	25.3000	-10.442%	14	455	-52.648%
2026-03-27	29.7600	30.1500	28.2500	28.2500	-17.518%	16	460	-57.593%
2026-03-26	35.5500	35.5500	34.2500	34.2500	-11.567%	55	445	-65.022%
2026-03-25	39.2200	39.2200	38.5900	38.7300	+8.033%	5	448	-69.068%
2026-03-23	35.4500	35.8500	35.4500	35.8500	+14.281%	2	446	-66.583%
2026-03-20	34.3000	34.3000	31.3700	31.3700	-16.123%	13	446	-61.811%
2026-03-19	37.3500	37.4000	37.3500	37.4000	-9.596%	3	446	-67.968%
2026-03-18	41.3700	41.3700	41.3700	41.3700	-3.115%	20	445	-71.042%
2026-03-17	43.0700	43.3500	42.6500	42.7000	-4.260%	10	445	-71.944%
2026-03-16	44.6000	44.6000	44.6000	44.6000	+2.765%	2	439	-73.139%
2026-03-13	43.4000	43.4000	43.4000	43.4000	-7.797%	1	439	-72.396%
2026-03-10	47.0700	47.0700	47.0700	47.0700	+10.234%	3	440	-74.549%
2026-03-09	42.3000	42.7000	41.6700	42.7000	-8.369%	14	443	-71.944%
2026-03-06	46.4500	46.6000	46.4000	46.6000	+4.908%	5	446	-74.292%
2026-03-03	45.3800	45.3800	44.4000	44.4200	-6.759%	26	442	-73.030%
2026-02-27	50.8500	50.8500	47.5700	47.6400	-8.962%	7	425	-74.853%
2026-02-26	51.3100	52.3300	51.3100	52.3300	-1.171%	4	420	-77.107%
2026-02-20	52.9500	52.9500	52.9500	52.9500	-2.180%	3	418	-77.375%
2026-02-19	54.1300	54.1300	54.1300	54.1300	-4.364%	2	415	-77.868%
2026-02-18	55.5000	56.6000	55.5000	56.6000	+1.198%	3	415	-78.834%
2026-02-17	55.9300	55.9300	55.9300	55.9300	-7.324%	1	414	-78.580%
2026-02-12	61.6500	61.6500	59.3500	60.3500	-6.651%	129	414	-80.149%
2026-02-11	64.9800	64.9800	64.2900	64.6500	+9.669%	3	308	-81.469%
2026-02-06	58.6500	58.9500	58.6500	58.9500	+17.430%	4	308	-79.678%
2026-02-05	50.2000	50.2000	50.2000	50.2000	-19.383%	300	304	-76.135%
2026-02-03	61.7500	62.2700	61.3000	62.2700	0.000%	5	4	-80.761%