Dark

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

EOD

Jul 31, 2026

8.35+7.742%(+0.60)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	8.6500	8.6500	7.5500	8.3500	+7.742%	10	1,167	0.000%
2026-07-30	7.5200	7.8900	7.3600	7.7500	+8.392%	100	1,172	+7.742%
2026-07-29	7.0200	7.1500	7.0200	7.1500	-2.055%	4	1,142	+16.783%
2026-07-28	7.1500	7.3000	7.1500	7.3000	-13.609%	6	1,143	+14.384%
2026-07-27	8.4300	8.4500	8.4300	8.4500	-2.312%	3	1,138	-1.183%
2026-07-24	8.5100	8.6500	8.3000	8.6500	-7.487%	14	1,137	-3.468%
2026-07-23	11.5200	11.5200	9.3500	9.3500	-55.476%	152	1,132	-10.695%
2026-07-22	21.5000	21.5000	21.0000	21.0000	-7.489%	9	1,098	-60.238%
2026-07-21	22.2000	22.7000	22.2000	22.7000	+15.816%	6	1,104	-63.216%
2026-07-20	20.4000	20.4000	19.3900	19.6000	-12.928%	7	1,109	-57.398%
2026-07-17	21.9000	22.6000	21.9000	22.5100	-9.960%	23	1,107	-62.905%
2026-07-16	25.9000	25.9000	25.0000	25.0000	-9.747%	2	1,104	-66.600%
2026-07-15	27.1500	27.9700	27.1500	27.7000	+0.911%	13	1,104	-69.856%
2026-07-13	30.4500	30.6500	27.4500	27.4500	-14.486%	117	1,099	-69.581%
2026-07-09	28.1000	33.0000	28.1000	32.1000	+0.943%	14	1,093	-73.988%
2026-07-07	34.0000	34.0000	31.8000	31.8000	-10.296%	2	1,093	-73.742%
2026-07-06	34.1700	35.4500	34.1700	35.4500	+23.519%	13	1,095	-76.446%
2026-07-02	32.0000	32.0000	28.4500	28.7000	-29.136%	31	1,074	-70.906%
2026-07-01	40.9100	41.4500	40.5000	40.5000	+4.113%	3	1,074	-79.383%
2026-06-30	38.1700	39.9500	38.1700	38.9000	+8.903%	18	1,073	-78.535%
2026-06-29	26.0000	35.7200	26.0000	35.7200	+36.597%	96	1,086	-76.624%
2026-06-26	23.8500	26.1500	23.8500	26.1500	+11.848%	15	1,035	-68.069%
2026-06-25	23.7500	24.7500	23.3500	23.3800	-5.764%	25	1,029	-64.286%
2026-06-24	25.5600	25.5600	24.7900	24.8100	-7.079%	17	1,031	-66.344%
2026-06-23	27.4700	27.4700	26.7000	26.7000	-27.248%	8	1,021	-68.727%
2026-06-22	36.7400	36.7400	36.7000	36.7000	+8.902%	2	1,021	-77.248%
2026-06-17	33.6500	33.9000	33.2500	33.7000	-7.034%	8	1,018	-75.223%
2026-06-16	36.2500	36.2500	35.9400	36.2500	-6.452%	7	1,018	-76.966%
2026-06-15	41.5000	41.5000	38.7400	38.7500	+10.968%	13	1,009	-78.452%
2026-06-12	34.9200	34.9200	34.9200	34.9200	-0.936%	1	1,009	-76.088%
2026-06-11	32.9000	35.2500	32.0500	35.2500	+11.199%	22	1,009	-76.312%
2026-06-10	32.5500	32.9500	31.6500	31.7000	-11.329%	9	1,022	-73.659%
2026-06-09	33.0000	35.7500	33.0000	35.7500	-12.528%	4	1,021	-76.643%
2026-06-08	37.2900	40.8700	37.2900	40.8700	+18.636%	7	1,019	-79.569%
2026-06-05	40.7000	40.7000	34.4500	34.4500	-20.162%	22	1,020	-75.762%
2026-06-04	43.4000	43.7700	43.1300	43.1500	-2.154%	46	1,019	-80.649%
2026-06-03	43.5000	48.9500	43.5000	44.1000	-1.825%	34	1,027	-81.066%
2026-06-02	45.1000	45.2900	44.6000	44.9200	+5.520%	80	1,016	-81.411%
2026-06-01	44.2000	44.2000	42.5700	42.5700	-16.562%	11	993	-80.385%
2026-05-29	52.4000	52.8000	49.4000	51.0200	-6.299%	748	1,003	-83.634%
2026-05-28	53.7000	54.8000	53.7000	54.4500	+0.833%	12	1,194	-84.665%
2026-05-27	54.6500	54.8500	53.9000	54.0000	+8.000%	38	1,188	-84.537%
2026-05-26	48.7000	50.0700	47.5300	50.0000	+5.597%	63	1,172	-83.300%
2026-05-22	46.3000	48.6600	46.3000	47.3500	+11.281%	37	1,181	-82.365%
2026-05-21	45.7000	45.7500	42.5500	42.5500	+1.310%	23	1,158	-80.376%
2026-05-20	40.1000	42.4000	40.1000	42.0000	+8.527%	42	1,158	-80.119%
2026-05-19	38.7000	38.9000	36.2500	38.7000	-5.448%	19	1,104	-78.424%
2026-05-18	41.6600	42.5300	40.9300	40.9300	-12.262%	25	1,104	-79.599%
2026-05-15	50.4000	50.4000	46.6500	46.6500	-20.256%	73	1,104	-82.101%
2026-05-14	59.6100	62.4000	58.0000	58.5000	-1.266%	117	1,058	-85.726%
2026-05-13	55.2500	64.2000	54.4300	59.2500	+16.290%	239	956	-85.907%
2026-05-12	55.8900	55.8900	48.9500	50.9500	-15.464%	62	956	-83.611%
2026-05-11	46.6900	60.2700	45.7000	60.2700	+24.783%	445	956	-86.146%
2026-05-08	45.1500	49.9200	45.1500	48.3000	+23.057%	35	639	-82.712%
2026-05-07	40.7600	40.7600	39.1100	39.2500	+10.098%	45	644	-78.726%
2026-05-06	33.8700	36.2500	33.8700	35.6500	-4.883%	16	623	-76.578%
2026-05-05	36.0700	37.4800	36.0700	37.4800	+10.560%	6	627	-77.721%
2026-05-04	32.5600	34.6000	32.5600	33.9000	-2.865%	7	632	-75.369%
2026-05-01	29.9500	35.9000	29.9500	34.9000	+16.140%	15	633	-76.074%
2026-04-30	30.0500	30.0500	30.0500	30.0500	+4.159%	4	633	-72.213%
2026-04-28	28.4300	28.8500	28.4300	28.8500	+10.367%	3	631	-71.057%
2026-04-27	26.1000	26.1400	26.1000	26.1400	-13.729%	2	629	-68.057%
2026-04-23	30.7000	31.8400	28.5000	30.3000	-15.245%	23	629	-72.442%
2026-04-22	35.7500	35.7500	35.7500	35.7500	+0.704%	1	628	-76.643%
2026-04-21	36.7600	36.7600	35.5000	35.5000	-4.416%	12	640	-76.479%
2026-04-20	37.2000	37.2000	37.1400	37.1400	-14.246%	2	640	-77.518%
2026-04-17	39.0000	43.6200	39.0000	43.3100	+17.149%	12	641	-80.720%
2026-04-16	35.3000	37.4500	35.0000	36.9700	-4.148%	32	633	-77.414%
2026-04-15	29.5500	38.5700	29.5500	38.5700	+45.383%	10	619	-78.351%
2026-04-14	23.7700	27.6000	23.7700	26.5300	+16.615%	10	611	-68.526%
2026-04-13	22.7500	22.7500	22.7500	22.7500	+5.081%	15	602	-63.297%
2026-04-10	21.3100	21.6500	21.3100	21.6500	-3.778%	9	602	-61.432%
2026-04-09	22.7000	22.7000	22.5000	22.5000	+4.993%	112	610	-62.889%
2026-04-08	25.3000	25.3000	21.4300	21.4300	+3.527%	66	550	-61.036%
2026-04-07	21.1800	21.1800	20.6900	20.7000	-12.288%	17	514	-59.662%
2026-04-06	26.0500	26.0500	22.4300	23.6000	-9.751%	391	510	-64.619%
2026-04-02	28.0800	28.0800	26.1500	26.1500	-15.042%	21	460	-68.069%
2026-04-01	30.6500	30.7800	30.5500	30.7800	+6.432%	6	460	-72.872%
2026-03-31	27.7100	28.9200	27.7100	28.9200	+14.308%	5	455	-71.127%
2026-03-30	28.4200	28.4200	25.3000	25.3000	-10.442%	14	455	-66.996%
2026-03-27	29.7600	30.1500	28.2500	28.2500	-17.518%	16	460	-70.442%
2026-03-26	35.5500	35.5500	34.2500	34.2500	-11.567%	55	445	-75.620%
2026-03-25	39.2200	39.2200	38.5900	38.7300	+8.033%	5	448	-78.440%
2026-03-23	35.4500	35.8500	35.4500	35.8500	+14.281%	2	446	-76.709%
2026-03-20	34.3000	34.3000	31.3700	31.3700	-16.123%	13	446	-73.382%
2026-03-19	37.3500	37.4000	37.3500	37.4000	-9.596%	3	446	-77.674%
2026-03-18	41.3700	41.3700	41.3700	41.3700	-3.115%	20	445	-79.816%
2026-03-17	43.0700	43.3500	42.6500	42.7000	-4.260%	10	445	-80.445%
2026-03-16	44.6000	44.6000	44.6000	44.6000	+2.765%	2	439	-81.278%
2026-03-13	43.4000	43.4000	43.4000	43.4000	-7.797%	1	439	-80.760%
2026-03-10	47.0700	47.0700	47.0700	47.0700	+10.234%	3	440	-82.260%
2026-03-09	42.3000	42.7000	41.6700	42.7000	-8.369%	14	443	-80.445%
2026-03-06	46.4500	46.6000	46.4000	46.6000	+4.908%	5	446	-82.082%
2026-03-03	45.3800	45.3800	44.4000	44.4200	-6.759%	26	442	-81.202%
2026-02-27	50.8500	50.8500	47.5700	47.6400	-8.962%	7	425	-82.473%
2026-02-26	51.3100	52.3300	51.3100	52.3300	-1.171%	4	420	-84.044%
2026-02-20	52.9500	52.9500	52.9500	52.9500	-2.180%	3	418	-84.230%
2026-02-19	54.1300	54.1300	54.1300	54.1300	-4.364%	2	415	-84.574%
2026-02-18	55.5000	56.6000	55.5000	56.6000	+1.198%	3	415	-85.247%
2026-02-17	55.9300	55.9300	55.9300	55.9300	-7.324%	1	414	-85.071%
2026-02-12	61.6500	61.6500	59.3500	60.3500	-6.651%	129	414	-86.164%
2026-02-11	64.9800	64.9800	64.2900	64.6500	+9.669%	3	308	-87.084%
2026-02-06	58.6500	58.9500	58.6500	58.9500	+17.430%	4	308	-85.835%
2026-02-05	50.2000	50.2000	50.2000	50.2000	-19.383%	300	304	-83.367%
2026-02-03	61.7500	62.2700	61.3000	62.2700	0.000%	5	4	-86.591%