Dark

TSLA20270319C540
TSLA Mar 19 2027 540.00 Call (TSLA270319C00540000)
option OPRA

EOD

Sep 21, 2026

11.45+15.075%(+1.50)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	11.4000	11.4500	10.9800	11.4500	+15.075%	40	840	0.000%
2026-09-18	10.5200	10.5200	9.5500	9.9500	-4.602%	124	823	+15.075%
2026-09-17	10.4000	11.6000	10.3500	10.4300	+1.657%	11	732	+9.779%
2026-09-16	10.0000	10.2600	10.0000	10.2600	+8.114%	4	730	+11.598%
2026-09-15	9.6800	9.7700	9.3500	9.4900	-0.105%	8	731	+20.653%
2026-09-14	10.1000	10.3000	9.5000	9.5000	-11.215%	12	735	+20.526%
2026-09-11	11.0500	11.1500	10.7000	10.7000	-1.835%	218	737	+7.009%
2026-09-10	10.3000	12.2500	10.3000	10.9000	-10.288%	21	706	+5.046%
2026-09-09	13.0000	13.3000	12.1500	12.1500	+4.561%	33	701	-5.761%
2026-09-08	11.3000	12.2000	11.3000	11.6200	+21.548%	9	686	-1.463%
2026-09-04	10.5900	10.5900	8.9300	9.5600	-40.805%	13	688	+19.770%
2026-09-03	14.3500	16.1500	14.3500	16.1500	+61.178%	42	688	-29.102%
2026-09-02	9.9200	10.4000	9.9200	10.0200	-3.375%	9	669	+14.271%
2026-09-01	10.3500	10.3700	10.3500	10.3700	-19.612%	4	668	+10.415%
2026-08-31	11.7500	12.9000	11.7500	12.9000	+43.174%	2	667	-11.240%
2026-08-28	9.9000	9.9000	9.0000	9.0100	-15.794%	58	668	+27.081%
2026-08-27	10.1000	10.7000	10.1000	10.7000	+12.632%	5	647	+7.009%
2026-08-26	10.1700	10.1700	9.5000	9.5000	-17.031%	4	646	+20.526%
2026-08-25	11.3800	11.4500	11.3800	11.4500	+4.376%	4	648	0.000%
2026-08-24	12.1500	12.1500	10.9700	10.9700	-22.199%	4	650	+4.376%
2026-08-21	13.6500	14.1000	13.2000	14.1000	+34.286%	71	650	-18.794%
2026-08-20	10.4400	10.5000	10.3000	10.5000	+15.385%	36	648	+9.048%
2026-08-18	9.1400	9.1400	9.0000	9.1000	-7.614%	5	648	+25.824%
2026-08-17	9.8500	9.8500	9.8500	9.8500	-3.051%	3	645	+16.244%
2026-08-14	9.3600	10.1600	9.3600	10.1600	+4.959%	61	648	+12.697%
2026-08-13	9.0300	9.6800	9.0300	9.6800	+22.068%	167	708	+18.285%
2026-08-12	8.2000	8.2000	7.9300	7.9300	-15.005%	2	677	+44.388%
2026-08-11	10.1000	10.1000	9.3300	9.3300	-0.745%	10	677	+22.722%
2026-08-10	9.4000	9.4000	9.4000	9.4000	-2.792%	1	675	+21.809%
2026-08-07	10.2000	10.4100	9.6000	9.6700	+10.514%	30	675	+18.407%
2026-08-05	9.6000	9.6000	8.7500	8.7500	-13.793%	5	675	+30.857%
2026-08-04	9.4900	10.1500	9.4900	10.1500	+8.672%	5	677	+12.808%
2026-08-03	8.8200	9.3800	8.8200	9.3400	+19.744%	126	673	+22.591%
2026-07-31	7.0700	7.8000	7.0700	7.8000	+7.586%	10	690	+46.795%
2026-07-30	6.9300	7.2500	6.8800	7.2500	+14.534%	75	698	+57.931%
2026-07-29	6.7000	6.7500	6.3300	6.3300	-11.715%	14	692	+80.885%
2026-07-28	6.7500	7.1700	6.7500	7.1700	-2.846%	6	697	+59.693%
2026-07-27	7.7300	7.7500	7.3800	7.3800	-8.889%	3	696	+55.149%
2026-07-24	8.5000	8.5000	7.8100	8.1000	-11.475%	30	695	+41.358%
2026-07-23	11.8000	11.8000	8.7700	9.1500	-53.553%	138	703	+25.137%
2026-07-22	20.4000	20.5000	19.7000	19.7000	-7.075%	58	691	-41.878%
2026-07-21	18.0100	21.2000	18.0100	21.2000	+17.647%	9	719	-45.991%
2026-07-20	20.5500	20.5500	18.0000	18.0200	-13.780%	185	711	-36.459%
2026-07-17	20.8400	21.1500	20.7000	20.9000	-11.064%	31	628	-45.215%
2026-07-16	23.5000	23.5000	23.5000	23.5000	-7.261%	1	622	-51.277%
2026-07-15	27.2000	27.2000	25.3300	25.3400	-2.200%	6	623	-54.815%
2026-07-14	26.8300	27.6800	25.9100	25.9100	+0.039%	71	624	-55.809%
2026-07-13	28.0500	28.0500	25.9000	25.9000	-14.970%	20	596	-55.792%
2026-07-10	31.0000	31.4800	30.4600	30.4600	-0.164%	22	596	-62.410%
2026-07-09	30.5100	30.5100	30.5100	30.5100	+16.362%	3	584	-62.471%
2026-07-08	27.0700	27.0700	26.2200	26.2200	-11.925%	7	584	-56.331%
2026-07-07	35.1000	35.1000	29.7700	29.7700	-12.570%	8	590	-61.538%
2026-07-06	31.2900	34.0500	31.2900	34.0500	+26.345%	24	590	-66.373%
2026-07-02	33.0100	33.0100	26.3500	26.9500	-31.162%	19	599	-57.514%
2026-07-01	39.1500	39.1500	39.1500	39.1500	+4.819%	50	599	-70.754%
2026-06-30	35.0600	37.7500	35.0600	37.3500	+10.503%	8	549	-69.344%
2026-06-29	24.5500	33.8500	24.5500	33.8000	+39.669%	94	550	-66.124%
2026-06-26	20.9500	25.2000	20.9500	24.2000	+8.423%	10	466	-52.686%
2026-06-25	22.8300	23.0500	22.3200	22.3200	-2.957%	4	461	-48.701%
2026-06-24	24.7500	24.8900	23.0000	23.0000	-8.184%	17	459	-50.217%
2026-06-23	25.9500	26.2500	25.0500	25.0500	-11.484%	29	448	-54.291%
2026-06-18	28.3000	28.3000	28.3000	28.3000	-11.563%	17	447	-59.541%
2026-06-17	31.6500	32.0500	31.6500	32.0000	-17.928%	7	447	-64.219%
2026-06-15	39.0100	39.1500	38.9900	38.9900	+3.039%	13	447	-70.633%
2026-06-12	37.3500	37.8400	37.3500	37.8400	+14.148%	13	447	-69.741%
2026-06-11	33.1500	33.1500	33.1500	33.1500	+10.500%	1	447	-65.460%
2026-06-10	32.3000	32.3000	30.0000	30.0000	-4.610%	5	447	-61.833%
2026-06-09	40.0000	40.5000	31.4500	31.4500	-11.558%	13	447	-63.593%
2026-06-08	34.6000	35.5600	34.6000	35.5600	+11.125%	7	446	-67.801%
2026-06-05	37.0000	37.0000	32.0000	32.0000	-22.984%	41	441	-64.219%
2026-06-04	41.5500	41.5500	41.5500	41.5500	-2.350%	3	451	-72.443%
2026-06-03	46.4500	46.5500	42.5500	42.5500	+0.591%	14	448	-73.090%
2026-06-02	43.1200	43.1200	42.3000	42.3000	+6.764%	30	443	-72.931%
2026-06-01	41.4500	42.0000	39.6200	39.6200	-16.974%	18	431	-71.100%
2026-05-29	50.1500	50.1500	47.5400	47.7200	-8.319%	8	425	-76.006%
2026-05-28	50.1000	52.1500	50.1000	52.0500	+0.677%	6	425	-78.002%
2026-05-27	52.7500	52.7500	51.7000	51.7000	+8.842%	58	429	-77.853%
2026-05-26	46.1000	48.0000	46.1000	47.5000	+6.982%	11	418	-75.895%
2026-05-22	45.6500	46.0000	44.4000	44.4000	+6.475%	42	418	-74.212%
2026-05-21	40.3600	41.7000	40.3600	41.7000	+4.042%	2	398	-72.542%
2026-05-20	38.0000	40.2400	38.0000	40.0800	+8.618%	31	398	-71.432%
2026-05-19	34.6000	36.9000	34.4000	36.9000	-4.774%	3	370	-68.970%
2026-05-18	40.6000	41.6000	37.9000	38.7500	-14.080%	25	370	-70.452%
2026-05-15	46.4500	46.9500	44.7000	45.1000	-19.392%	125	370	-74.612%
2026-05-14	56.4000	59.5000	55.9500	55.9500	-2.865%	11	375	-79.535%
2026-05-13	61.2500	61.2500	57.6000	57.6000	+17.551%	197	373	-80.122%
2026-05-12	54.8400	54.8400	46.6000	49.0000	-13.763%	34	373	-76.633%
2026-05-11	49.5000	56.8200	49.5000	56.8200	+25.154%	27	373	-79.849%
2026-05-08	40.4000	47.7500	40.4000	45.4000	+22.043%	15	240	-74.780%
2026-05-07	37.7000	39.6700	37.2000	37.2000	+7.359%	3	234	-69.220%
2026-05-06	31.1500	34.6500	31.1500	34.6500	+6.288%	9	235	-66.955%
2026-05-05	34.2500	34.2500	32.6000	32.6000	+1.558%	20	236	-64.877%
2026-05-04	32.8000	32.8000	32.1000	32.1000	+0.690%	26	236	-64.330%
2026-05-01	33.1700	34.0000	31.8800	31.8800	+18.162%	45	198	-64.084%
2026-04-28	26.9800	26.9800	26.9800	26.9800	+10.257%	3	198	-57.561%
2026-04-27	24.4700	24.4700	24.4700	24.4700	-10.986%	10	195	-53.208%
2026-04-24	27.4900	27.4900	27.4900	27.4900	+0.585%	1	195	-58.348%
2026-04-23	27.8300	28.1500	27.3300	27.3300	-18.661%	7	196	-58.105%
2026-04-22	34.3000	34.3000	33.6000	33.6000	+1.205%	3	190	-65.923%
2026-04-21	34.8300	34.8300	33.2000	33.2000	-4.570%	7	188	-65.512%
2026-04-20	35.4000	35.4000	34.7600	34.7900	-9.636%	4	191	-67.088%
2026-04-17	41.1000	41.1900	38.5000	38.5000	+10.126%	4	190	-70.260%
2026-04-16	34.1500	34.9600	34.1500	34.9600	+0.316%	103	190	-67.248%
2026-04-15	26.7000	34.8500	26.7000	34.8500	+35.235%	2	92	-67.145%
2026-04-14	24.4000	25.7700	24.4000	25.7700	+21.271%	5	91	-55.568%
2026-04-13	21.6300	21.6400	21.2000	21.2500	+6.250%	14	88	-46.118%
2026-04-10	20.5500	20.5500	20.0000	20.0000	-6.323%	2	83	-42.750%
2026-04-09	21.3500	21.3500	21.3500	21.3500	+1.667%	3	82	-46.370%
2026-04-07	19.5700	21.0000	19.2500	21.0000	-0.709%	25	89	-45.476%
2026-04-06	23.1500	23.1500	21.1500	21.1500	-14.268%	24	88	-45.863%
2026-04-02	26.1800	26.9500	24.6700	24.6700	-5.840%	8	76	-53.587%
2026-03-31	26.0500	26.2000	26.0500	26.2000	+9.992%	4	76	-56.298%
2026-03-30	26.8500	26.8500	23.8200	23.8200	-11.252%	12	74	-51.931%
2026-03-27	27.5900	27.6200	26.8400	26.8400	-11.273%	10	74	-57.340%
2026-03-26	31.8300	31.8300	30.2500	30.2500	-10.898%	2	76	-62.149%
2026-03-24	33.9500	33.9500	33.9500	33.9500	+3.191%	1	75	-66.274%
2026-03-23	34.5000	34.5000	32.9000	32.9000	-3.434%	4	76	-65.198%
2026-03-19	34.0700	34.0700	34.0700	34.0700	-16.679%	1	76	-66.393%
2026-03-18	40.8900	40.8900	40.8900	40.8900	+0.714%	1	76	-71.998%
2026-03-17	40.9000	40.9000	40.4900	40.6000	-3.791%	8	75	-71.798%
2026-03-16	42.2000	42.2000	42.2000	42.2000	+1.175%	6	71	-72.867%
2026-03-13	42.5700	42.6200	41.4700	41.7100	-8.188%	19	68	-72.549%
2026-03-12	46.6100	46.6100	45.4300	45.4300	-7.399%	11	58	-74.796%
2026-03-11	49.0600	49.0600	49.0600	49.0600	+19.078%	5	57	-76.661%
2026-03-09	39.7200	41.2000	39.7200	41.2000	-7.727%	14	57	-72.209%
2026-03-06	44.3500	44.8000	44.3500	44.6500	+1.064%	7	44	-74.356%
2026-03-04	44.1800	44.1800	44.1800	44.1800	-1.604%	1	40	-74.083%
2026-03-02	44.9000	44.9000	44.9000	44.9000	-9.603%	1	39	-74.499%
2026-02-24	49.6700	49.6700	49.6700	49.6700	+10.796%	1	39	-76.948%
2026-02-23	45.8500	45.8500	44.2500	44.8300	-14.966%	4	38	-74.459%
2026-02-20	52.7300	52.7300	52.7200	52.7200	-1.752%	6	35	-78.281%
2026-02-18	53.6600	53.6600	53.6600	53.6600	+6.300%	4	32	-78.662%
2026-02-17	51.0100	51.1700	50.4800	50.4800	-18.764%	8	28	-77.318%
2026-02-11	62.7600	62.7600	61.1700	62.1400	+2.221%	8	28	-81.574%
2026-02-10	60.7900	60.7900	60.7900	60.7900	+4.846%	5	24	-81.165%
2026-02-09	56.1600	57.9800	56.1600	57.9800	+2.619%	3	19	-80.252%
2026-02-06	55.3400	56.5500	55.3400	56.5000	+11.046%	11	16	-79.735%
2026-02-05	50.8800	50.8800	50.8800	50.8800	-14.774%	4	5	-77.496%
2026-02-04	59.7000	59.7000	59.7000	59.7000	0.000%	1	1	-80.821%