Dark

TSLA20270319C550
TSLA Mar 19 2027 550.00 Call (TSLA270319C00550000)
option OPRA

EOD

Jul 31, 2026

7.30+5.036%(+0.35)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	7.0200	7.3000	6.9200	7.3000	+5.036%	27	1,610	0.000%
2026-07-30	6.6300	6.9600	6.5000	6.9500	+15.833%	35	1,615	+5.036%
2026-07-29	6.5500	6.5500	6.0000	6.0000	-8.397%	12	1,650	+21.667%
2026-07-28	6.4000	6.9000	6.2500	6.5500	-5.755%	14	1,649	+11.450%
2026-07-27	8.0400	8.0500	6.8000	6.9500	-10.783%	717	1,652	+5.036%
2026-07-24	8.8600	8.8600	7.2800	7.7900	-8.353%	461	1,642	-6.290%
2026-07-23	11.5500	12.0000	8.4400	8.5000	-52.882%	239	1,698	-14.118%
2026-07-22	18.7500	18.7500	18.0400	18.0400	-6.042%	112	1,643	-59.534%
2026-07-21	16.8800	19.9300	16.8800	19.2000	+11.953%	445	1,567	-61.979%
2026-07-20	19.5000	19.5000	17.0000	17.1500	-12.944%	70	1,399	-57.434%
2026-07-17	20.0000	20.4500	19.4000	19.7000	-12.444%	98	1,369	-62.944%
2026-07-16	22.8000	23.7500	21.5000	22.5000	-8.163%	61	1,353	-67.556%
2026-07-15	26.6000	26.6000	24.0000	24.5000	-0.528%	3	1,334	-70.204%
2026-07-14	25.5500	25.7800	24.6300	24.6300	+2.625%	29	1,333	-70.361%
2026-07-13	26.9000	26.9000	24.0000	24.0000	-17.949%	87	1,312	-69.583%
2026-07-10	29.2000	30.5000	29.1000	29.2500	+11.006%	149	1,319	-75.043%
2026-07-09	25.4600	26.3500	25.0000	26.3500	+4.771%	35	1,274	-72.296%
2026-07-08	26.5000	26.5500	24.3500	25.1500	-10.403%	152	1,250	-70.974%
2026-07-07	31.0000	31.2000	27.9200	28.0700	-15.068%	81	1,284	-73.994%
2026-07-06	26.9900	33.0500	26.9900	33.0500	+32.731%	111	1,288	-77.912%
2026-07-02	33.1100	33.1100	24.5200	24.9000	-27.826%	111	1,293	-70.683%
2026-07-01	35.0800	37.8000	34.5000	34.5000	-0.719%	65	1,293	-78.841%
2026-06-30	30.6200	36.3400	30.6200	34.7500	+9.934%	172	1,305	-78.993%
2026-06-29	25.2400	31.8600	24.7800	31.6100	+36.840%	318	1,313	-76.906%
2026-06-26	20.1000	23.6000	20.0700	23.1000	+13.681%	154	1,059	-68.398%
2026-06-25	21.2000	21.7500	20.2900	20.3200	-7.636%	32	1,060	-64.075%
2026-06-24	23.7000	24.2800	21.6500	22.0000	-7.173%	203	1,064	-66.818%
2026-06-23	26.3500	26.3700	23.5400	23.7000	-25.589%	139	1,037	-69.198%
2026-06-22	30.6200	33.8300	30.6200	31.8500	+7.966%	98	969	-77.080%
2026-06-18	28.5000	29.5000	27.3000	29.5000	-4.747%	80	889	-75.254%
2026-06-17	30.6500	30.9700	29.8500	30.9700	-3.820%	90	889	-76.429%
2026-06-16	32.2000	32.2000	32.2000	32.2000	-8.053%	1	889	-77.329%
2026-06-15	36.9000	36.9000	34.7500	35.0200	+0.057%	23	881	-79.155%
2026-06-12	33.6000	35.0000	30.8600	35.0000	+9.821%	134	881	-79.143%
2026-06-11	28.7000	31.8700	28.7000	31.8700	+13.295%	51	881	-77.094%
2026-06-10	30.7500	30.7500	28.0000	28.1300	-12.775%	100	901	-74.049%
2026-06-09	35.8800	35.8800	29.9500	32.2500	-14.183%	55	905	-77.364%
2026-06-08	32.3700	37.7200	32.3700	37.5800	+20.064%	32	903	-80.575%
2026-06-05	40.1500	40.1500	30.3800	31.3000	-19.744%	155	909	-76.677%
2026-06-04	39.9300	39.9300	39.0000	39.0000	-5.409%	6	886	-81.282%
2026-06-03	39.2000	45.1500	39.2000	41.2300	+1.502%	32	883	-82.294%
2026-06-02	41.2500	41.2500	40.3000	40.6200	+5.781%	35	873	-82.029%
2026-06-01	41.9700	41.9700	38.4000	38.4000	-15.882%	74	847	-80.990%
2026-05-29	47.4500	47.4500	43.4500	45.6500	-8.791%	13	854	-84.009%
2026-05-28	48.3000	50.1000	48.0000	50.0500	+2.268%	14	853	-85.415%
2026-05-27	49.8500	51.7700	48.0900	48.9400	+7.442%	49	847	-85.084%
2026-05-26	44.4400	45.7000	43.2200	45.5500	+5.440%	38	843	-83.974%
2026-05-22	43.6200	44.1200	43.2000	43.2000	+6.038%	76	850	-83.102%
2026-05-21	38.6000	40.7400	38.6000	40.7400	+6.649%	17	849	-82.081%
2026-05-20	37.2000	38.3000	37.2000	38.2000	+9.928%	30	849	-80.890%
2026-05-19	34.1800	34.8600	32.0000	34.7500	-5.929%	41	824	-78.993%
2026-05-18	40.3500	40.3500	35.6000	36.9400	-12.048%	29	824	-80.238%
2026-05-15	47.7200	47.7200	42.0000	42.0000	-19.417%	72	824	-82.619%
2026-05-14	53.3500	56.5700	52.1200	52.1200	-2.306%	225	817	-85.994%
2026-05-13	50.7500	58.2000	50.7500	53.3500	+12.316%	218	664	-86.317%
2026-05-12	53.5000	54.1400	43.9000	47.5000	-11.049%	46	664	-84.632%
2026-05-11	43.0000	54.8600	39.9000	53.4000	+23.468%	384	664	-86.330%
2026-05-08	40.2400	45.1000	39.9100	43.2500	+16.892%	95	463	-83.121%
2026-05-07	35.1500	37.1500	34.3400	37.0000	+12.839%	27	480	-80.270%
2026-05-06	30.0500	32.7900	30.0500	32.7900	+8.254%	7	484	-77.737%
2026-05-05	33.4600	33.4600	30.2900	30.2900	+0.066%	35	480	-75.900%
2026-05-04	29.1400	31.0000	29.1400	30.2700	-5.701%	14	485	-75.884%
2026-05-01	28.0000	32.1000	27.6900	32.1000	+33.750%	37	493	-77.259%
2026-04-29	24.6800	24.6800	24.0000	24.0000	-6.213%	2	493	-69.583%
2026-04-28	26.4500	26.4500	25.3500	25.5900	-3.543%	10	495	-71.473%
2026-04-27	23.5000	26.5300	23.3000	26.5300	+2.038%	43	497	-72.484%
2026-04-24	27.2000	27.7200	26.0000	26.0000	+1.761%	15	478	-71.923%
2026-04-23	27.3800	29.3500	25.2000	25.5500	-18.475%	28	478	-71.429%
2026-04-22	30.7200	32.1000	30.7200	31.3400	+1.097%	21	478	-76.707%
2026-04-21	33.1500	33.1500	31.0000	31.0000	-5.488%	29	471	-76.452%
2026-04-20	33.5600	33.5600	32.8000	32.8000	-11.039%	4	471	-77.744%
2026-04-17	34.5000	40.0000	34.5000	36.8700	+9.569%	13	471	-80.201%
2026-04-16	31.7000	33.8000	31.0700	33.6500	-2.464%	38	466	-78.306%
2026-04-15	30.3200	35.8700	30.3200	34.5000	+46.186%	123	437	-78.841%
2026-04-14	21.5500	24.6500	21.2500	23.6000	+18.000%	28	413	-69.068%
2026-04-13	20.8000	20.8500	19.9900	20.0000	+4.987%	22	410	-63.500%
2026-04-10	19.2000	19.2000	18.6400	19.0500	+4.498%	57	409	-61.680%
2026-04-09	18.2300	18.2300	18.2300	18.2300	-8.850%	10	412	-59.956%
2026-04-08	20.9100	20.9100	19.9000	20.0000	+1.317%	72	402	-63.500%
2026-04-07	19.1000	19.7500	18.1000	19.7400	-6.134%	38	374	-63.019%
2026-04-06	24.1300	24.5000	19.8000	21.0300	-9.936%	101	366	-65.288%
2026-04-02	24.7000	25.2700	23.1700	23.3500	-16.904%	32	382	-68.737%
2026-04-01	26.8300	28.8300	26.8300	28.1000	+6.399%	30	382	-74.021%
2026-03-31	24.7800	26.4100	24.1900	26.4100	+13.153%	17	367	-72.359%
2026-03-30	26.5000	26.5000	23.3400	23.3400	-7.747%	39	361	-68.723%
2026-03-27	26.6000	26.7500	25.0000	25.3000	-14.382%	83	357	-71.146%
2026-03-26	30.2000	30.2000	29.5500	29.5500	-10.455%	3	288	-75.296%
2026-03-25	34.9900	35.0000	33.0000	33.0000	+4.530%	8	289	-77.879%
2026-03-24	32.3000	32.3000	31.5700	31.5700	+0.605%	13	282	-76.877%
2026-03-23	32.3800	32.5900	30.7000	31.3800	+12.071%	17	275	-76.737%
2026-03-20	30.2500	30.3400	27.9700	28.0000	-13.554%	45	258	-73.929%
2026-03-19	33.1200	33.1200	32.3900	32.3900	-13.511%	11	268	-77.462%
2026-03-18	37.5000	37.5000	37.4500	37.4500	-2.727%	60	262	-80.507%
2026-03-17	38.9500	38.9500	38.5000	38.5000	-4.229%	5	203	-81.039%
2026-03-16	42.1000	42.1000	40.2000	40.2000	-2.852%	6	198	-81.841%
2026-03-12	42.7800	42.7800	41.3800	41.3800	-5.633%	7	193	-82.359%
2026-03-11	44.4900	44.5500	43.8500	43.8500	+0.689%	10	193	-83.352%
2026-03-10	43.5500	43.5500	43.5500	43.5500	+9.422%	2	183	-83.238%
2026-03-09	38.7000	39.8000	37.8000	39.8000	-6.463%	8	181	-81.658%
2026-03-06	42.3500	42.5500	42.3500	42.5500	-4.059%	7	177	-82.844%
2026-03-05	45.1000	45.1000	44.3500	44.3500	-1.750%	7	171	-83.540%
2026-03-04	42.3900	45.1400	42.3900	45.1400	+11.816%	6	175	-83.828%
2026-03-03	40.3000	41.1200	39.6700	40.3700	-9.383%	40	172	-81.917%
2026-03-02	41.6500	44.5500	41.6500	44.5500	+1.181%	7	147	-83.614%
2026-02-27	45.3500	45.3500	43.0000	44.0300	-8.156%	7	144	-83.420%
2026-02-26	47.8900	47.9400	46.4000	47.9400	-5.444%	211	143	-84.773%
2026-02-25	52.1000	52.1000	50.5000	50.7000	+11.921%	203	128	-85.602%
2026-02-24	45.3000	45.3000	45.3000	45.3000	+5.226%	1	128	-83.885%
2026-02-23	44.9300	44.9300	43.0500	43.0500	-12.143%	5	128	-83.043%
2026-02-20	49.0000	49.0000	49.0000	49.0000	-2.176%	1	127	-85.102%
2026-02-17	52.0200	52.0200	50.0900	50.0900	-13.638%	6	126	-85.426%
2026-02-12	63.5000	63.7200	58.0000	58.0000	-2.945%	3	129	-87.414%
2026-02-11	63.5000	63.5000	58.2000	59.7600	+9.954%	5	129	-87.784%
2026-02-06	51.7000	54.3600	51.7000	54.3500	+12.178%	38	128	-86.569%
2026-02-05	50.0000	50.0000	46.4000	48.4500	-6.323%	204	112	-84.933%
2026-02-04	50.8400	51.7200	50.8400	51.7200	-15.283%	14	13	-85.886%
2026-02-02	59.9500	61.0500	57.6100	61.0500	-10.352%	17	15	-88.043%
2026-01-30	60.0000	68.1000	60.0000	68.1000	0.000%	4	3	-89.280%