Dark

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

EOD

Sep 21, 2026

10.05+12.291%(+1.10)1,064

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	10.4100	10.8000	9.7400	10.0500	+12.291%	1,064	2,597	0.000%
2026-09-18	9.1500	9.1500	8.9000	8.9500	-6.868%	7	1,801	+12.291%
2026-09-17	10.1000	11.0000	9.5500	9.6100	+17.914%	20	1,798	+4.579%
2026-09-16	8.8500	9.3800	8.1500	8.1500	-1.212%	26	1,803	+23.313%
2026-09-15	8.6000	9.0000	8.1500	8.2500	-6.250%	25	1,813	+21.818%
2026-09-14	9.5000	9.5000	8.8000	8.8000	-12.871%	8	1,797	+14.205%
2026-09-11	9.9600	10.7000	9.9500	10.1000	-3.810%	113	1,796	-0.495%
2026-09-10	10.2000	11.3500	9.9300	10.5000	-9.483%	161	1,782	-4.286%
2026-09-09	12.2000	12.2000	11.4500	11.6000	+6.520%	21	1,767	-13.362%
2026-09-08	9.8000	11.2500	9.4800	10.8900	+22.222%	149	1,769	-7.713%
2026-09-04	10.5600	10.5600	8.0500	8.9100	-32.704%	89	1,679	+12.795%
2026-09-03	12.8500	15.2500	12.8500	13.2400	+41.453%	137	1,679	-24.094%
2026-09-02	9.2800	9.7500	9.2800	9.3600	-3.505%	9	1,643	+7.372%
2026-09-01	10.0500	10.3500	9.4300	9.7000	-18.487%	14	1,646	+3.608%
2026-08-31	11.5500	12.4000	11.5500	11.9000	+41.667%	138	1,643	-15.546%
2026-08-28	10.0600	10.0600	8.2800	8.4000	-16.000%	5	1,578	+19.643%
2026-08-27	9.6800	10.0000	9.6800	10.0000	+13.250%	20	1,577	+0.500%
2026-08-26	8.6000	9.9200	8.6000	8.8300	-13.005%	17	1,564	+13.817%
2026-08-25	10.6200	10.7600	10.1500	10.1500	-5.581%	17	1,560	-0.985%
2026-08-24	10.8500	10.8500	10.7500	10.7500	-19.173%	25	1,551	-6.512%
2026-08-21	10.4000	13.5100	10.4000	13.3000	+36.410%	61	1,532	-24.436%
2026-08-20	9.5000	9.7500	9.1500	9.7500	-7.758%	36	1,528	+3.077%
2026-08-19	8.6800	10.5700	8.6800	10.5700	+24.646%	12	1,524	-4.920%
2026-08-18	8.4700	8.4800	8.4700	8.4800	-8.324%	23	1,533	+18.514%
2026-08-17	9.1500	9.2500	8.9000	9.2500	-3.141%	14	1,553	+8.649%
2026-08-14	10.4500	10.5000	8.8000	9.5500	+7.303%	12	1,563	+5.236%
2026-08-13	7.3000	9.1000	7.3000	8.9000	+18.667%	180	1,557	+12.921%
2026-08-12	8.6500	8.6500	7.3300	7.5000	-20.213%	12	1,541	+34.000%
2026-08-11	9.2000	9.4000	9.1000	9.4000	+4.444%	30	1,544	+6.915%
2026-08-10	9.0500	9.2700	8.6500	9.0000	+0.559%	24	1,545	+11.667%
2026-08-07	8.3800	9.9900	8.3800	8.9500	+11.875%	78	1,541	+12.291%
2026-08-06	8.0000	8.3900	7.9500	8.0000	-6.433%	121	1,535	+25.625%
2026-08-05	8.8100	8.8100	8.5500	8.5500	-12.755%	17	1,576	+17.544%
2026-08-04	8.9300	9.8300	8.9300	9.8000	+12.385%	9	1,577	+2.551%
2026-08-03	8.0500	9.0600	8.0500	8.7200	+19.452%	130	1,583	+15.252%
2026-07-31	7.0200	7.3000	6.9200	7.3000	+5.036%	27	1,610	+37.671%
2026-07-30	6.6300	6.9600	6.5000	6.9500	+15.833%	35	1,615	+44.604%
2026-07-29	6.5500	6.5500	6.0000	6.0000	-8.397%	12	1,650	+67.500%
2026-07-28	6.4000	6.9000	6.2500	6.5500	-5.755%	14	1,649	+53.435%
2026-07-27	8.0400	8.0500	6.8000	6.9500	-10.783%	717	1,652	+44.604%
2026-07-24	8.8600	8.8600	7.2800	7.7900	-8.353%	461	1,642	+29.012%
2026-07-23	11.5500	12.0000	8.4400	8.5000	-52.882%	239	1,698	+18.235%
2026-07-22	18.7500	18.7500	18.0400	18.0400	-6.042%	112	1,643	-44.290%
2026-07-21	16.8800	19.9300	16.8800	19.2000	+11.953%	445	1,567	-47.656%
2026-07-20	19.5000	19.5000	17.0000	17.1500	-12.944%	70	1,399	-41.399%
2026-07-17	20.0000	20.4500	19.4000	19.7000	-12.444%	98	1,369	-48.985%
2026-07-16	22.8000	23.7500	21.5000	22.5000	-8.163%	61	1,353	-55.333%
2026-07-15	26.6000	26.6000	24.0000	24.5000	-0.528%	3	1,334	-58.980%
2026-07-14	25.5500	25.7800	24.6300	24.6300	+2.625%	29	1,333	-59.196%
2026-07-13	26.9000	26.9000	24.0000	24.0000	-17.949%	87	1,312	-58.125%
2026-07-10	29.2000	30.5000	29.1000	29.2500	+11.006%	149	1,319	-65.641%
2026-07-09	25.4600	26.3500	25.0000	26.3500	+4.771%	35	1,274	-61.860%
2026-07-08	26.5000	26.5500	24.3500	25.1500	-10.403%	152	1,250	-60.040%
2026-07-07	31.0000	31.2000	27.9200	28.0700	-15.068%	81	1,284	-64.197%
2026-07-06	26.9900	33.0500	26.9900	33.0500	+32.731%	111	1,288	-69.592%
2026-07-02	33.1100	33.1100	24.5200	24.9000	-27.826%	111	1,293	-59.639%
2026-07-01	35.0800	37.8000	34.5000	34.5000	-0.719%	65	1,293	-70.870%
2026-06-30	30.6200	36.3400	30.6200	34.7500	+9.934%	172	1,305	-71.079%
2026-06-29	25.2400	31.8600	24.7800	31.6100	+36.840%	318	1,313	-68.206%
2026-06-26	20.1000	23.6000	20.0700	23.1000	+13.681%	154	1,059	-56.494%
2026-06-25	21.2000	21.7500	20.2900	20.3200	-7.636%	32	1,060	-50.541%
2026-06-24	23.7000	24.2800	21.6500	22.0000	-7.173%	203	1,064	-54.318%
2026-06-23	26.3500	26.3700	23.5400	23.7000	-25.589%	139	1,037	-57.595%
2026-06-22	30.6200	33.8300	30.6200	31.8500	+7.966%	98	969	-68.446%
2026-06-18	28.5000	29.5000	27.3000	29.5000	-4.747%	80	889	-65.932%
2026-06-17	30.6500	30.9700	29.8500	30.9700	-3.820%	90	889	-67.549%
2026-06-16	32.2000	32.2000	32.2000	32.2000	-8.053%	1	889	-68.789%
2026-06-15	36.9000	36.9000	34.7500	35.0200	+0.057%	23	881	-71.302%
2026-06-12	33.6000	35.0000	30.8600	35.0000	+9.821%	134	881	-71.286%
2026-06-11	28.7000	31.8700	28.7000	31.8700	+13.295%	51	881	-68.466%
2026-06-10	30.7500	30.7500	28.0000	28.1300	-12.775%	100	901	-64.273%
2026-06-09	35.8800	35.8800	29.9500	32.2500	-14.183%	55	905	-68.837%
2026-06-08	32.3700	37.7200	32.3700	37.5800	+20.064%	32	903	-73.257%
2026-06-05	40.1500	40.1500	30.3800	31.3000	-19.744%	155	909	-67.891%
2026-06-04	39.9300	39.9300	39.0000	39.0000	-5.409%	6	886	-74.231%
2026-06-03	39.2000	45.1500	39.2000	41.2300	+1.502%	32	883	-75.625%
2026-06-02	41.2500	41.2500	40.3000	40.6200	+5.781%	35	873	-75.258%
2026-06-01	41.9700	41.9700	38.4000	38.4000	-15.882%	74	847	-73.828%
2026-05-29	47.4500	47.4500	43.4500	45.6500	-8.791%	13	854	-77.985%
2026-05-28	48.3000	50.1000	48.0000	50.0500	+2.268%	14	853	-79.920%
2026-05-27	49.8500	51.7700	48.0900	48.9400	+7.442%	49	847	-79.465%
2026-05-26	44.4400	45.7000	43.2200	45.5500	+5.440%	38	843	-77.936%
2026-05-22	43.6200	44.1200	43.2000	43.2000	+6.038%	76	850	-76.736%
2026-05-21	38.6000	40.7400	38.6000	40.7400	+6.649%	17	849	-75.331%
2026-05-20	37.2000	38.3000	37.2000	38.2000	+9.928%	30	849	-73.691%
2026-05-19	34.1800	34.8600	32.0000	34.7500	-5.929%	41	824	-71.079%
2026-05-18	40.3500	40.3500	35.6000	36.9400	-12.048%	29	824	-72.794%
2026-05-15	47.7200	47.7200	42.0000	42.0000	-19.417%	72	824	-76.071%
2026-05-14	53.3500	56.5700	52.1200	52.1200	-2.306%	225	817	-80.718%
2026-05-13	50.7500	58.2000	50.7500	53.3500	+12.316%	218	664	-81.162%
2026-05-12	53.5000	54.1400	43.9000	47.5000	-11.049%	46	664	-78.842%
2026-05-11	43.0000	54.8600	39.9000	53.4000	+23.468%	384	664	-81.180%
2026-05-08	40.2400	45.1000	39.9100	43.2500	+16.892%	95	463	-76.763%
2026-05-07	35.1500	37.1500	34.3400	37.0000	+12.839%	27	480	-72.838%
2026-05-06	30.0500	32.7900	30.0500	32.7900	+8.254%	7	484	-69.350%
2026-05-05	33.4600	33.4600	30.2900	30.2900	+0.066%	35	480	-66.821%
2026-05-04	29.1400	31.0000	29.1400	30.2700	-5.701%	14	485	-66.799%
2026-05-01	28.0000	32.1000	27.6900	32.1000	+33.750%	37	493	-68.692%
2026-04-29	24.6800	24.6800	24.0000	24.0000	-6.213%	2	493	-58.125%
2026-04-28	26.4500	26.4500	25.3500	25.5900	-3.543%	10	495	-60.727%
2026-04-27	23.5000	26.5300	23.3000	26.5300	+2.038%	43	497	-62.118%
2026-04-24	27.2000	27.7200	26.0000	26.0000	+1.761%	15	478	-61.346%
2026-04-23	27.3800	29.3500	25.2000	25.5500	-18.475%	28	478	-60.665%
2026-04-22	30.7200	32.1000	30.7200	31.3400	+1.097%	21	478	-67.932%
2026-04-21	33.1500	33.1500	31.0000	31.0000	-5.488%	29	471	-67.581%
2026-04-20	33.5600	33.5600	32.8000	32.8000	-11.039%	4	471	-69.360%
2026-04-17	34.5000	40.0000	34.5000	36.8700	+9.569%	13	471	-72.742%
2026-04-16	31.7000	33.8000	31.0700	33.6500	-2.464%	38	466	-70.134%
2026-04-15	30.3200	35.8700	30.3200	34.5000	+46.186%	123	437	-70.870%
2026-04-14	21.5500	24.6500	21.2500	23.6000	+18.000%	28	413	-57.415%
2026-04-13	20.8000	20.8500	19.9900	20.0000	+4.987%	22	410	-49.750%
2026-04-10	19.2000	19.2000	18.6400	19.0500	+4.498%	57	409	-47.244%
2026-04-09	18.2300	18.2300	18.2300	18.2300	-8.850%	10	412	-44.871%
2026-04-08	20.9100	20.9100	19.9000	20.0000	+1.317%	72	402	-49.750%
2026-04-07	19.1000	19.7500	18.1000	19.7400	-6.134%	38	374	-49.088%
2026-04-06	24.1300	24.5000	19.8000	21.0300	-9.936%	101	366	-52.211%
2026-04-02	24.7000	25.2700	23.1700	23.3500	-16.904%	32	382	-56.959%
2026-04-01	26.8300	28.8300	26.8300	28.1000	+6.399%	30	382	-64.235%
2026-03-31	24.7800	26.4100	24.1900	26.4100	+13.153%	17	367	-61.946%
2026-03-30	26.5000	26.5000	23.3400	23.3400	-7.747%	39	361	-56.941%
2026-03-27	26.6000	26.7500	25.0000	25.3000	-14.382%	83	357	-60.277%
2026-03-26	30.2000	30.2000	29.5500	29.5500	-10.455%	3	288	-65.990%
2026-03-25	34.9900	35.0000	33.0000	33.0000	+4.530%	8	289	-69.545%
2026-03-24	32.3000	32.3000	31.5700	31.5700	+0.605%	13	282	-68.166%
2026-03-23	32.3800	32.5900	30.7000	31.3800	+12.071%	17	275	-67.973%
2026-03-20	30.2500	30.3400	27.9700	28.0000	-13.554%	45	258	-64.107%
2026-03-19	33.1200	33.1200	32.3900	32.3900	-13.511%	11	268	-68.972%
2026-03-18	37.5000	37.5000	37.4500	37.4500	-2.727%	60	262	-73.164%
2026-03-17	38.9500	38.9500	38.5000	38.5000	-4.229%	5	203	-73.896%
2026-03-16	42.1000	42.1000	40.2000	40.2000	-2.852%	6	198	-75.000%
2026-03-12	42.7800	42.7800	41.3800	41.3800	-5.633%	7	193	-75.713%
2026-03-11	44.4900	44.5500	43.8500	43.8500	+0.689%	10	193	-77.081%
2026-03-10	43.5500	43.5500	43.5500	43.5500	+9.422%	2	183	-76.923%
2026-03-09	38.7000	39.8000	37.8000	39.8000	-6.463%	8	181	-74.749%
2026-03-06	42.3500	42.5500	42.3500	42.5500	-4.059%	7	177	-76.381%
2026-03-05	45.1000	45.1000	44.3500	44.3500	-1.750%	7	171	-77.339%
2026-03-04	42.3900	45.1400	42.3900	45.1400	+11.816%	6	175	-77.736%
2026-03-03	40.3000	41.1200	39.6700	40.3700	-9.383%	40	172	-75.105%
2026-03-02	41.6500	44.5500	41.6500	44.5500	+1.181%	7	147	-77.441%
2026-02-27	45.3500	45.3500	43.0000	44.0300	-8.156%	7	144	-77.175%
2026-02-26	47.8900	47.9400	46.4000	47.9400	-5.444%	211	143	-79.036%
2026-02-25	52.1000	52.1000	50.5000	50.7000	+11.921%	203	128	-80.178%
2026-02-24	45.3000	45.3000	45.3000	45.3000	+5.226%	1	128	-77.815%
2026-02-23	44.9300	44.9300	43.0500	43.0500	-12.143%	5	128	-76.655%
2026-02-20	49.0000	49.0000	49.0000	49.0000	-2.176%	1	127	-79.490%
2026-02-17	52.0200	52.0200	50.0900	50.0900	-13.638%	6	126	-79.936%
2026-02-12	63.5000	63.7200	58.0000	58.0000	-2.945%	3	129	-82.672%
2026-02-11	63.5000	63.5000	58.2000	59.7600	+9.954%	5	129	-83.183%
2026-02-06	51.7000	54.3600	51.7000	54.3500	+12.178%	38	128	-81.509%
2026-02-05	50.0000	50.0000	46.4000	48.4500	-6.323%	204	112	-79.257%
2026-02-04	50.8400	51.7200	50.8400	51.7200	-15.283%	14	13	-80.568%
2026-02-02	59.9500	61.0500	57.6100	61.0500	-10.352%	17	15	-83.538%
2026-01-30	60.0000	68.1000	60.0000	68.1000	0.000%	4	3	-85.242%