Dark

TSLA20270319C560
TSLA Mar 19 2027 560.00 Call (TSLA270319C00560000)
option OPRA

EOD

Sep 21, 2026

9.25+14.198%(+1.15)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	9.6000	9.6000	9.2500	9.2500	+14.198%	9	837	0.000%
2026-09-18	8.1500	8.1500	8.1000	8.1000	-7.640%	3	836	+14.198%
2026-09-17	9.9000	9.9000	8.7500	8.7700	+11.013%	111	834	+5.473%
2026-09-15	7.9900	7.9900	7.9000	7.9000	-2.469%	2	732	+17.089%
2026-09-14	8.1000	8.1000	8.1000	8.1000	-12.903%	3	731	+14.198%
2026-09-11	9.4000	9.4000	9.3000	9.3000	-1.064%	6	733	-0.538%
2026-09-10	10.2500	10.4500	9.4000	9.4000	-10.476%	35	733	-1.596%
2026-09-09	11.2000	11.4500	10.5000	10.5000	+6.061%	7	711	-11.905%
2026-09-08	10.4100	10.4100	9.6500	9.9000	+30.263%	24	716	-6.566%
2026-09-04	8.9000	8.9000	7.5000	7.6000	-40.392%	168	646	+21.711%
2026-09-03	11.9100	13.8500	11.9100	12.7500	+48.256%	14	646	-27.451%
2026-09-02	8.6000	8.6000	8.6000	8.6000	-4.444%	2	646	+7.558%
2026-09-01	9.4500	9.4500	9.0000	9.0000	-17.431%	28	648	+2.778%
2026-08-31	8.8000	11.5500	8.7500	10.9000	+16.578%	19	633	-15.138%
2026-08-28	9.3500	9.3500	9.3500	9.3500	+1.630%	1	638	-1.070%
2026-08-27	9.2000	9.2000	9.2000	9.2000	+12.883%	3	637	+0.543%
2026-08-26	8.1500	8.1500	8.1500	8.1500	-17.925%	1	637	+13.497%
2026-08-25	9.7000	9.9300	9.6000	9.9300	+1.120%	12	636	-6.848%
2026-08-24	9.8200	9.8200	9.8200	9.8200	-17.131%	1	641	-5.804%
2026-08-21	11.8500	11.8500	11.8500	11.8500	+30.220%	2	640	-21.941%
2026-08-20	8.9700	9.1000	8.9400	9.1000	-2.674%	27	638	+1.648%
2026-08-19	8.9000	9.4500	8.9000	9.3500	+21.429%	4	634	-1.070%
2026-08-18	7.8500	7.8500	7.7000	7.7000	-10.256%	5	636	+20.130%
2026-08-14	8.6200	8.6200	8.2900	8.5800	+1.179%	75	634	+7.809%
2026-08-13	7.5100	8.4800	7.5100	8.4800	+27.519%	65	646	+9.080%
2026-08-12	6.6500	6.6500	6.6500	6.6500	-17.901%	4	637	+39.098%
2026-08-11	8.7500	8.7500	8.1000	8.1000	-0.613%	10	641	+14.198%
2026-08-10	8.1500	8.1500	8.1500	8.1500	-2.976%	2	643	+13.497%
2026-08-07	8.4900	8.5200	8.2200	8.4000	+2.190%	69	643	+10.119%
2026-08-03	7.6000	8.3300	7.6000	8.2200	+19.130%	92	651	+12.530%
2026-07-31	6.8000	6.9000	6.8000	6.9000	+8.661%	6	662	+34.058%
2026-07-30	6.3500	6.3500	6.3500	6.3500	-2.308%	6	659	+45.669%
2026-07-27	6.8700	6.8700	6.4300	6.5000	-8.451%	16	659	+42.308%
2026-07-24	7.9800	7.9800	6.7500	7.1000	-12.346%	882	657	+30.282%
2026-07-23	10.9000	11.0000	7.7000	8.1000	-52.576%	290	701	+14.198%
2026-07-22	17.4000	17.4000	17.0800	17.0800	-7.825%	3	862	-45.843%
2026-07-21	18.5000	18.5300	18.5000	18.5300	+12.644%	5	859	-50.081%
2026-07-20	16.4900	16.8300	16.4500	16.4500	-24.018%	5	859	-43.769%
2026-07-16	20.6000	21.6500	20.6000	21.6500	-6.074%	7	858	-57.275%
2026-07-14	24.0000	24.0000	23.0500	23.0500	+2.444%	20	865	-59.870%
2026-07-13	25.0000	25.0000	22.5000	22.5000	-17.793%	33	865	-58.889%
2026-07-10	28.0000	28.0000	26.0000	27.3700	+2.740%	5	847	-66.204%
2026-07-09	23.6000	27.0000	23.6000	26.6400	+13.603%	5	843	-65.278%
2026-07-08	24.8000	24.8000	23.3600	23.4500	-15.036%	43	842	-60.554%
2026-07-07	28.5000	28.5000	27.6000	27.6000	-9.804%	2	862	-66.486%
2026-07-06	22.9500	30.6000	22.9500	30.6000	+32.296%	152	862	-69.771%
2026-07-02	35.0200	35.0200	23.1300	23.1300	-30.955%	38	798	-60.009%
2026-07-01	35.8100	35.8100	33.0500	33.5000	-1.471%	23	798	-72.388%
2026-06-30	29.7900	34.0000	29.7900	34.0000	+21.429%	7	804	-72.794%
2026-06-29	20.6500	28.0000	20.5500	28.0000	+34.940%	11	806	-66.964%
2026-06-26	20.7500	20.7500	20.7500	20.7500	+8.582%	44	809	-55.422%
2026-06-25	20.6500	20.6500	19.1100	19.1100	-7.458%	21	839	-51.596%
2026-06-24	21.7700	21.7700	20.4400	20.6500	-10.412%	26	820	-55.206%
2026-06-23	23.6500	23.6500	23.0500	23.0500	-25.284%	11	796	-59.870%
2026-06-22	27.0000	32.1400	27.0000	30.8500	+14.684%	9	785	-70.016%
2026-06-18	25.7900	26.9000	25.7900	26.9000	-6.272%	16	791	-65.613%
2026-06-17	28.3500	30.0000	28.3000	28.7000	-7.180%	13	791	-67.770%
2026-06-16	30.2500	30.9200	30.2500	30.9200	-5.732%	2	791	-70.084%
2026-06-12	33.9800	33.9800	28.9000	32.8000	+8.789%	16	781	-71.799%
2026-06-11	28.1000	30.1500	27.9200	30.1500	+11.874%	18	781	-69.320%
2026-06-10	28.6500	28.6500	26.5500	26.9500	-9.866%	13	779	-65.677%
2026-06-09	31.1500	31.1500	28.0000	29.9000	-14.425%	27	766	-69.064%
2026-06-08	33.1500	35.0000	33.1500	34.9400	+20.069%	52	745	-73.526%
2026-06-05	33.9500	33.9500	29.1000	29.1000	-21.774%	73	745	-68.213%
2026-06-04	38.9500	38.9500	37.1700	37.2000	-5.247%	40	757	-75.134%
2026-06-03	42.6000	42.6000	39.2600	39.2600	+0.796%	3	780	-76.439%
2026-06-02	36.0500	39.4500	36.0500	38.9500	+3.867%	77	780	-76.252%
2026-06-01	37.9500	37.9500	37.5000	37.5000	-14.831%	63	775	-75.333%
2026-05-29	40.9000	44.0300	40.9000	44.0300	-6.617%	9	731	-78.992%
2026-05-28	46.1500	47.3500	46.1500	47.1500	-0.106%	11	726	-80.382%
2026-05-27	46.4900	48.0800	46.4900	47.2000	+9.259%	8	725	-80.403%
2026-05-26	41.3000	43.2000	41.3000	43.2000	+2.857%	13	731	-78.588%
2026-05-22	38.6200	42.0000	38.6200	42.0000	+12.450%	13	732	-77.976%
2026-05-21	36.6000	37.3500	36.6000	37.3500	+3.981%	2	730	-75.234%
2026-05-20	34.3100	36.4000	34.3100	35.9200	+15.313%	43	730	-74.248%
2026-05-19	33.4500	33.4500	30.9500	31.1500	-11.329%	18	729	-70.305%
2026-05-18	38.5500	38.5500	35.1300	35.1300	-12.175%	12	729	-73.669%
2026-05-15	45.8000	45.8000	40.0000	40.0000	-19.192%	82	729	-76.875%
2026-05-14	51.3500	54.7500	49.5000	49.5000	-3.320%	72	726	-81.313%
2026-05-13	49.8000	56.0000	49.8000	51.2000	+15.315%	78	714	-81.934%
2026-05-12	47.7700	48.1000	41.7000	44.4000	-14.615%	46	714	-79.167%
2026-05-11	40.0000	52.3500	38.6400	52.0000	+25.271%	116	714	-82.212%
2026-05-08	38.7500	42.3000	38.5300	41.5100	+23.726%	127	579	-77.716%
2026-05-07	35.5000	36.0000	32.5500	33.5500	+8.226%	23	566	-72.429%
2026-05-06	28.0000	31.1500	28.0000	31.0000	+5.983%	560	556	-70.161%
2026-05-05	29.3000	29.3000	29.2500	29.2500	-0.205%	2	85	-68.376%
2026-05-04	27.6900	29.4000	27.6900	29.3100	-1.644%	14	86	-68.441%
2026-05-01	30.0000	30.4000	29.6500	29.8000	+18.020%	25	93	-68.960%
2026-04-30	21.7500	25.2500	21.7500	25.2500	+14.253%	8	93	-63.366%
2026-04-29	22.1000	22.1000	22.1000	22.1000	-10.163%	1	91	-58.145%
2026-04-28	26.0000	26.0000	24.3200	24.6000	+6.034%	3	91	-62.398%
2026-04-27	22.0300	23.2000	22.0300	23.2000	-6.073%	2	92	-60.129%
2026-04-24	25.0000	26.0000	24.7000	24.7000	+1.521%	22	91	-62.551%
2026-04-23	26.8700	26.8700	24.3300	24.3300	-20.438%	14	86	-61.981%
2026-04-22	30.3200	30.5800	30.3200	30.5800	+1.091%	3	84	-69.751%
2026-04-21	31.4500	31.4500	30.2500	30.2500	-2.262%	13	85	-69.421%
2026-04-20	30.9500	30.9500	30.9500	30.9500	-6.297%	1	82	-70.113%
2026-04-17	33.0300	33.0300	33.0300	33.0300	+4.064%	3	82	-71.995%
2026-04-16	31.0000	31.7400	31.0000	31.7400	-3.818%	4	85	-70.857%
2026-04-15	31.1900	33.0000	31.1900	33.0000	+47.982%	2	82	-71.970%
2026-04-14	20.2700	22.9300	20.2700	22.3000	+18.617%	16	80	-58.520%
2026-04-13	18.8000	18.8000	18.8000	18.8000	-1.157%	7	77	-50.798%
2026-04-09	18.7500	19.0200	18.7500	19.0200	+2.258%	3	75	-51.367%
2026-04-08	18.6000	18.6000	18.6000	18.6000	+3.219%	7	74	-50.269%
2026-04-07	17.9800	18.0200	17.3000	18.0200	-8.806%	3	67	-48.668%
2026-04-06	19.5500	19.8100	18.8000	19.7600	-14.162%	28	66	-53.188%
2026-04-02	23.0200	23.0200	23.0200	23.0200	-15.212%	5	59	-59.818%
2026-04-01	27.1500	27.1500	27.1500	27.1500	+10.097%	1	59	-65.930%
2026-03-31	22.8000	24.6600	22.8000	24.6600	+12.603%	4	59	-62.490%
2026-03-30	22.5700	22.5700	21.9000	21.9000	-12.048%	3	59	-57.763%
2026-03-27	26.0000	26.0000	24.9000	24.9000	-7.914%	15	58	-62.851%
2026-03-26	27.0400	27.0400	27.0400	27.0400	-11.634%	1	71	-65.791%
2026-03-24	30.8000	31.6500	30.6000	30.6000	+6.066%	60	71	-69.771%
2026-03-23	28.9000	28.9000	28.8500	28.8500	+8.052%	6	41	-67.938%
2026-03-20	26.7000	26.7000	26.7000	26.7000	-12.944%	1	42	-65.356%
2026-03-19	30.7200	30.7200	30.6700	30.6700	-16.544%	10	42	-69.840%
2026-03-17	37.1000	37.1000	36.6500	36.7500	-8.171%	9	39	-74.830%
2026-03-12	41.6000	41.6000	39.0800	40.0200	-11.067%	7	38	-76.887%
2026-03-11	45.0000	45.0000	45.0000	45.0000	+13.065%	1	37	-79.444%
2026-03-10	42.3500	42.3500	39.8000	39.8000	+7.133%	2	37	-76.759%
2026-03-09	38.8500	38.8500	37.1000	37.1500	-9.808%	4	36	-75.101%
2026-03-06	40.5000	41.1900	40.5000	41.1900	-3.333%	6	37	-77.543%
2026-03-04	42.6300	42.6300	42.6100	42.6100	+8.699%	10	33	-78.291%
2026-03-03	39.2000	39.2000	39.2000	39.2000	-7.765%	2	37	-76.403%
2026-03-02	41.6000	42.5000	41.6000	42.5000	-0.701%	2	36	-78.235%
2026-02-27	44.0000	44.0000	42.8000	42.8000	-14.056%	2	37	-78.388%
2026-02-25	49.8000	49.8000	49.8000	49.8000	+13.130%	1	35	-81.426%
2026-02-24	43.9500	44.0200	43.9500	44.0200	+7.945%	4	35	-78.987%
2026-02-23	40.7800	40.7800	40.7800	40.7800	-14.686%	1	33	-77.317%
2026-02-20	47.8000	47.8000	47.8000	47.8000	-4.016%	1	32	-80.649%
2026-02-17	46.2000	49.8000	46.2000	49.8000	-5.592%	2	31	-81.426%
2026-02-12	52.8500	52.8500	52.7500	52.7500	-5.804%	5	31	-82.464%
2026-02-11	57.8700	57.8700	56.0000	56.0000	-0.338%	2	28	-83.482%
2026-02-10	56.2500	56.2500	56.1600	56.1900	+5.620%	10	27	-83.538%
2026-02-09	49.7000	53.2000	49.7000	53.2000	+3.603%	3	17	-82.613%
2026-02-06	52.0500	52.0500	51.3500	51.3500	+14.903%	9	15	-81.986%
2026-02-05	46.6500	46.6500	44.6900	44.6900	-10.315%	4	6	-79.302%
2026-02-04	49.8300	49.8300	49.8300	49.8300	-13.037%	1	7	-81.437%
2026-02-03	57.3000	57.3000	57.3000	57.3000	+0.175%	1	6	-83.857%
2026-02-02	55.9000	57.2000	55.3000	57.2000	-6.490%	5	5	-83.829%
2026-01-30	61.1700	61.1700	61.1700	61.1700	0.000%	1	1	-84.878%