Dark

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

EOD

Jul 31, 2026

6.90+8.661%(+0.55)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	6.8000	6.9000	6.8000	6.9000	+8.661%	6	662	0.000%
2026-07-30	6.3500	6.3500	6.3500	6.3500	-2.308%	6	659	+8.661%
2026-07-27	6.8700	6.8700	6.4300	6.5000	-8.451%	16	659	+6.154%
2026-07-24	7.9800	7.9800	6.7500	7.1000	-12.346%	882	657	-2.817%
2026-07-23	10.9000	11.0000	7.7000	8.1000	-52.576%	290	701	-14.815%
2026-07-22	17.4000	17.4000	17.0800	17.0800	-7.825%	3	862	-59.602%
2026-07-21	18.5000	18.5300	18.5000	18.5300	+12.644%	5	859	-62.763%
2026-07-20	16.4900	16.8300	16.4500	16.4500	-24.018%	5	859	-58.055%
2026-07-16	20.6000	21.6500	20.6000	21.6500	-6.074%	7	858	-68.129%
2026-07-14	24.0000	24.0000	23.0500	23.0500	+2.444%	20	865	-70.065%
2026-07-13	25.0000	25.0000	22.5000	22.5000	-17.793%	33	865	-69.333%
2026-07-10	28.0000	28.0000	26.0000	27.3700	+2.740%	5	847	-74.790%
2026-07-09	23.6000	27.0000	23.6000	26.6400	+13.603%	5	843	-74.099%
2026-07-08	24.8000	24.8000	23.3600	23.4500	-15.036%	43	842	-70.576%
2026-07-07	28.5000	28.5000	27.6000	27.6000	-9.804%	2	862	-75.000%
2026-07-06	22.9500	30.6000	22.9500	30.6000	+32.296%	152	862	-77.451%
2026-07-02	35.0200	35.0200	23.1300	23.1300	-30.955%	38	798	-70.169%
2026-07-01	35.8100	35.8100	33.0500	33.5000	-1.471%	23	798	-79.403%
2026-06-30	29.7900	34.0000	29.7900	34.0000	+21.429%	7	804	-79.706%
2026-06-29	20.6500	28.0000	20.5500	28.0000	+34.940%	11	806	-75.357%
2026-06-26	20.7500	20.7500	20.7500	20.7500	+8.582%	44	809	-66.747%
2026-06-25	20.6500	20.6500	19.1100	19.1100	-7.458%	21	839	-63.893%
2026-06-24	21.7700	21.7700	20.4400	20.6500	-10.412%	26	820	-66.586%
2026-06-23	23.6500	23.6500	23.0500	23.0500	-25.284%	11	796	-70.065%
2026-06-22	27.0000	32.1400	27.0000	30.8500	+14.684%	9	785	-77.634%
2026-06-18	25.7900	26.9000	25.7900	26.9000	-6.272%	16	791	-74.349%
2026-06-17	28.3500	30.0000	28.3000	28.7000	-7.180%	13	791	-75.958%
2026-06-16	30.2500	30.9200	30.2500	30.9200	-5.732%	2	791	-77.684%
2026-06-12	33.9800	33.9800	28.9000	32.8000	+8.789%	16	781	-78.963%
2026-06-11	28.1000	30.1500	27.9200	30.1500	+11.874%	18	781	-77.114%
2026-06-10	28.6500	28.6500	26.5500	26.9500	-9.866%	13	779	-74.397%
2026-06-09	31.1500	31.1500	28.0000	29.9000	-14.425%	27	766	-76.923%
2026-06-08	33.1500	35.0000	33.1500	34.9400	+20.069%	52	745	-80.252%
2026-06-05	33.9500	33.9500	29.1000	29.1000	-21.774%	73	745	-76.289%
2026-06-04	38.9500	38.9500	37.1700	37.2000	-5.247%	40	757	-81.452%
2026-06-03	42.6000	42.6000	39.2600	39.2600	+0.796%	3	780	-82.425%
2026-06-02	36.0500	39.4500	36.0500	38.9500	+3.867%	77	780	-82.285%
2026-06-01	37.9500	37.9500	37.5000	37.5000	-14.831%	63	775	-81.600%
2026-05-29	40.9000	44.0300	40.9000	44.0300	-6.617%	9	731	-84.329%
2026-05-28	46.1500	47.3500	46.1500	47.1500	-0.106%	11	726	-85.366%
2026-05-27	46.4900	48.0800	46.4900	47.2000	+9.259%	8	725	-85.381%
2026-05-26	41.3000	43.2000	41.3000	43.2000	+2.857%	13	731	-84.028%
2026-05-22	38.6200	42.0000	38.6200	42.0000	+12.450%	13	732	-83.571%
2026-05-21	36.6000	37.3500	36.6000	37.3500	+3.981%	2	730	-81.526%
2026-05-20	34.3100	36.4000	34.3100	35.9200	+15.313%	43	730	-80.791%
2026-05-19	33.4500	33.4500	30.9500	31.1500	-11.329%	18	729	-77.849%
2026-05-18	38.5500	38.5500	35.1300	35.1300	-12.175%	12	729	-80.359%
2026-05-15	45.8000	45.8000	40.0000	40.0000	-19.192%	82	729	-82.750%
2026-05-14	51.3500	54.7500	49.5000	49.5000	-3.320%	72	726	-86.061%
2026-05-13	49.8000	56.0000	49.8000	51.2000	+15.315%	78	714	-86.523%
2026-05-12	47.7700	48.1000	41.7000	44.4000	-14.615%	46	714	-84.459%
2026-05-11	40.0000	52.3500	38.6400	52.0000	+25.271%	116	714	-86.731%
2026-05-08	38.7500	42.3000	38.5300	41.5100	+23.726%	127	579	-83.377%
2026-05-07	35.5000	36.0000	32.5500	33.5500	+8.226%	23	566	-79.434%
2026-05-06	28.0000	31.1500	28.0000	31.0000	+5.983%	560	556	-77.742%
2026-05-05	29.3000	29.3000	29.2500	29.2500	-0.205%	2	85	-76.410%
2026-05-04	27.6900	29.4000	27.6900	29.3100	-1.644%	14	86	-76.459%
2026-05-01	30.0000	30.4000	29.6500	29.8000	+18.020%	25	93	-76.846%
2026-04-30	21.7500	25.2500	21.7500	25.2500	+14.253%	8	93	-72.673%
2026-04-29	22.1000	22.1000	22.1000	22.1000	-10.163%	1	91	-68.778%
2026-04-28	26.0000	26.0000	24.3200	24.6000	+6.034%	3	91	-71.951%
2026-04-27	22.0300	23.2000	22.0300	23.2000	-6.073%	2	92	-70.259%
2026-04-24	25.0000	26.0000	24.7000	24.7000	+1.521%	22	91	-72.065%
2026-04-23	26.8700	26.8700	24.3300	24.3300	-20.438%	14	86	-71.640%
2026-04-22	30.3200	30.5800	30.3200	30.5800	+1.091%	3	84	-77.436%
2026-04-21	31.4500	31.4500	30.2500	30.2500	-2.262%	13	85	-77.190%
2026-04-20	30.9500	30.9500	30.9500	30.9500	-6.297%	1	82	-77.706%
2026-04-17	33.0300	33.0300	33.0300	33.0300	+4.064%	3	82	-79.110%
2026-04-16	31.0000	31.7400	31.0000	31.7400	-3.818%	4	85	-78.261%
2026-04-15	31.1900	33.0000	31.1900	33.0000	+47.982%	2	82	-79.091%
2026-04-14	20.2700	22.9300	20.2700	22.3000	+18.617%	16	80	-69.058%
2026-04-13	18.8000	18.8000	18.8000	18.8000	-1.157%	7	77	-63.298%
2026-04-09	18.7500	19.0200	18.7500	19.0200	+2.258%	3	75	-63.722%
2026-04-08	18.6000	18.6000	18.6000	18.6000	+3.219%	7	74	-62.903%
2026-04-07	17.9800	18.0200	17.3000	18.0200	-8.806%	3	67	-61.709%
2026-04-06	19.5500	19.8100	18.8000	19.7600	-14.162%	28	66	-65.081%
2026-04-02	23.0200	23.0200	23.0200	23.0200	-15.212%	5	59	-70.026%
2026-04-01	27.1500	27.1500	27.1500	27.1500	+10.097%	1	59	-74.586%
2026-03-31	22.8000	24.6600	22.8000	24.6600	+12.603%	4	59	-72.019%
2026-03-30	22.5700	22.5700	21.9000	21.9000	-12.048%	3	59	-68.493%
2026-03-27	26.0000	26.0000	24.9000	24.9000	-7.914%	15	58	-72.289%
2026-03-26	27.0400	27.0400	27.0400	27.0400	-11.634%	1	71	-74.482%
2026-03-24	30.8000	31.6500	30.6000	30.6000	+6.066%	60	71	-77.451%
2026-03-23	28.9000	28.9000	28.8500	28.8500	+8.052%	6	41	-76.083%
2026-03-20	26.7000	26.7000	26.7000	26.7000	-12.944%	1	42	-74.157%
2026-03-19	30.7200	30.7200	30.6700	30.6700	-16.544%	10	42	-77.502%
2026-03-17	37.1000	37.1000	36.6500	36.7500	-8.171%	9	39	-81.224%
2026-03-12	41.6000	41.6000	39.0800	40.0200	-11.067%	7	38	-82.759%
2026-03-11	45.0000	45.0000	45.0000	45.0000	+13.065%	1	37	-84.667%
2026-03-10	42.3500	42.3500	39.8000	39.8000	+7.133%	2	37	-82.663%
2026-03-09	38.8500	38.8500	37.1000	37.1500	-9.808%	4	36	-81.427%
2026-03-06	40.5000	41.1900	40.5000	41.1900	-3.333%	6	37	-83.248%
2026-03-04	42.6300	42.6300	42.6100	42.6100	+8.699%	10	33	-83.807%
2026-03-03	39.2000	39.2000	39.2000	39.2000	-7.765%	2	37	-82.398%
2026-03-02	41.6000	42.5000	41.6000	42.5000	-0.701%	2	36	-83.765%
2026-02-27	44.0000	44.0000	42.8000	42.8000	-14.056%	2	37	-83.879%
2026-02-25	49.8000	49.8000	49.8000	49.8000	+13.130%	1	35	-86.145%
2026-02-24	43.9500	44.0200	43.9500	44.0200	+7.945%	4	35	-84.325%
2026-02-23	40.7800	40.7800	40.7800	40.7800	-14.686%	1	33	-83.080%
2026-02-20	47.8000	47.8000	47.8000	47.8000	-4.016%	1	32	-85.565%
2026-02-17	46.2000	49.8000	46.2000	49.8000	-5.592%	2	31	-86.145%
2026-02-12	52.8500	52.8500	52.7500	52.7500	-5.804%	5	31	-86.919%
2026-02-11	57.8700	57.8700	56.0000	56.0000	-0.338%	2	28	-87.679%
2026-02-10	56.2500	56.2500	56.1600	56.1900	+5.620%	10	27	-87.720%
2026-02-09	49.7000	53.2000	49.7000	53.2000	+3.603%	3	17	-87.030%
2026-02-06	52.0500	52.0500	51.3500	51.3500	+14.903%	9	15	-86.563%
2026-02-05	46.6500	46.6500	44.6900	44.6900	-10.315%	4	6	-84.560%
2026-02-04	49.8300	49.8300	49.8300	49.8300	-13.037%	1	7	-86.153%
2026-02-03	57.3000	57.3000	57.3000	57.3000	+0.175%	1	6	-87.958%
2026-02-02	55.9000	57.2000	55.3000	57.2000	-6.490%	5	5	-87.937%
2026-01-30	61.1700	61.1700	61.1700	61.1700	0.000%	1	1	-88.720%