Dark

TSLA20270319C570
TSLA Mar 19 2027 570.00 Call (TSLA270319C00570000)
option OPRA

EOD

Jul 31, 2026

6.44+9.153%(+0.54)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	6.4000	6.4400	6.4000	6.4400	+9.153%	5	607	0.000%
2026-07-30	5.9000	5.9000	5.9000	5.9000	+15.686%	6	607	+9.153%
2026-07-29	5.4500	5.4500	5.1000	5.1000	-13.559%	3	606	+26.275%
2026-07-28	5.6900	5.9000	5.4200	5.9000	-2.479%	6	603	+9.153%
2026-07-27	6.0500	6.4700	6.0000	6.0500	-9.023%	8	602	+6.446%
2026-07-24	7.6500	7.6500	6.4000	6.6500	-8.904%	32	601	-3.158%
2026-07-23	9.6500	9.6500	7.3000	7.3000	-53.205%	57	576	-11.781%
2026-07-22	16.5000	16.5000	15.6000	15.6000	-8.235%	8	572	-58.718%
2026-07-21	17.0000	17.0000	17.0000	17.0000	+14.247%	1	576	-62.118%
2026-07-20	15.6000	15.6000	14.8800	14.8800	-13.988%	7	576	-56.720%
2026-07-17	17.0000	17.3500	16.9500	17.3000	-14.904%	36	575	-62.775%
2026-07-16	19.8500	20.7000	19.8500	20.3300	-10.243%	11	607	-68.323%
2026-07-15	22.9000	22.9000	22.4000	22.6500	+6.438%	35	605	-71.567%
2026-07-13	23.2500	23.4000	21.2800	21.2800	-19.728%	94	605	-69.737%
2026-07-10	26.5100	26.5100	26.5100	26.5100	+4.247%	1	602	-75.707%
2026-07-09	25.4300	25.4300	25.4300	25.4300	-1.243%	1	601	-74.676%
2026-07-07	25.7500	25.7500	25.7500	25.7500	+14.191%	1	601	-74.990%
2026-07-02	22.5500	22.5500	22.5500	22.5500	-33.676%	1	601	-71.441%
2026-07-01	32.4800	34.0000	32.4800	34.0000	+4.615%	2	601	-81.059%
2026-06-30	28.9500	32.5000	28.9500	32.5000	+14.517%	8	600	-80.185%
2026-06-29	21.5600	28.3800	21.5600	28.3800	+53.405%	6	601	-77.308%
2026-06-25	19.1200	19.2000	18.1500	18.5000	-12.114%	11	600	-65.189%
2026-06-23	24.0500	24.0500	21.0500	21.0500	-29.599%	26	591	-69.406%
2026-06-22	26.6500	29.9000	26.6500	29.9000	+23.810%	14	595	-78.462%
2026-06-18	25.0500	25.0500	24.1500	24.1500	-11.376%	11	584	-73.333%
2026-06-17	26.7000	27.7000	26.7000	27.2500	-12.238%	9	584	-76.367%
2026-06-16	31.1000	31.1500	31.0500	31.0500	+4.545%	21	584	-79.259%
2026-06-11	25.9500	29.7000	25.8900	29.7000	+18.610%	6	575	-78.316%
2026-06-10	27.5200	27.5200	25.0400	25.0400	-13.625%	6	576	-74.281%
2026-06-09	27.0000	28.9900	27.0000	28.9900	-8.664%	2	571	-77.785%
2026-06-08	31.7400	31.7400	31.7400	31.7400	+9.486%	1	572	-79.710%
2026-06-05	30.0000	30.0000	28.9900	28.9900	-17.992%	6	572	-77.785%
2026-06-04	36.3000	36.3000	35.3500	35.3500	-2.375%	13	573	-81.782%
2026-06-02	37.1600	37.1600	36.2100	36.2100	+3.754%	63	571	-82.215%
2026-06-01	36.0500	36.0500	34.9000	34.9000	-15.188%	2	548	-81.547%
2026-05-29	42.1200	42.1200	41.1500	41.1500	-8.372%	7	550	-84.350%
2026-05-28	44.9100	44.9100	44.9100	44.9100	-1.405%	2	551	-85.660%
2026-05-27	44.8400	46.7700	44.6100	45.5500	+14.793%	167	553	-85.862%
2026-05-26	39.6000	39.9500	39.6000	39.6800	+15.181%	5	441	-83.770%
2026-05-20	34.5500	34.5500	34.4500	34.4500	+10.275%	15	436	-81.306%
2026-05-19	30.6500	31.2400	29.5000	31.2400	-6.327%	14	430	-79.385%
2026-05-18	36.7500	36.7500	33.3500	33.3500	-14.245%	6	430	-80.690%
2026-05-15	42.0000	42.0000	38.4700	38.8900	-17.519%	123	430	-83.440%
2026-05-14	49.2000	50.4500	47.1500	47.1500	-9.327%	11	434	-86.341%
2026-05-13	46.0600	52.0000	46.0600	52.0000	+22.786%	12	434	-87.615%
2026-05-12	45.4700	45.4700	41.0100	42.3500	-10.936%	10	434	-84.793%
2026-05-11	37.9400	48.9000	37.0800	47.5500	+17.844%	16	434	-86.456%
2026-05-08	35.9300	40.5200	35.9300	40.3500	+29.037%	22	422	-84.040%
2026-05-07	33.7500	33.7500	31.2700	31.2700	+12.482%	5	409	-79.405%
2026-05-04	27.7500	27.8000	27.7500	27.8000	-3.640%	3	408	-76.835%
2026-05-01	26.2500	28.8500	26.2500	28.8500	+38.104%	2	405	-77.678%
2026-04-27	20.8900	20.8900	20.8900	20.8900	-8.417%	1	405	-69.172%
2026-04-24	22.8100	22.8100	22.8100	22.8100	-3.755%	1	405	-71.767%
2026-04-23	22.5000	23.7000	22.5000	23.7000	-16.106%	3	406	-72.827%
2026-04-22	28.2500	28.2500	28.2500	28.2500	-1.396%	3	407	-77.204%
2026-04-21	29.7300	29.7300	28.6500	28.6500	-2.716%	5	402	-77.522%
2026-04-20	29.4500	29.4500	29.4500	29.4500	-17.737%	1	402	-78.132%
2026-04-17	34.8300	35.8000	34.8300	35.8000	+17.185%	3	402	-82.011%
2026-04-16	28.6200	30.5500	28.4800	30.5500	+4.266%	16	401	-78.920%
2026-04-15	31.6200	31.6200	28.7000	29.3000	+34.713%	3	394	-78.020%
2026-04-14	19.6000	21.7500	19.6000	21.7500	+22.054%	7	392	-70.391%
2026-04-13	18.4800	18.6000	17.8200	17.8200	+3.304%	14	393	-63.861%
2026-04-10	17.4000	17.4000	17.2500	17.2500	-1.709%	5	381	-62.667%
2026-04-09	17.5500	17.5500	17.5500	17.5500	-2.770%	1	381	-63.305%
2026-04-08	18.1000	18.1000	18.0500	18.0500	+7.122%	10	381	-64.321%
2026-04-07	17.1400	17.1400	16.0000	16.8500	-6.493%	11	379	-61.780%
2026-04-06	21.6500	21.6500	18.0200	18.0200	-13.532%	12	377	-64.262%
2026-04-02	22.1700	22.6000	20.8200	20.8400	-4.840%	6	370	-69.098%
2026-03-31	21.9000	21.9000	21.9000	21.9000	+1.530%	1	370	-70.594%
2026-03-30	21.5700	21.5700	21.5700	21.5700	-8.949%	2	370	-70.144%
2026-03-27	23.8900	23.8900	23.0000	23.6900	-14.167%	10	370	-72.816%
2026-03-26	28.5000	28.5000	27.5600	27.6000	-5.285%	34	376	-76.667%
2026-03-25	31.0300	31.0700	29.0900	29.1400	+4.146%	17	374	-77.900%
2026-03-24	29.7200	29.7200	27.9800	27.9800	+4.325%	10	372	-76.984%
2026-03-20	26.8200	26.8200	26.8200	26.8200	-9.085%	1	372	-75.988%
2026-03-19	30.7000	30.7500	29.1100	29.5000	-9.841%	65	373	-78.169%
2026-03-18	34.5200	34.5200	32.7000	32.7200	-6.246%	17	376	-80.318%
2026-03-17	35.7000	35.8800	34.8900	34.9000	-3.109%	14	375	-81.547%
2026-03-16	36.6300	36.6300	36.0200	36.0200	+1.322%	8	364	-82.121%
2026-03-13	36.5000	36.5000	35.5500	35.5500	-5.452%	5	358	-81.885%
2026-03-12	38.5500	38.5500	37.6000	37.6000	-6.700%	14	357	-82.872%
2026-03-11	41.2000	41.2000	40.3000	40.3000	+5.112%	2	343	-84.020%
2026-03-10	38.9900	39.0000	37.7700	38.3400	+7.848%	19	342	-83.203%
2026-03-09	37.0000	37.0000	34.6000	35.5500	-7.662%	80	351	-81.885%
2026-03-06	38.6000	38.9500	38.4500	38.5000	-7.005%	13	283	-83.273%
2026-03-05	40.7000	41.4000	40.2000	41.4000	+4.678%	5	281	-84.444%
2026-03-04	39.5500	39.5500	39.5500	39.5500	+8.953%	4	279	-83.717%
2026-03-03	38.5500	38.5500	36.3000	36.3000	-7.845%	6	275	-82.259%
2026-02-27	41.0000	41.0000	39.3900	39.3900	-10.416%	2	271	-83.651%
2026-02-26	45.3500	45.3500	42.4500	43.9700	+4.318%	14	270	-85.354%
2026-02-24	41.9100	42.4700	41.9100	42.1500	+7.389%	96	272	-84.721%
2026-02-23	42.5000	42.5000	38.8500	39.2500	-12.388%	14	191	-83.592%
2026-02-20	45.2500	45.2500	44.3500	44.8000	-1.969%	6	179	-85.625%
2026-02-19	46.5500	46.5500	45.7000	45.7000	-11.520%	2	173	-85.908%
2026-02-13	49.6300	51.6500	49.6300	51.6500	+1.573%	4	167	-87.531%
2026-02-12	50.9500	50.9500	50.8500	50.8500	-5.571%	5	167	-87.335%
2026-02-11	58.2500	58.2500	53.8500	53.8500	+9.629%	26	166	-88.041%
2026-02-09	49.0000	49.1200	49.0000	49.1200	-0.466%	2	142	-86.889%
2026-02-06	49.6000	50.5200	49.3500	49.3500	+10.403%	132	141	-86.950%
2026-02-05	43.7000	44.7000	42.6700	44.7000	-13.790%	13	9	-85.593%
2026-02-04	51.8500	51.8500	51.8500	51.8500	-4.017%	1	2	-87.580%
2026-02-03	54.3600	54.3600	54.0200	54.0200	-0.881%	2	1	-88.078%
2026-02-02	54.5000	54.5000	54.5000	54.5000	-11.180%	12	12	-88.183%
2026-01-30	61.3600	61.3600	61.3600	61.3600	0.000%	12	12	-89.505%