Dark

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

EOD

Sep 24, 2026

8.15-18.500%(-1.85)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	7.9700	8.1500	7.9700	8.1500	-18.500%	4	709	0.000%
2026-09-23	10.0000	10.0000	10.0000	10.0000	+11.732%	1	708	-18.500%
2026-09-22	8.9500	8.9500	8.9500	8.9500	+1.705%	1	707	-8.939%
2026-09-21	8.5500	8.8700	8.5500	8.8000	+15.637%	7	708	-7.386%
2026-09-18	7.5000	7.6400	7.4900	7.6100	-7.195%	62	707	+7.096%
2026-09-17	8.5000	8.5000	8.0500	8.2000	+6.494%	6	703	-0.610%
2026-09-16	7.7000	7.7000	7.7000	7.7000	+10.000%	1	703	+5.844%
2026-09-15	7.4500	7.4500	7.0000	7.0000	-8.497%	6	702	+16.429%
2026-09-14	7.5000	7.6500	7.5000	7.6500	-10.000%	2	701	+6.536%
2026-09-11	8.7000	8.7000	8.5000	8.5000	-1.163%	40	701	-4.118%
2026-09-10	9.0000	9.0500	8.6000	8.6000	-11.795%	4	665	-5.233%
2026-09-09	10.5500	10.5500	9.7500	9.7500	+4.278%	3	663	-16.410%
2026-09-08	8.5000	9.6500	8.5000	9.3500	+25.503%	25	665	-12.834%
2026-09-04	8.6500	8.6500	6.9000	7.4500	-38.531%	104	591	+9.396%
2026-09-03	12.3500	12.9000	12.1000	12.1200	+49.630%	54	591	-32.756%
2026-09-02	7.9000	8.1000	7.9000	8.1000	-6.358%	22	593	+0.617%
2026-09-01	8.8000	8.8000	8.6500	8.6500	-17.619%	4	593	-5.780%
2026-08-31	8.2000	10.8000	8.1000	10.5000	+22.093%	56	592	-22.381%
2026-08-27	8.0500	8.6700	8.0000	8.6000	+11.688%	23	609	-5.233%
2026-08-26	8.1000	8.1000	7.6400	7.7000	-15.847%	52	605	+5.844%
2026-08-24	9.1500	9.1500	9.1500	9.1500	-20.157%	1	602	-10.929%
2026-08-21	10.7000	11.4600	10.6400	11.4600	+36.429%	13	603	-28.883%
2026-08-20	8.2700	8.4400	8.2400	8.4000	-3.448%	33	601	-2.976%
2026-08-19	8.7000	8.7000	8.7000	8.7000	+20.833%	2	603	-6.322%
2026-08-18	7.6200	7.6200	7.2000	7.2000	-6.250%	3	603	+13.194%
2026-08-17	7.6800	7.6800	7.6800	7.6800	-3.759%	1	603	+6.120%
2026-08-14	8.5000	9.2500	7.7400	7.9800	-0.250%	97	602	+2.130%
2026-08-13	6.5000	8.0000	6.5000	8.0000	+30.081%	78	600	+1.875%
2026-08-12	7.1500	7.1500	6.1500	6.1500	-23.125%	8	612	+32.520%
2026-08-11	8.2000	8.4500	8.0000	8.0000	+4.575%	5	605	+1.875%
2026-08-10	7.6500	7.6500	7.6500	7.6500	-3.165%	1	610	+6.536%
2026-08-07	8.0500	8.8000	7.7100	7.9000	+10.490%	82	610	+3.165%
2026-08-06	6.8000	7.1500	6.8000	7.1500	-2.721%	3	605	+13.986%
2026-08-05	7.3500	7.3500	7.3500	7.3500	-8.582%	1	602	+10.884%
2026-08-04	8.0400	8.0400	8.0400	8.0400	+0.500%	1	601	+1.368%
2026-08-03	7.0600	8.0000	7.0600	8.0000	+24.224%	5	602	+1.875%
2026-07-31	6.4000	6.4400	6.4000	6.4400	+9.153%	5	607	+26.553%
2026-07-30	5.9000	5.9000	5.9000	5.9000	+15.686%	6	607	+38.136%
2026-07-29	5.4500	5.4500	5.1000	5.1000	-13.559%	3	606	+59.804%
2026-07-28	5.6900	5.9000	5.4200	5.9000	-2.479%	6	603	+38.136%
2026-07-27	6.0500	6.4700	6.0000	6.0500	-9.023%	8	602	+34.711%
2026-07-24	7.6500	7.6500	6.4000	6.6500	-8.904%	32	601	+22.556%
2026-07-23	9.6500	9.6500	7.3000	7.3000	-53.205%	57	576	+11.644%
2026-07-22	16.5000	16.5000	15.6000	15.6000	-8.235%	8	572	-47.756%
2026-07-21	17.0000	17.0000	17.0000	17.0000	+14.247%	1	576	-52.059%
2026-07-20	15.6000	15.6000	14.8800	14.8800	-13.988%	7	576	-45.228%
2026-07-17	17.0000	17.3500	16.9500	17.3000	-14.904%	36	575	-52.890%
2026-07-16	19.8500	20.7000	19.8500	20.3300	-10.243%	11	607	-59.911%
2026-07-15	22.9000	22.9000	22.4000	22.6500	+6.438%	35	605	-64.018%
2026-07-13	23.2500	23.4000	21.2800	21.2800	-19.728%	94	605	-61.701%
2026-07-10	26.5100	26.5100	26.5100	26.5100	+4.247%	1	602	-69.257%
2026-07-09	25.4300	25.4300	25.4300	25.4300	-1.243%	1	601	-67.951%
2026-07-07	25.7500	25.7500	25.7500	25.7500	+14.191%	1	601	-68.350%
2026-07-02	22.5500	22.5500	22.5500	22.5500	-33.676%	1	601	-63.858%
2026-07-01	32.4800	34.0000	32.4800	34.0000	+4.615%	2	601	-76.029%
2026-06-30	28.9500	32.5000	28.9500	32.5000	+14.517%	8	600	-74.923%
2026-06-29	21.5600	28.3800	21.5600	28.3800	+53.405%	6	601	-71.283%
2026-06-25	19.1200	19.2000	18.1500	18.5000	-12.114%	11	600	-55.946%
2026-06-23	24.0500	24.0500	21.0500	21.0500	-29.599%	26	591	-61.283%
2026-06-22	26.6500	29.9000	26.6500	29.9000	+23.810%	14	595	-72.742%
2026-06-18	25.0500	25.0500	24.1500	24.1500	-11.376%	11	584	-66.253%
2026-06-17	26.7000	27.7000	26.7000	27.2500	-12.238%	9	584	-70.092%
2026-06-16	31.1000	31.1500	31.0500	31.0500	+4.545%	21	584	-73.752%
2026-06-11	25.9500	29.7000	25.8900	29.7000	+18.610%	6	575	-72.559%
2026-06-10	27.5200	27.5200	25.0400	25.0400	-13.625%	6	576	-67.452%
2026-06-09	27.0000	28.9900	27.0000	28.9900	-8.664%	2	571	-71.887%
2026-06-08	31.7400	31.7400	31.7400	31.7400	+9.486%	1	572	-74.323%
2026-06-05	30.0000	30.0000	28.9900	28.9900	-17.992%	6	572	-71.887%
2026-06-04	36.3000	36.3000	35.3500	35.3500	-2.375%	13	573	-76.945%
2026-06-02	37.1600	37.1600	36.2100	36.2100	+3.754%	63	571	-77.492%
2026-06-01	36.0500	36.0500	34.9000	34.9000	-15.188%	2	548	-76.648%
2026-05-29	42.1200	42.1200	41.1500	41.1500	-8.372%	7	550	-80.194%
2026-05-28	44.9100	44.9100	44.9100	44.9100	-1.405%	2	551	-81.853%
2026-05-27	44.8400	46.7700	44.6100	45.5500	+14.793%	167	553	-82.108%
2026-05-26	39.6000	39.9500	39.6000	39.6800	+15.181%	5	441	-79.461%
2026-05-20	34.5500	34.5500	34.4500	34.4500	+10.275%	15	436	-76.343%
2026-05-19	30.6500	31.2400	29.5000	31.2400	-6.327%	14	430	-73.912%
2026-05-18	36.7500	36.7500	33.3500	33.3500	-14.245%	6	430	-75.562%
2026-05-15	42.0000	42.0000	38.4700	38.8900	-17.519%	123	430	-79.043%
2026-05-14	49.2000	50.4500	47.1500	47.1500	-9.327%	11	434	-82.715%
2026-05-13	46.0600	52.0000	46.0600	52.0000	+22.786%	12	434	-84.327%
2026-05-12	45.4700	45.4700	41.0100	42.3500	-10.936%	10	434	-80.756%
2026-05-11	37.9400	48.9000	37.0800	47.5500	+17.844%	16	434	-82.860%
2026-05-08	35.9300	40.5200	35.9300	40.3500	+29.037%	22	422	-79.802%
2026-05-07	33.7500	33.7500	31.2700	31.2700	+12.482%	5	409	-73.937%
2026-05-04	27.7500	27.8000	27.7500	27.8000	-3.640%	3	408	-70.683%
2026-05-01	26.2500	28.8500	26.2500	28.8500	+38.104%	2	405	-71.750%
2026-04-27	20.8900	20.8900	20.8900	20.8900	-8.417%	1	405	-60.986%
2026-04-24	22.8100	22.8100	22.8100	22.8100	-3.755%	1	405	-64.270%
2026-04-23	22.5000	23.7000	22.5000	23.7000	-16.106%	3	406	-65.612%
2026-04-22	28.2500	28.2500	28.2500	28.2500	-1.396%	3	407	-71.150%
2026-04-21	29.7300	29.7300	28.6500	28.6500	-2.716%	5	402	-71.553%
2026-04-20	29.4500	29.4500	29.4500	29.4500	-17.737%	1	402	-72.326%
2026-04-17	34.8300	35.8000	34.8300	35.8000	+17.185%	3	402	-77.235%
2026-04-16	28.6200	30.5500	28.4800	30.5500	+4.266%	16	401	-73.322%
2026-04-15	31.6200	31.6200	28.7000	29.3000	+34.713%	3	394	-72.184%
2026-04-14	19.6000	21.7500	19.6000	21.7500	+22.054%	7	392	-62.529%
2026-04-13	18.4800	18.6000	17.8200	17.8200	+3.304%	14	393	-54.265%
2026-04-10	17.4000	17.4000	17.2500	17.2500	-1.709%	5	381	-52.754%
2026-04-09	17.5500	17.5500	17.5500	17.5500	-2.770%	1	381	-53.561%
2026-04-08	18.1000	18.1000	18.0500	18.0500	+7.122%	10	381	-54.848%
2026-04-07	17.1400	17.1400	16.0000	16.8500	-6.493%	11	379	-51.632%
2026-04-06	21.6500	21.6500	18.0200	18.0200	-13.532%	12	377	-54.772%
2026-04-02	22.1700	22.6000	20.8200	20.8400	-4.840%	6	370	-60.893%
2026-03-31	21.9000	21.9000	21.9000	21.9000	+1.530%	1	370	-62.785%
2026-03-30	21.5700	21.5700	21.5700	21.5700	-8.949%	2	370	-62.216%
2026-03-27	23.8900	23.8900	23.0000	23.6900	-14.167%	10	370	-65.597%
2026-03-26	28.5000	28.5000	27.5600	27.6000	-5.285%	34	376	-70.471%
2026-03-25	31.0300	31.0700	29.0900	29.1400	+4.146%	17	374	-72.032%
2026-03-24	29.7200	29.7200	27.9800	27.9800	+4.325%	10	372	-70.872%
2026-03-20	26.8200	26.8200	26.8200	26.8200	-9.085%	1	372	-69.612%
2026-03-19	30.7000	30.7500	29.1100	29.5000	-9.841%	65	373	-72.373%
2026-03-18	34.5200	34.5200	32.7000	32.7200	-6.246%	17	376	-75.092%
2026-03-17	35.7000	35.8800	34.8900	34.9000	-3.109%	14	375	-76.648%
2026-03-16	36.6300	36.6300	36.0200	36.0200	+1.322%	8	364	-77.374%
2026-03-13	36.5000	36.5000	35.5500	35.5500	-5.452%	5	358	-77.075%
2026-03-12	38.5500	38.5500	37.6000	37.6000	-6.700%	14	357	-78.324%
2026-03-11	41.2000	41.2000	40.3000	40.3000	+5.112%	2	343	-79.777%
2026-03-10	38.9900	39.0000	37.7700	38.3400	+7.848%	19	342	-78.743%
2026-03-09	37.0000	37.0000	34.6000	35.5500	-7.662%	80	351	-77.075%
2026-03-06	38.6000	38.9500	38.4500	38.5000	-7.005%	13	283	-78.831%
2026-03-05	40.7000	41.4000	40.2000	41.4000	+4.678%	5	281	-80.314%
2026-03-04	39.5500	39.5500	39.5500	39.5500	+8.953%	4	279	-79.393%
2026-03-03	38.5500	38.5500	36.3000	36.3000	-7.845%	6	275	-77.548%
2026-02-27	41.0000	41.0000	39.3900	39.3900	-10.416%	2	271	-79.309%
2026-02-26	45.3500	45.3500	42.4500	43.9700	+4.318%	14	270	-81.465%
2026-02-24	41.9100	42.4700	41.9100	42.1500	+7.389%	96	272	-80.664%
2026-02-23	42.5000	42.5000	38.8500	39.2500	-12.388%	14	191	-79.236%
2026-02-20	45.2500	45.2500	44.3500	44.8000	-1.969%	6	179	-81.808%
2026-02-19	46.5500	46.5500	45.7000	45.7000	-11.520%	2	173	-82.166%
2026-02-13	49.6300	51.6500	49.6300	51.6500	+1.573%	4	167	-84.221%
2026-02-12	50.9500	50.9500	50.8500	50.8500	-5.571%	5	167	-83.972%
2026-02-11	58.2500	58.2500	53.8500	53.8500	+9.629%	26	166	-84.865%
2026-02-09	49.0000	49.1200	49.0000	49.1200	-0.466%	2	142	-83.408%
2026-02-06	49.6000	50.5200	49.3500	49.3500	+10.403%	132	141	-83.485%
2026-02-05	43.7000	44.7000	42.6700	44.7000	-13.790%	13	9	-81.767%
2026-02-04	51.8500	51.8500	51.8500	51.8500	-4.017%	1	2	-84.282%
2026-02-03	54.3600	54.3600	54.0200	54.0200	-0.881%	2	1	-84.913%
2026-02-02	54.5000	54.5000	54.5000	54.5000	-11.180%	12	12	-85.046%
2026-01-30	61.3600	61.3600	61.3600	61.3600	0.000%	12	12	-86.718%