Dark

TSLA20270319C580
TSLA Mar 19 2027 580.00 Call (TSLA270319C00580000)
option OPRA

EOD

Sep 21, 2026

8.05+15.330%(+1.07)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	7.6500	8.3000	7.6500	8.0500	+15.330%	7	714	0.000%
2026-09-18	6.9800	7.0200	6.9000	6.9800	-7.550%	64	711	+15.330%
2026-09-17	7.9000	8.5000	7.5000	7.5500	+9.898%	18	706	+6.623%
2026-09-15	6.8700	6.8700	6.8700	6.8700	-6.148%	1	706	+17.176%
2026-09-14	7.3200	7.3200	7.3200	7.3200	-9.068%	11	707	+9.973%
2026-09-11	8.3500	8.3500	8.0500	8.0500	+0.374%	5	706	0.000%
2026-09-10	8.8000	8.8500	8.0200	8.0200	-12.350%	14	706	+0.374%
2026-09-09	9.4000	9.7000	8.9000	9.1500	+6.395%	509	703	-12.022%
2026-09-08	8.5600	8.9500	8.5600	8.6000	+34.165%	5	526	-6.395%
2026-09-04	8.2000	8.2000	6.4100	6.4100	-42.768%	45	531	+25.585%
2026-09-03	10.7400	12.2400	10.7400	11.2000	+42.857%	28	531	-28.125%
2026-09-02	7.7300	8.0000	7.5800	7.8400	-10.909%	60	519	+2.679%
2026-09-01	8.8000	8.8000	8.8000	8.8000	-12.000%	6	519	-8.523%
2026-08-31	7.3800	10.0700	7.3800	10.0000	+48.148%	23	525	-19.500%
2026-08-28	6.6000	6.7500	6.6000	6.7500	-15.201%	7	525	+19.259%
2026-08-27	7.7000	8.0000	7.6700	7.9600	+11.798%	13	526	+1.131%
2026-08-26	7.2600	7.2600	7.1000	7.1200	-13.801%	52	524	+13.062%
2026-08-25	8.1900	8.2600	8.1900	8.2600	+1.350%	2	524	-2.542%
2026-08-24	8.7000	8.9100	8.1500	8.1500	-23.689%	4	524	-1.227%
2026-08-21	10.6000	10.8000	10.6000	10.6800	+33.500%	8	524	-24.625%
2026-08-20	8.2700	8.2700	7.7200	8.0000	+12.676%	36	520	+0.625%
2026-08-19	6.9500	7.1000	6.9500	7.1000	+3.650%	2	520	+13.380%
2026-08-18	6.8500	6.8500	6.8500	6.8500	-5.907%	2	519	+17.518%
2026-08-14	8.5000	8.5000	7.2800	7.2800	-0.274%	51	519	+10.577%
2026-08-13	6.6000	7.5500	6.6000	7.3000	+20.661%	48	520	+10.274%
2026-08-12	6.0500	6.0500	6.0500	6.0500	-17.687%	4	535	+33.058%
2026-08-11	7.3500	7.3500	7.3500	7.3500	+2.797%	1	535	+9.524%
2026-08-10	7.4400	7.5200	7.1500	7.1500	-2.055%	81	534	+12.587%
2026-08-07	7.2400	7.4600	7.2400	7.3000	+10.106%	134	541	+10.274%
2026-08-06	6.6300	6.6300	6.6300	6.6300	-4.604%	1	538	+21.418%
2026-08-05	7.2000	7.2000	6.9500	6.9500	-11.465%	8	539	+15.827%
2026-08-04	7.3000	7.8500	7.3000	7.8500	+19.120%	12	538	+2.548%
2026-08-03	6.5900	6.5900	6.5900	6.5900	+8.926%	15	539	+22.155%
2026-07-31	6.0000	6.0500	6.0000	6.0500	+9.009%	4	539	+33.058%
2026-07-30	5.5500	5.5500	5.2500	5.5500	+11.000%	18	536	+45.045%
2026-07-29	5.0000	5.0000	5.0000	5.0000	-9.091%	1	540	+61.000%
2026-07-28	5.5000	5.5000	5.5000	5.5000	-3.339%	1	540	+46.364%
2026-07-27	6.1000	6.1000	5.6200	5.6900	-5.167%	8	540	+41.476%
2026-07-24	6.1600	6.1600	6.0000	6.0000	-13.917%	6	542	+34.167%
2026-07-23	8.0800	8.0800	6.9700	6.9700	-52.778%	85	541	+15.495%
2026-07-22	15.3000	15.3000	14.7600	14.7600	+5.806%	24	558	-45.461%
2026-07-20	14.6500	14.6500	13.8600	13.9500	-13.889%	10	556	-42.294%
2026-07-17	16.2000	16.2000	16.2000	16.2000	-15.625%	1	557	-50.309%
2026-07-16	18.1500	19.7000	18.1500	19.2000	-4.950%	5	557	-58.073%
2026-07-15	20.5000	20.5000	20.2000	20.2000	+1.000%	2	557	-60.149%
2026-07-13	21.4300	21.4300	20.0000	20.0000	-18.864%	125	556	-59.750%
2026-07-10	24.1500	25.0500	24.1500	24.6500	+2.666%	36	531	-67.343%
2026-07-09	20.8500	24.0100	20.8500	24.0100	+14.333%	90	526	-66.472%
2026-07-08	21.6000	21.6000	20.6500	21.0000	-16.667%	17	526	-61.667%
2026-07-07	27.0000	27.0000	25.2000	25.2000	0.000%	2	523	-68.056%
2026-07-06	24.9000	25.2000	24.7000	25.2000	+23.711%	12	524	-68.056%
2026-07-02	21.8000	21.9600	20.3700	20.3700	-30.714%	3	511	-60.481%
2026-06-30	26.5500	30.1500	26.5500	29.4000	+10.112%	34	511	-72.619%
2026-06-29	20.4500	26.7000	20.4500	26.7000	+45.902%	6	511	-69.850%
2026-06-26	18.8300	19.6400	18.3000	18.3000	+8.092%	7	512	-56.011%
2026-06-25	18.0000	18.0000	16.9300	16.9300	-6.257%	20	510	-52.451%
2026-06-24	19.8000	19.8000	18.0000	18.0600	-10.149%	6	495	-55.426%
2026-06-23	19.3000	20.6200	19.3000	20.1000	-23.370%	10	490	-59.950%
2026-06-22	29.1000	29.1000	26.2300	26.2300	+2.261%	6	495	-69.310%
2026-06-17	25.5000	25.6500	25.3500	25.6500	-5.525%	9	486	-68.616%
2026-06-16	27.1500	27.1500	27.1500	27.1500	-8.923%	1	486	-70.350%
2026-06-12	28.8000	30.0000	28.8000	29.8100	+5.709%	8	484	-72.996%
2026-06-11	25.1300	28.2000	25.1300	28.2000	+16.289%	4	484	-71.454%
2026-06-10	24.7200	24.7200	24.1000	24.2500	-6.190%	14	485	-66.804%
2026-06-09	26.1000	26.1500	25.8500	25.8500	-3.002%	10	485	-68.859%
2026-06-05	32.5000	32.5000	26.6500	26.6500	-26.136%	11	476	-69.794%
2026-06-03	38.0200	38.0200	35.1500	36.0800	+4.640%	13	477	-77.688%
2026-06-02	33.0800	35.2500	33.0800	34.4800	+4.327%	33	477	-76.653%
2026-06-01	35.8000	35.8000	32.9500	33.0500	-16.223%	33	456	-75.643%
2026-05-29	40.7000	40.7000	39.3400	39.4500	-7.956%	12	430	-79.594%
2026-05-28	42.8600	42.8600	42.8600	42.8600	-1.244%	2	432	-81.218%
2026-05-27	43.1300	43.4500	43.1300	43.4000	+12.145%	7	434	-81.452%
2026-05-26	38.7000	38.7000	38.7000	38.7000	+13.290%	1	434	-79.199%
2026-05-21	34.1600	34.1600	34.1600	34.1600	+4.785%	1	435	-76.434%
2026-05-20	33.1000	33.1000	32.5100	32.6000	+16.429%	30	435	-75.307%
2026-05-19	28.1000	28.1000	28.0000	28.0000	-13.313%	6	408	-71.250%
2026-05-18	35.4500	35.4500	32.3000	32.3000	-13.821%	150	408	-75.077%
2026-05-15	39.6700	39.6700	37.4800	37.4800	-17.263%	15	408	-78.522%
2026-05-14	45.7700	49.0500	45.3000	45.3000	-3.102%	41	422	-82.230%
2026-05-13	44.5300	51.4800	44.5300	46.7500	+22.222%	362	412	-82.781%
2026-05-12	43.8300	43.8300	38.2500	38.2500	-17.918%	47	412	-78.954%
2026-05-11	35.8700	46.6000	35.8700	46.6000	+22.632%	50	412	-82.725%
2026-05-08	33.9200	39.1800	33.9200	38.0000	+25.911%	129	217	-78.816%
2026-05-07	32.0200	32.0200	29.8500	30.1800	+17.432%	35	174	-73.327%
2026-05-05	25.7000	25.7000	25.7000	25.7000	-1.154%	5	173	-68.677%
2026-05-04	26.0000	26.0000	26.0000	26.0000	-4.936%	1	168	-69.038%
2026-05-01	27.3500	27.3500	27.3500	27.3500	+23.476%	1	167	-70.567%
2026-04-30	21.4000	22.1500	21.4000	22.1500	+10.364%	3	167	-63.657%
2026-04-29	20.0000	20.0700	19.8000	20.0700	-1.133%	27	164	-59.890%
2026-04-27	21.0800	21.0800	20.3000	20.3000	-11.354%	3	137	-60.345%
2026-04-23	22.9000	22.9000	22.9000	22.9000	-15.498%	1	137	-64.847%
2026-04-22	26.3500	27.1000	26.3500	27.1000	-2.728%	6	136	-70.295%
2026-04-21	27.8600	27.8600	27.8600	27.8600	-1.624%	3	135	-71.106%
2026-04-20	28.3200	28.3200	28.3200	28.3200	-16.089%	2	135	-71.575%
2026-04-17	29.7800	33.7500	29.7800	33.7500	+17.801%	4	137	-76.148%
2026-04-16	27.6700	28.9800	27.3800	28.6500	-6.127%	25	135	-71.902%
2026-04-15	30.5200	30.5200	30.5200	30.5200	+53.753%	2	136	-73.624%
2026-04-14	19.8500	19.8500	19.7900	19.8500	+16.765%	15	136	-59.446%
2026-04-13	17.0000	17.0000	17.0000	17.0000	+2.348%	8	136	-52.647%
2026-04-10	16.6100	16.6100	16.6100	16.6100	+2.404%	1	144	-51.535%
2026-04-09	15.2000	16.2200	15.2000	16.2200	-5.752%	2	144	-50.370%
2026-04-08	17.2600	17.2600	17.2100	17.2100	+4.620%	2	144	-53.225%
2026-04-07	16.4500	16.4500	16.4500	16.4500	-5.460%	1	144	-51.064%
2026-04-06	19.8000	19.8000	17.4000	17.4000	-10.769%	3	144	-53.736%
2026-04-02	19.5000	19.5000	19.5000	19.5000	-10.550%	1	144	-58.718%
2026-03-31	20.5600	21.8000	20.5000	21.8000	+13.838%	12	144	-63.073%
2026-03-30	20.5000	20.5000	19.1500	19.1500	-10.136%	54	138	-57.963%
2026-03-27	22.1000	22.1000	21.3100	21.3100	-17.563%	4	96	-62.224%
2026-03-26	26.8000	26.8000	25.8500	25.8500	-11.321%	18	96	-68.859%
2026-03-25	29.8000	29.8500	28.6200	29.1500	+6.154%	26	99	-72.384%
2026-03-24	26.9000	27.6500	26.6800	27.4600	+3.311%	26	103	-70.685%
2026-03-23	26.8400	27.7200	26.3300	26.5800	+10.062%	8	92	-69.714%
2026-03-20	25.8000	25.8000	24.1500	24.1500	-12.532%	18	92	-66.667%
2026-03-19	29.0000	29.0000	27.5700	27.6100	-11.478%	41	85	-70.844%
2026-03-18	32.1700	32.1700	31.1900	31.1900	-5.628%	5	65	-74.190%
2026-03-17	33.7000	33.7000	33.0500	33.0500	-4.728%	14	61	-75.643%
2026-03-16	35.1700	35.1700	34.6900	34.6900	+1.641%	8	57	-76.794%
2026-03-13	35.8000	35.8000	34.1000	34.1300	-5.142%	8	59	-76.414%
2026-03-12	35.5900	35.9800	35.5900	35.9800	-4.689%	4	54	-77.626%
2026-03-10	36.9100	37.7500	36.9100	37.7500	+2.861%	6	54	-78.675%
2026-03-09	33.8500	36.7000	33.7600	36.7000	-1.740%	7	55	-78.065%
2026-03-06	37.0000	37.4500	37.0000	37.3500	-4.353%	8	50	-78.447%
2026-03-05	39.3300	39.4000	39.0500	39.0500	-2.130%	10	42	-79.385%
2026-03-04	39.9000	39.9000	39.9000	39.9000	+14.327%	2	32	-79.825%
2026-03-03	36.7600	36.7600	34.5700	34.9000	-17.396%	14	30	-76.934%
2026-02-26	42.2500	42.2500	42.2500	42.2500	+13.423%	1	23	-80.947%
2026-02-23	37.2500	37.2500	37.2500	37.2500	-19.180%	1	23	-78.389%
2026-02-18	46.0900	46.0900	46.0900	46.0900	-10.782%	2	23	-82.534%
2026-02-10	51.1500	51.6600	51.1500	51.6600	+12.280%	4	22	-84.417%
2026-02-09	46.0100	46.0100	46.0100	46.0100	-4.642%	1	23	-82.504%
2026-02-06	48.0600	48.2500	48.0600	48.2500	+10.059%	15	22	-83.316%
2026-02-05	43.8400	43.8400	43.8400	43.8400	-3.542%	1	7	-81.638%
2026-02-04	47.8400	47.8400	45.4500	45.4500	-12.730%	3	6	-82.288%
2026-02-03	53.0000	53.0000	52.0800	52.0800	0.000%	3	3	-84.543%