Dark

TSLA20270319C590
TSLA Mar 19 2027 590.00 Call (TSLA270319C00590000)
option OPRA

EOD

Sep 21, 2026

7.45+15.504%(+1.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	7.4500	7.4500	7.4500	7.4500	+15.504%	1	490	0.000%
2026-09-18	6.5000	6.5000	6.4500	6.4500	-7.857%	2	490	+15.504%
2026-09-17	6.9000	7.0000	6.9000	7.0000	+9.546%	5	490	+6.429%
2026-09-16	6.3000	6.5100	6.3000	6.3900	-14.228%	5	493	+16.588%
2026-09-11	7.7500	7.7500	7.4500	7.4500	-5.696%	51	496	0.000%
2026-09-10	7.9000	7.9000	7.9000	7.9000	-4.819%	1	490	-5.696%
2026-09-09	9.1000	9.1000	8.3000	8.3000	+3.750%	24	490	-10.241%
2026-09-08	7.9800	8.0000	7.9800	8.0000	+23.839%	24	490	-6.875%
2026-09-04	6.0000	6.4600	6.0000	6.4600	-36.976%	11	490	+15.325%
2026-09-03	10.0000	11.1300	10.0000	10.2500	+40.604%	14	490	-27.317%
2026-09-02	6.8500	7.3500	6.8500	7.2900	-6.538%	57	489	+2.195%
2026-09-01	7.7000	7.8000	7.7000	7.8000	-15.676%	6	486	-4.487%
2026-08-31	7.1000	9.2500	7.0000	9.2500	+42.089%	8	485	-19.459%
2026-08-28	6.7000	6.8700	6.5100	6.5100	-12.027%	33	484	+14.439%
2026-08-27	7.4000	7.4000	7.4000	7.4000	+13.846%	2	486	+0.676%
2026-08-26	6.6000	6.6000	6.5000	6.5000	-15.694%	3	484	+14.615%
2026-08-25	7.8900	7.8900	7.7100	7.7100	-5.861%	18	485	-3.372%
2026-08-24	8.1900	8.1900	8.1900	8.1900	-18.911%	1	483	-9.035%
2026-08-21	9.9500	10.1000	9.5500	10.1000	+44.492%	14	484	-26.238%
2026-08-20	6.9900	6.9900	6.9900	6.9900	+2.794%	1	481	+6.581%
2026-08-14	8.4000	8.4000	6.8000	6.8000	-1.163%	50	482	+9.559%
2026-08-13	6.4700	7.0700	6.4700	6.8800	+20.914%	31	487	+8.285%
2026-08-12	5.6500	5.6900	5.5600	5.6900	-16.324%	77	489	+30.931%
2026-08-10	7.0500	7.0800	6.8000	6.8000	-2.579%	82	490	+9.559%
2026-08-07	6.8000	7.8100	6.5500	6.9800	+10.794%	144	497	+6.734%
2026-08-06	6.3500	6.3500	6.3000	6.3000	-3.817%	3	517	+18.254%
2026-08-05	6.5500	6.5500	6.5500	6.5500	-12.667%	1	516	+13.740%
2026-08-04	7.3500	7.5000	7.3500	7.5000	+30.435%	3	516	-0.667%
2026-07-31	5.7500	5.7500	5.7500	5.7500	+15.000%	2	515	+29.565%
2026-07-30	5.3000	5.3000	5.0000	5.0000	+16.279%	10	515	+49.000%
2026-07-29	4.3000	4.3000	4.3000	4.3000	-18.868%	115	515	+73.256%
2026-07-27	6.0500	6.0500	5.3000	5.3000	-7.826%	17	400	+40.566%
2026-07-24	6.6500	6.6500	5.7500	5.7500	-13.273%	3	405	+29.565%
2026-07-23	8.5000	8.5000	6.5500	6.6300	-51.991%	144	406	+12.368%
2026-07-22	14.3500	14.4000	13.8000	13.8100	-7.003%	13	447	-46.054%
2026-07-21	15.1000	15.1000	14.8500	14.8500	+14.231%	19	442	-49.832%
2026-07-20	13.9000	13.9000	13.0000	13.0000	-13.907%	4	442	-42.692%
2026-07-17	15.1000	15.1000	15.1000	15.1000	-14.253%	1	439	-50.662%
2026-07-16	17.6100	17.6100	17.6100	17.6100	-7.316%	1	439	-57.694%
2026-07-15	20.7500	20.7500	19.0000	19.0000	-1.042%	2	439	-60.789%
2026-07-14	20.2000	20.2000	19.2000	19.2000	+1.857%	2	438	-61.198%
2026-07-13	19.2000	20.2800	18.8000	18.8500	-21.294%	17	438	-60.477%
2026-07-10	23.9500	23.9500	23.9500	23.9500	+7.159%	1	436	-68.894%
2026-07-09	19.6000	22.6500	19.6000	22.3500	+13.452%	5	436	-66.667%
2026-07-08	19.6000	19.7000	19.6000	19.7000	-20.565%	21	434	-62.183%
2026-07-07	24.8000	24.8000	24.8000	24.8000	-3.389%	2	453	-69.960%
2026-07-06	21.2500	25.6700	21.2500	25.6700	+33.351%	2	452	-70.978%
2026-07-02	19.2500	19.2500	19.2500	19.2500	-32.337%	1	450	-61.299%
2026-07-01	28.2500	28.4500	28.2500	28.4500	+5.527%	20	450	-73.814%
2026-06-30	26.9600	26.9600	26.9600	26.9600	+7.410%	1	431	-72.366%
2026-06-29	24.6500	25.1000	24.6500	25.1000	+53.517%	35	432	-70.319%
2026-06-25	16.4000	16.5000	16.3500	16.3500	-4.386%	18	431	-54.434%
2026-06-24	19.2400	19.2400	17.1000	17.1000	-31.600%	32	413	-56.433%
2026-06-22	27.6000	27.6000	25.0000	25.0000	+2.669%	54	400	-70.200%
2026-06-17	24.0500	24.3500	24.0500	24.3500	-5.068%	5	383	-69.405%
2026-06-16	25.7500	25.7500	25.6500	25.6500	-10.126%	19	383	-70.955%
2026-06-15	28.5400	28.5400	28.5400	28.5400	+19.564%	3	385	-73.896%
2026-06-11	23.8700	23.8700	23.8700	23.8700	+3.333%	3	385	-68.789%
2026-06-10	25.8000	25.8000	22.9500	23.1000	-6.667%	5	382	-67.749%
2026-06-09	24.2000	24.7500	24.2000	24.7500	-2.750%	2	381	-69.899%
2026-06-05	31.6500	31.6500	25.4000	25.4500	-21.572%	14	379	-70.727%
2026-06-04	33.1500	33.1500	31.9500	32.4500	-1.667%	11	371	-77.042%
2026-06-03	32.3500	34.0500	32.3500	33.0000	-0.901%	8	373	-77.424%
2026-06-02	31.0000	33.5000	31.0000	33.3000	+2.778%	30	373	-77.628%
2026-06-01	33.7000	33.7000	32.4000	32.4000	-13.830%	15	361	-77.006%
2026-05-29	39.1300	40.0000	37.6000	37.6000	-7.730%	10	362	-80.186%
2026-05-28	39.8700	41.2000	39.6200	40.7500	-2.745%	9	367	-81.718%
2026-05-27	41.9000	41.9000	41.9000	41.9000	+15.110%	1	374	-82.220%
2026-05-26	36.2500	37.2200	36.2500	36.4000	+0.971%	6	374	-79.533%
2026-05-22	34.6900	36.2700	34.1000	36.0500	+9.408%	6	375	-79.334%
2026-05-21	32.9500	32.9500	32.9500	32.9500	+5.440%	6	373	-77.390%
2026-05-20	31.2500	31.4000	31.2500	31.2500	+10.502%	14	373	-76.160%
2026-05-19	28.2800	28.2800	28.2800	28.2800	-6.202%	1	363	-73.656%
2026-05-18	32.7700	32.7700	30.1500	30.1500	-20.111%	53	363	-75.290%
2026-05-15	37.7400	37.7400	37.7400	37.7400	-13.221%	50	363	-80.260%
2026-05-14	47.1800	47.1800	43.4900	43.4900	-1.606%	16	329	-82.870%
2026-05-13	46.4500	47.5500	44.2000	44.2000	+7.805%	39	329	-83.145%
2026-05-12	43.8500	43.8500	40.4200	41.0000	-6.178%	5	329	-81.829%
2026-05-11	34.9600	44.7500	34.9600	43.7000	+20.585%	31	329	-82.952%
2026-05-08	36.3500	36.3500	36.2400	36.2400	+46.721%	2	301	-79.443%
2026-05-04	24.5500	24.7000	24.0000	24.7000	-5.000%	7	300	-69.838%
2026-05-01	22.8000	26.0000	22.8000	26.0000	+35.417%	3	303	-71.346%
2026-04-27	19.2000	19.2000	19.2000	19.2000	-7.603%	1	303	-61.198%
2026-04-24	20.7800	20.7800	20.7800	20.7800	-0.574%	1	302	-64.148%
2026-04-23	21.0000	21.8500	20.9000	20.9000	-25.437%	4	302	-64.354%
2026-04-20	28.0300	28.0300	28.0300	28.0300	+2.486%	1	302	-73.421%
2026-04-16	27.3500	27.3500	27.3500	27.3500	-1.264%	46	302	-72.761%
2026-04-15	22.9000	27.8300	22.9000	27.7000	+45.789%	226	293	-73.105%
2026-04-14	18.0000	19.0000	17.9500	19.0000	+16.923%	15	284	-60.789%
2026-04-13	16.2500	16.2500	16.2500	16.2500	+9.797%	1	283	-54.154%
2026-04-10	15.7000	16.1500	14.8000	14.8000	-7.673%	26	282	-49.662%
2026-04-09	15.3400	16.0300	15.3400	16.0300	-0.435%	3	272	-53.525%
2026-04-08	16.1000	16.6000	16.0300	16.1000	+9.153%	4	271	-53.727%
2026-04-07	14.6800	15.2000	14.6800	14.7500	-10.606%	104	271	-49.492%
2026-04-06	18.6500	18.6500	16.5000	16.5000	-27.473%	5	178	-54.848%
2026-04-01	22.7500	22.7500	22.7500	22.7500	+15.835%	1	173	-67.253%
2026-03-30	20.3000	20.3000	19.6400	19.6400	-3.012%	82	173	-62.067%
2026-03-27	20.9000	20.9000	20.1700	20.2500	-10.911%	7	94	-63.210%
2026-03-26	25.4000	25.5400	22.7300	22.7300	-13.640%	14	94	-67.224%
2026-03-25	27.9400	28.4500	26.3200	26.3200	+1.153%	11	92	-71.695%
2026-03-24	25.8000	26.7500	25.1500	26.0200	+2.846%	12	92	-71.368%
2026-03-23	24.6100	25.3000	24.6100	25.3000	-3.692%	2	92	-70.553%
2026-03-19	27.7500	27.7500	26.1500	26.2700	-14.374%	33	90	-71.641%
2026-03-18	31.9700	31.9700	30.6800	30.6800	-3.370%	4	79	-75.717%
2026-03-17	32.1500	32.3200	31.7000	31.7500	-2.994%	15	80	-76.535%
2026-03-13	33.8800	34.0500	32.7300	32.7300	-4.965%	15	73	-77.238%
2026-03-12	34.4400	34.4400	34.4400	34.4400	-3.448%	3	77	-78.368%
2026-03-09	32.3500	35.7700	32.3500	35.6700	+0.706%	10	74	-79.114%
2026-03-06	35.4500	36.0500	35.3700	35.4200	-3.092%	11	68	-78.967%
2026-03-05	37.3500	37.7500	36.5500	36.5500	-3.332%	7	61	-79.617%
2026-03-04	35.3000	37.8100	35.3000	37.8100	+11.271%	14	60	-80.296%
2026-03-03	34.8300	34.8300	33.1000	33.9800	-7.688%	18	56	-78.075%
2026-03-02	36.4800	37.2500	36.4800	36.8100	-3.030%	9	57	-79.761%
2026-02-27	37.9600	37.9600	37.9600	37.9600	-1.658%	3	54	-80.374%
2026-02-24	38.6000	38.6200	38.6000	38.6000	-8.161%	20	51	-80.699%
2026-02-19	42.2100	42.2100	42.0300	42.0300	-10.859%	2	32	-82.275%
2026-02-09	47.1500	47.1500	47.1500	47.1500	+1.726%	6	31	-84.199%
2026-02-06	46.3500	46.3500	46.3500	46.3500	+4.392%	3	25	-83.927%
2026-02-04	44.4000	44.4000	44.4000	44.4000	-11.004%	19	22	-83.221%
2026-02-02	49.8900	49.8900	49.8900	49.8900	-6.028%	2	3	-85.067%
2026-01-30	53.0900	53.0900	53.0900	53.0900	0.000%	1	1	-85.967%