Dark

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

EOD

Jul 31, 2026

5.75+15.000%(+0.75)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	5.7500	5.7500	5.7500	5.7500	+15.000%	2	515	0.000%
2026-07-30	5.3000	5.3000	5.0000	5.0000	+16.279%	10	515	+15.000%
2026-07-29	4.3000	4.3000	4.3000	4.3000	-18.868%	115	515	+33.721%
2026-07-27	6.0500	6.0500	5.3000	5.3000	-7.826%	17	400	+8.491%
2026-07-24	6.6500	6.6500	5.7500	5.7500	-13.273%	3	405	0.000%
2026-07-23	8.5000	8.5000	6.5500	6.6300	-51.991%	144	406	-13.273%
2026-07-22	14.3500	14.4000	13.8000	13.8100	-7.003%	13	447	-58.364%
2026-07-21	15.1000	15.1000	14.8500	14.8500	+14.231%	19	442	-61.279%
2026-07-20	13.9000	13.9000	13.0000	13.0000	-13.907%	4	442	-55.769%
2026-07-17	15.1000	15.1000	15.1000	15.1000	-14.253%	1	439	-61.921%
2026-07-16	17.6100	17.6100	17.6100	17.6100	-7.316%	1	439	-67.348%
2026-07-15	20.7500	20.7500	19.0000	19.0000	-1.042%	2	439	-69.737%
2026-07-14	20.2000	20.2000	19.2000	19.2000	+1.857%	2	438	-70.052%
2026-07-13	19.2000	20.2800	18.8000	18.8500	-21.294%	17	438	-69.496%
2026-07-10	23.9500	23.9500	23.9500	23.9500	+7.159%	1	436	-75.992%
2026-07-09	19.6000	22.6500	19.6000	22.3500	+13.452%	5	436	-74.273%
2026-07-08	19.6000	19.7000	19.6000	19.7000	-20.565%	21	434	-70.812%
2026-07-07	24.8000	24.8000	24.8000	24.8000	-3.389%	2	453	-76.815%
2026-07-06	21.2500	25.6700	21.2500	25.6700	+33.351%	2	452	-77.600%
2026-07-02	19.2500	19.2500	19.2500	19.2500	-32.337%	1	450	-70.130%
2026-07-01	28.2500	28.4500	28.2500	28.4500	+5.527%	20	450	-79.789%
2026-06-30	26.9600	26.9600	26.9600	26.9600	+7.410%	1	431	-78.672%
2026-06-29	24.6500	25.1000	24.6500	25.1000	+53.517%	35	432	-77.092%
2026-06-25	16.4000	16.5000	16.3500	16.3500	-4.386%	18	431	-64.832%
2026-06-24	19.2400	19.2400	17.1000	17.1000	-31.600%	32	413	-66.374%
2026-06-22	27.6000	27.6000	25.0000	25.0000	+2.669%	54	400	-77.000%
2026-06-17	24.0500	24.3500	24.0500	24.3500	-5.068%	5	383	-76.386%
2026-06-16	25.7500	25.7500	25.6500	25.6500	-10.126%	19	383	-77.583%
2026-06-15	28.5400	28.5400	28.5400	28.5400	+19.564%	3	385	-79.853%
2026-06-11	23.8700	23.8700	23.8700	23.8700	+3.333%	3	385	-75.911%
2026-06-10	25.8000	25.8000	22.9500	23.1000	-6.667%	5	382	-75.108%
2026-06-09	24.2000	24.7500	24.2000	24.7500	-2.750%	2	381	-76.768%
2026-06-05	31.6500	31.6500	25.4000	25.4500	-21.572%	14	379	-77.407%
2026-06-04	33.1500	33.1500	31.9500	32.4500	-1.667%	11	371	-82.280%
2026-06-03	32.3500	34.0500	32.3500	33.0000	-0.901%	8	373	-82.576%
2026-06-02	31.0000	33.5000	31.0000	33.3000	+2.778%	30	373	-82.733%
2026-06-01	33.7000	33.7000	32.4000	32.4000	-13.830%	15	361	-82.253%
2026-05-29	39.1300	40.0000	37.6000	37.6000	-7.730%	10	362	-84.707%
2026-05-28	39.8700	41.2000	39.6200	40.7500	-2.745%	9	367	-85.890%
2026-05-27	41.9000	41.9000	41.9000	41.9000	+15.110%	1	374	-86.277%
2026-05-26	36.2500	37.2200	36.2500	36.4000	+0.971%	6	374	-84.203%
2026-05-22	34.6900	36.2700	34.1000	36.0500	+9.408%	6	375	-84.050%
2026-05-21	32.9500	32.9500	32.9500	32.9500	+5.440%	6	373	-82.549%
2026-05-20	31.2500	31.4000	31.2500	31.2500	+10.502%	14	373	-81.600%
2026-05-19	28.2800	28.2800	28.2800	28.2800	-6.202%	1	363	-79.668%
2026-05-18	32.7700	32.7700	30.1500	30.1500	-20.111%	53	363	-80.929%
2026-05-15	37.7400	37.7400	37.7400	37.7400	-13.221%	50	363	-84.764%
2026-05-14	47.1800	47.1800	43.4900	43.4900	-1.606%	16	329	-86.779%
2026-05-13	46.4500	47.5500	44.2000	44.2000	+7.805%	39	329	-86.991%
2026-05-12	43.8500	43.8500	40.4200	41.0000	-6.178%	5	329	-85.976%
2026-05-11	34.9600	44.7500	34.9600	43.7000	+20.585%	31	329	-86.842%
2026-05-08	36.3500	36.3500	36.2400	36.2400	+46.721%	2	301	-84.134%
2026-05-04	24.5500	24.7000	24.0000	24.7000	-5.000%	7	300	-76.721%
2026-05-01	22.8000	26.0000	22.8000	26.0000	+35.417%	3	303	-77.885%
2026-04-27	19.2000	19.2000	19.2000	19.2000	-7.603%	1	303	-70.052%
2026-04-24	20.7800	20.7800	20.7800	20.7800	-0.574%	1	302	-72.329%
2026-04-23	21.0000	21.8500	20.9000	20.9000	-25.437%	4	302	-72.488%
2026-04-20	28.0300	28.0300	28.0300	28.0300	+2.486%	1	302	-79.486%
2026-04-16	27.3500	27.3500	27.3500	27.3500	-1.264%	46	302	-78.976%
2026-04-15	22.9000	27.8300	22.9000	27.7000	+45.789%	226	293	-79.242%
2026-04-14	18.0000	19.0000	17.9500	19.0000	+16.923%	15	284	-69.737%
2026-04-13	16.2500	16.2500	16.2500	16.2500	+9.797%	1	283	-64.615%
2026-04-10	15.7000	16.1500	14.8000	14.8000	-7.673%	26	282	-61.149%
2026-04-09	15.3400	16.0300	15.3400	16.0300	-0.435%	3	272	-64.130%
2026-04-08	16.1000	16.6000	16.0300	16.1000	+9.153%	4	271	-64.286%
2026-04-07	14.6800	15.2000	14.6800	14.7500	-10.606%	104	271	-61.017%
2026-04-06	18.6500	18.6500	16.5000	16.5000	-27.473%	5	178	-65.152%
2026-04-01	22.7500	22.7500	22.7500	22.7500	+15.835%	1	173	-74.725%
2026-03-30	20.3000	20.3000	19.6400	19.6400	-3.012%	82	173	-70.723%
2026-03-27	20.9000	20.9000	20.1700	20.2500	-10.911%	7	94	-71.605%
2026-03-26	25.4000	25.5400	22.7300	22.7300	-13.640%	14	94	-74.703%
2026-03-25	27.9400	28.4500	26.3200	26.3200	+1.153%	11	92	-78.153%
2026-03-24	25.8000	26.7500	25.1500	26.0200	+2.846%	12	92	-77.902%
2026-03-23	24.6100	25.3000	24.6100	25.3000	-3.692%	2	92	-77.273%
2026-03-19	27.7500	27.7500	26.1500	26.2700	-14.374%	33	90	-78.112%
2026-03-18	31.9700	31.9700	30.6800	30.6800	-3.370%	4	79	-81.258%
2026-03-17	32.1500	32.3200	31.7000	31.7500	-2.994%	15	80	-81.890%
2026-03-13	33.8800	34.0500	32.7300	32.7300	-4.965%	15	73	-82.432%
2026-03-12	34.4400	34.4400	34.4400	34.4400	-3.448%	3	77	-83.304%
2026-03-09	32.3500	35.7700	32.3500	35.6700	+0.706%	10	74	-83.880%
2026-03-06	35.4500	36.0500	35.3700	35.4200	-3.092%	11	68	-83.766%
2026-03-05	37.3500	37.7500	36.5500	36.5500	-3.332%	7	61	-84.268%
2026-03-04	35.3000	37.8100	35.3000	37.8100	+11.271%	14	60	-84.792%
2026-03-03	34.8300	34.8300	33.1000	33.9800	-7.688%	18	56	-83.078%
2026-03-02	36.4800	37.2500	36.4800	36.8100	-3.030%	9	57	-84.379%
2026-02-27	37.9600	37.9600	37.9600	37.9600	-1.658%	3	54	-84.852%
2026-02-24	38.6000	38.6200	38.6000	38.6000	-8.161%	20	51	-85.104%
2026-02-19	42.2100	42.2100	42.0300	42.0300	-10.859%	2	32	-86.319%
2026-02-09	47.1500	47.1500	47.1500	47.1500	+1.726%	6	31	-87.805%
2026-02-06	46.3500	46.3500	46.3500	46.3500	+4.392%	3	25	-87.594%
2026-02-04	44.4000	44.4000	44.4000	44.4000	-11.004%	19	22	-87.050%
2026-02-02	49.8900	49.8900	49.8900	49.8900	-6.028%	2	3	-88.475%
2026-01-30	53.0900	53.0900	53.0900	53.0900	0.000%	1	1	-89.169%