Dark

TSLA20270319C600
TSLA Mar 19 2027 600.00 Call (TSLA270319C00600000)
option OPRA

EOD

Sep 24, 2026

6.30-9.353%(-0.65)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	6.1500	6.4500	6.1500	6.3000	-9.353%	36	3,329	0.000%
2026-09-23	7.3900	7.7500	6.6500	6.9500	-0.714%	1,049	3,320	-9.353%
2026-09-22	6.9500	7.1500	6.5600	7.0000	+1.449%	69	2,594	-10.000%
2026-09-21	6.6500	7.2000	6.6500	6.9000	+14.050%	328	2,569	-8.696%
2026-09-18	6.4900	6.4900	5.8000	6.0500	-6.923%	64	2,650	+4.132%
2026-09-17	6.8000	7.0000	6.3500	6.5000	+14.035%	34	2,642	-3.077%
2026-09-16	5.7900	6.3000	5.5500	5.7000	+3.636%	17	2,623	+10.526%
2026-09-15	5.8000	5.9500	5.4000	5.5000	-8.333%	49	2,623	+14.545%
2026-09-14	6.2500	6.3500	6.0000	6.0000	-11.111%	70	2,606	+5.000%
2026-09-11	7.2500	7.2500	6.7000	6.7500	-1.460%	27	2,580	-6.667%
2026-09-10	6.6000	7.8000	6.6000	6.8500	-11.613%	58	2,581	-8.029%
2026-09-09	8.1800	8.5600	7.6000	7.7500	+3.333%	68	2,580	-18.710%
2026-09-08	6.7600	7.7000	6.4000	7.5000	+25.000%	54	2,574	-16.000%
2026-09-04	6.8000	6.8300	5.5500	6.0000	-35.135%	315	2,465	+5.000%
2026-09-03	8.1500	10.8000	8.1500	9.2500	+40.152%	141	2,465	-31.892%
2026-09-02	7.0000	7.0000	6.5000	6.6000	-4.348%	116	2,466	-4.545%
2026-09-01	7.4000	7.4000	6.6500	6.9000	-18.536%	154	2,478	-8.696%
2026-08-31	6.6000	8.8000	6.5500	8.4700	+44.048%	185	2,494	-25.620%
2026-08-28	6.5000	6.5000	5.7000	5.8800	-16.000%	198	2,459	+7.143%
2026-08-27	6.6000	7.1300	6.6000	7.0000	+13.821%	76	2,408	-10.000%
2026-08-26	6.2000	6.2500	6.0600	6.1500	-13.380%	170	2,460	+2.439%
2026-08-25	7.4000	7.4000	7.1000	7.1000	+0.709%	25	2,431	-11.268%
2026-08-24	7.4700	7.9000	7.0500	7.0500	-25.000%	102	2,434	-10.638%
2026-08-21	7.3000	9.5400	7.3000	9.4000	+34.286%	80	2,403	-32.979%
2026-08-20	6.8300	7.0000	6.8200	7.0000	-1.408%	8	2,425	-10.000%
2026-08-19	6.5000	7.3000	6.5000	7.1000	+18.333%	34	2,422	-11.268%
2026-08-18	6.2500	6.2500	5.8500	6.0000	-4.762%	79	2,434	+5.000%
2026-08-17	6.3000	6.5000	6.3000	6.3000	-6.667%	410	2,455	0.000%
2026-08-14	6.7500	8.2000	6.2000	6.7500	+3.846%	85	2,519	-6.667%
2026-08-13	5.3000	6.5800	5.3000	6.5000	+20.148%	67	2,541	-3.077%
2026-08-12	6.0900	6.0900	5.1000	5.4100	-15.469%	586	2,535	+16.451%
2026-08-11	6.4800	6.8500	6.4000	6.4000	0.000%	17	2,838	-1.563%
2026-08-10	6.6500	6.7500	6.4000	6.4000	-1.538%	20	2,841	-1.563%
2026-08-07	6.7800	7.3000	6.5000	6.5000	+10.169%	150	2,841	-3.077%
2026-08-06	6.2000	6.2000	5.8500	5.9000	-1.667%	8	2,892	+6.780%
2026-08-05	6.2500	6.7500	6.0000	6.0000	-14.894%	217	2,888	+5.000%
2026-08-04	6.5000	7.1800	6.4300	7.0500	+7.634%	89	2,897	-10.638%
2026-08-03	5.8300	6.6500	5.8300	6.5500	+19.091%	619	2,897	-3.817%
2026-07-31	5.0000	5.5100	4.6000	5.5000	+10.000%	264	2,609	+14.545%
2026-07-30	4.4700	5.1000	4.4700	5.0000	+13.636%	152	2,485	+26.000%
2026-07-29	4.7000	4.8000	4.2500	4.4000	-8.714%	223	2,525	+43.182%
2026-07-28	4.7500	4.8800	4.4500	4.8200	-3.600%	318	2,374	+30.705%
2026-07-27	5.6500	5.8800	4.9400	5.0000	-13.043%	435	2,397	+26.000%
2026-07-24	6.5400	6.5400	5.3500	5.7500	-8.000%	359	2,453	+9.565%
2026-07-23	8.4200	8.6500	6.1000	6.2500	-52.290%	663	2,589	+0.800%
2026-07-22	13.5200	13.8000	13.0000	13.1000	-4.727%	122	2,673	-51.908%
2026-07-21	12.8800	14.5100	12.8800	13.7500	+12.705%	177	2,631	-54.182%
2026-07-20	14.0000	14.0000	12.2000	12.2000	-14.566%	484	2,636	-48.361%
2026-07-17	14.4500	14.4500	13.8000	14.2800	-10.638%	155	2,662	-55.882%
2026-07-16	16.8000	17.3400	15.8200	15.9800	-11.321%	56	2,646	-60.576%
2026-07-15	20.0000	20.1900	17.9500	18.0200	-0.716%	117	2,617	-65.039%
2026-07-14	18.8000	18.8000	18.0000	18.1500	+0.276%	62	2,610	-65.289%
2026-07-13	20.0000	20.0000	17.8000	18.1000	-16.782%	119	2,586	-65.193%
2026-07-10	21.8300	22.2500	21.5500	21.7500	+3.032%	36	2,561	-71.034%
2026-07-09	18.0500	21.8000	18.0500	21.1100	+13.495%	67	2,550	-70.156%
2026-07-08	19.8000	19.8000	18.1500	18.6000	-11.848%	38	2,528	-66.129%
2026-07-07	23.8000	23.9000	20.7400	21.1000	-14.297%	104	2,514	-70.142%
2026-07-06	20.0000	24.8000	19.9300	24.6200	+31.447%	58	2,503	-74.411%
2026-07-02	24.6000	24.6000	18.1600	18.7300	-29.080%	285	2,543	-66.364%
2026-07-01	27.2500	28.7200	26.0300	26.4100	+0.228%	168	2,543	-76.145%
2026-06-30	23.0000	27.5000	23.0000	26.3500	+10.482%	189	2,486	-76.091%
2026-06-29	17.2000	24.1500	17.1000	23.8500	+46.769%	184	2,486	-73.585%
2026-06-26	14.6500	17.8000	14.5500	16.2500	+7.830%	92	2,439	-61.231%
2026-06-25	18.6000	18.6000	14.9500	15.0700	-7.262%	197	2,402	-58.195%
2026-06-24	17.8000	18.2500	16.2000	16.2500	-8.451%	220	2,397	-61.231%
2026-06-23	20.2000	20.2000	17.6000	17.7500	-23.326%	253	2,399	-64.507%
2026-06-22	22.6000	25.3200	22.5400	23.1500	+8.178%	202	2,369	-72.786%
2026-06-18	21.7000	22.0500	20.4100	21.4000	-10.008%	173	2,297	-70.561%
2026-06-17	22.7000	24.7500	22.6500	23.7800	-3.136%	108	2,297	-73.507%
2026-06-16	25.0000	26.5100	24.3500	24.5500	-11.051%	109	2,297	-74.338%
2026-06-15	28.3000	28.3000	26.9200	27.6000	+1.845%	11	1,745	-77.174%
2026-06-12	27.0100	27.7500	23.8000	27.1000	+4.351%	953	1,745	-76.753%
2026-06-11	22.6300	25.9700	22.4700	25.9700	+18.422%	31	1,745	-75.741%
2026-06-10	24.0500	24.0500	21.7600	21.9300	-11.215%	35	1,751	-71.272%
2026-06-09	29.0500	29.0500	23.1500	24.7000	-13.877%	23	1,745	-74.494%
2026-06-08	25.1500	29.5500	25.1500	28.6800	+20.606%	67	1,740	-78.033%
2026-06-05	30.7800	30.7800	23.7500	23.7800	-22.541%	931	1,749	-73.507%
2026-06-04	32.1000	32.1000	30.3900	30.7000	-5.684%	148	2,073	-79.479%
2026-06-03	30.8000	35.6000	30.8000	32.5500	+2.358%	404	2,046	-80.645%
2026-06-02	30.9000	32.4000	29.4500	31.8000	+3.583%	83	1,979	-80.189%
2026-06-01	32.7500	32.7500	30.7000	30.7000	-13.521%	27	1,960	-79.479%
2026-05-29	38.2000	38.2000	33.6000	35.5000	-8.764%	228	1,965	-82.254%
2026-05-28	38.2800	39.0600	37.5000	38.9100	+0.517%	20	1,913	-83.809%
2026-05-27	39.2000	41.4000	37.5000	38.7100	+8.280%	62	1,914	-83.725%
2026-05-26	35.0000	36.1000	33.4000	35.7500	+7.648%	64	1,907	-82.378%
2026-05-22	33.0000	35.0000	32.7000	33.2100	+7.650%	103	1,953	-81.030%
2026-05-21	32.5000	32.5000	30.0000	30.8500	+0.162%	26	1,919	-79.579%
2026-05-20	29.1500	30.8000	28.8000	30.8000	+16.226%	36	1,919	-79.545%
2026-05-19	26.9100	26.9100	25.0000	26.5000	-8.304%	60	1,890	-76.226%
2026-05-18	31.5000	31.5000	27.5400	28.9000	-14.065%	108	1,890	-78.201%
2026-05-15	35.8500	35.8500	32.9800	33.6300	-19.061%	59	1,890	-81.267%
2026-05-14	42.2000	45.7500	41.5500	41.5500	-2.051%	62	1,825	-84.838%
2026-05-13	39.4500	47.1100	39.4500	42.4200	+8.909%	113	1,839	-85.149%
2026-05-12	40.0000	40.0000	34.8000	38.9500	-5.346%	430	1,839	-83.825%
2026-05-11	32.5700	44.0000	31.1400	41.1500	+20.146%	321	1,839	-84.690%
2026-05-08	30.2500	35.1000	30.2500	34.2500	+24.184%	83	1,802	-81.606%
2026-05-07	27.8500	29.2000	26.4800	27.5800	+9.662%	54	1,827	-77.157%
2026-05-06	21.5200	25.3500	21.4200	25.1500	+8.639%	47	1,813	-74.950%
2026-05-05	25.0000	25.7100	23.0000	23.1500	-1.699%	55	1,787	-72.786%
2026-05-04	23.6500	23.8000	21.7300	23.5500	+3.516%	38	1,785	-73.248%
2026-05-01	20.1900	24.7600	20.1900	22.7500	+11.030%	40	1,782	-72.308%
2026-04-30	17.5000	21.0400	17.5000	20.4900	+14.790%	61	1,782	-69.253%
2026-04-29	18.5500	18.5500	17.8500	17.8500	-7.176%	126	1,825	-64.706%
2026-04-28	20.0100	20.8200	19.2300	19.2300	-4.896%	67	1,726	-67.239%
2026-04-27	18.3000	20.4500	17.3500	20.2200	+1.761%	133	1,662	-68.843%
2026-04-24	21.2500	21.2500	19.4000	19.8700	+2.423%	239	1,595	-68.294%
2026-04-23	19.6200	22.0000	18.9500	19.4000	-19.167%	255	1,673	-67.526%
2026-04-22	23.8000	25.0000	23.8000	24.0000	-2.439%	134	1,745	-73.750%
2026-04-21	26.3500	26.3500	24.5300	24.6000	-4.094%	35	1,754	-74.390%
2026-04-20	29.0000	29.1300	25.3100	25.6500	-10.000%	43	1,754	-75.439%
2026-04-17	27.1000	31.1200	27.0300	28.5000	+9.615%	232	1,740	-77.895%
2026-04-16	25.0000	26.1600	24.0000	26.0000	-3.346%	102	1,658	-75.769%
2026-04-15	18.1000	27.3000	18.1000	26.9000	+49.861%	99	1,605	-76.580%
2026-04-14	16.4900	18.4100	16.4500	17.9500	+20.067%	305	1,663	-64.903%
2026-04-13	15.6500	15.9000	14.9000	14.9500	+5.654%	109	1,557	-57.860%
2026-04-10	14.9200	14.9200	13.9500	14.1500	-5.667%	65	1,454	-55.477%
2026-04-09	14.3500	15.0000	13.6700	15.0000	+4.022%	66	1,504	-58.000%
2026-04-08	15.6500	15.6500	14.4200	14.4200	+1.549%	664	1,467	-56.311%
2026-04-07	14.8500	14.8500	13.5200	14.2000	-9.841%	292	1,114	-55.634%
2026-04-06	18.0000	18.0000	14.8200	15.7500	-10.359%	101	903	-60.000%
2026-04-02	18.5300	18.7700	17.2500	17.5700	-17.318%	112	892	-64.143%
2026-04-01	20.0000	21.2500	20.0000	21.2500	+9.086%	6	892	-70.353%
2026-03-31	18.1800	19.7200	18.1000	19.4800	+15.130%	286	890	-67.659%
2026-03-30	18.8000	18.9400	16.9200	16.9200	-12.332%	64	794	-62.766%
2026-03-27	20.2500	20.2500	19.2000	19.3000	-10.565%	26	778	-67.358%
2026-03-26	24.1000	24.1600	21.5000	21.5800	-13.472%	25	777	-70.806%
2026-03-25	25.5000	27.0000	24.9000	24.9400	+1.218%	26	774	-74.739%
2026-03-24	24.9600	24.9600	23.6500	24.6400	+4.628%	39	774	-74.432%
2026-03-23	24.5100	25.4500	23.5500	23.5500	+9.129%	49	766	-73.248%
2026-03-20	23.2500	23.2500	21.4700	21.5800	-13.680%	27	768	-70.806%
2026-03-19	27.0000	27.0000	24.8700	25.0000	-11.348%	54	764	-74.800%
2026-03-18	30.2500	31.3000	28.1700	28.2000	-6.156%	65	762	-77.660%
2026-03-17	30.7100	31.1100	30.0000	30.0500	-4.147%	47	750	-79.035%
2026-03-16	32.3500	33.4000	31.2200	31.3500	-0.634%	277	728	-79.904%
2026-03-13	33.1500	33.1500	31.5500	31.5500	-3.428%	25	671	-80.032%
2026-03-12	33.0800	33.7700	32.6700	32.6700	-7.503%	66	670	-80.716%
2026-03-11	36.5500	36.6000	34.9600	35.3200	+6.546%	64	606	-82.163%
2026-03-10	34.7700	34.7700	33.1500	33.1500	+4.082%	24	569	-80.995%
2026-03-09	31.0000	31.8500	30.2000	31.8500	-6.598%	36	548	-80.220%
2026-03-06	33.8000	34.3000	33.2300	34.1000	-3.262%	40	616	-81.525%
2026-03-05	35.7500	36.4500	35.2500	35.2500	-3.425%	25	589	-82.128%
2026-03-04	33.7500	36.5000	33.7500	36.5000	+14.134%	207	578	-82.740%
2026-03-03	32.0000	32.6600	31.6500	31.9800	-9.277%	20	571	-80.300%
2026-03-02	33.0000	36.5000	33.0000	35.2500	0.000%	34	557	-82.128%
2026-02-27	37.0900	37.0900	34.7300	35.2500	-6.200%	73	539	-82.128%
2026-02-26	38.9500	38.9500	37.2000	37.5800	-9.007%	7	528	-83.236%
2026-02-25	41.7600	42.4800	41.3000	41.3000	+6.306%	13	521	-84.746%
2026-02-24	36.0200	38.8500	35.0500	38.8500	+11.382%	20	521	-83.784%
2026-02-23	37.9900	37.9900	33.9200	34.8800	-12.800%	238	512	-81.938%
2026-02-20	39.4500	40.0000	39.4500	40.0000	-3.030%	210	488	-84.250%
2026-02-19	40.5000	41.2500	40.5000	41.2500	-1.902%	2	282	-84.727%
2026-02-18	42.2000	42.2000	41.9500	42.0500	-1.913%	50	281	-85.018%
2026-02-17	42.0000	42.8700	38.8500	42.8700	-4.521%	25	261	-85.304%
2026-02-13	44.7500	46.5000	44.0000	44.9000	-3.916%	16	251	-85.969%
2026-02-12	47.7500	47.7500	46.3000	46.7300	-3.966%	43	251	-86.518%
2026-02-11	50.0000	52.4500	47.7000	48.6600	+1.799%	42	290	-87.053%
2026-02-10	47.0000	47.8800	47.0000	47.8000	+3.913%	43	265	-86.820%
2026-02-09	42.7500	46.0000	42.7500	46.0000	+3.139%	6	232	-86.304%
2026-02-06	40.9800	44.6000	40.9800	44.6000	+11.167%	41	226	-85.874%
2026-02-05	40.0000	41.2500	38.0000	40.1200	-4.362%	38	188	-84.297%
2026-02-04	46.6200	46.6200	41.2300	41.9500	-8.426%	169	177	-84.982%
2026-02-03	48.4500	49.0000	45.8100	45.8100	-6.166%	11	122	-86.248%
2026-02-02	48.6000	50.0000	47.3800	48.8200	-9.172%	110	119	-87.095%
2026-01-30	51.0500	57.6500	50.6200	53.7500	0.000%	16	13	-88.279%