Dark

TSLA20270319C610
TSLA Mar 19 2027 610.00 Call (TSLA270319C00610000)
option OPRA

EOD

Sep 21, 2026

6.48+17.818%(+0.98)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	6.2000	6.4800	6.2000	6.4800	+17.818%	5	947	0.000%
2026-09-18	5.5000	5.5000	5.5000	5.5000	-8.333%	1	945	+17.818%
2026-09-17	5.9500	6.3600	5.9500	6.0000	+7.720%	32	945	+8.000%
2026-09-16	5.4200	5.5700	5.3900	5.5700	+5.094%	8	949	+16.338%
2026-09-15	5.6500	5.6500	5.3000	5.3000	-9.402%	16	948	+22.264%
2026-09-14	5.8500	5.8800	5.7000	5.8500	-12.817%	34	939	+10.769%
2026-09-10	6.9500	6.9500	6.7100	6.7100	-6.806%	3	931	-3.428%
2026-09-09	7.5000	7.5200	7.1000	7.2000	+3.597%	19	929	-10.000%
2026-09-08	6.6500	7.2400	6.6500	6.9500	+25.225%	142	927	-6.763%
2026-09-04	6.0200	6.0200	5.2400	5.5500	-38.674%	167	805	+16.757%
2026-09-03	8.5600	10.1000	8.5600	9.0500	+42.072%	52	805	-28.398%
2026-09-02	6.1400	6.5400	6.1300	6.3700	+2.742%	96	808	+1.727%
2026-09-01	6.3500	6.3500	6.2000	6.2000	-23.833%	4	808	+4.516%
2026-08-31	6.1500	8.1400	6.1000	8.1400	+49.632%	38	806	-20.393%
2026-08-28	5.4000	5.4400	5.4000	5.4400	-16.308%	22	804	+19.118%
2026-08-27	6.6800	6.6800	6.5000	6.5000	+13.043%	8	788	-0.308%
2026-08-26	5.8500	5.8500	5.7200	5.7500	-13.404%	97	788	+12.696%
2026-08-25	7.0800	7.0800	6.6400	6.6400	-6.215%	28	791	-2.410%
2026-08-24	7.1500	7.2500	7.0800	7.0800	-20.000%	31	787	-8.475%
2026-08-21	9.1000	9.1000	8.7500	8.8500	+38.281%	9	783	-26.780%
2026-08-20	6.5000	6.5000	6.4000	6.4000	+10.919%	10	787	+1.250%
2026-08-19	5.7800	5.7800	5.7700	5.7700	+3.405%	7	786	+12.305%
2026-08-18	5.6400	5.6900	5.5400	5.5800	-4.615%	50	786	+16.129%
2026-08-17	6.1000	6.1000	5.8500	5.8500	-8.594%	12	784	+10.769%
2026-08-14	7.1000	7.1000	5.9000	6.4000	+11.304%	91	786	+1.250%
2026-08-13	5.7500	5.7500	5.7500	5.7500	+13.861%	3	777	+12.696%
2026-08-12	5.0100	5.0900	5.0100	5.0500	-15.833%	36	777	+28.317%
2026-08-11	6.0000	6.0000	6.0000	6.0000	-0.826%	1	769	+8.000%
2026-08-10	6.1600	6.1600	6.0000	6.0500	-2.733%	12	768	+7.107%
2026-08-07	6.1000	6.2400	6.1000	6.2200	+10.088%	82	771	+4.180%
2026-08-05	5.9400	5.9400	5.6500	5.6500	-10.317%	10	749	+14.690%
2026-08-03	5.7000	6.3000	5.7000	6.3000	+26.000%	6	740	+2.857%
2026-07-31	4.7500	5.0000	4.7500	5.0000	+11.111%	92	741	+29.600%
2026-07-30	4.5000	4.5000	4.5000	4.5000	+11.940%	35	649	+44.000%
2026-07-29	4.4500	4.4500	4.0200	4.0200	-9.663%	62	632	+61.194%
2026-07-28	4.2500	4.4500	4.2500	4.4500	-11.706%	34	605	+45.618%
2026-07-27	5.5200	5.5300	5.0400	5.0400	-3.077%	70	572	+28.571%
2026-07-24	5.3500	5.3500	5.0800	5.2000	-11.111%	58	505	+24.615%
2026-07-23	7.9000	7.9000	5.8500	5.8500	-52.899%	80	455	+10.769%
2026-07-22	12.6700	12.6800	12.3000	12.4200	-3.721%	66	435	-47.826%
2026-07-21	12.9000	12.9000	12.9000	12.9000	+13.158%	1	440	-49.767%
2026-07-20	12.0000	12.0000	11.4000	11.4000	-13.636%	293	441	-43.158%
2026-07-17	13.2300	13.7800	13.0500	13.2000	-22.807%	17	429	-50.909%
2026-07-15	17.1000	17.1000	17.1000	17.1000	-1.441%	7	422	-62.105%
2026-07-13	17.3500	17.3500	17.3500	17.3500	-15.159%	1	415	-62.651%
2026-07-10	20.4500	20.4500	20.4500	20.4500	+13.296%	1	415	-68.313%
2026-07-09	17.8600	18.0500	17.8600	18.0500	+2.615%	3	415	-64.100%
2026-07-08	17.3200	17.6300	17.3200	17.5900	-17.028%	80	415	-63.161%
2026-07-07	21.0600	21.2000	21.0600	21.2000	-7.625%	16	418	-69.434%
2026-07-06	19.3500	22.9500	19.3500	22.9500	+30.250%	104	418	-71.765%
2026-07-02	18.0000	18.0000	17.6200	17.6200	-27.100%	3	454	-63.224%
2026-06-30	22.2600	24.1700	22.2500	24.1700	+6.664%	54	454	-73.190%
2026-06-29	19.9500	22.6600	19.9500	22.6600	+34.004%	96	453	-71.403%
2026-06-26	16.9100	16.9100	16.9100	16.9100	+18.667%	1	434	-61.679%
2026-06-25	15.1700	15.3100	14.1500	14.2500	-7.468%	312	435	-54.526%
2026-06-24	16.8400	17.0400	15.4000	15.4000	-9.412%	9	413	-57.922%
2026-06-23	18.9500	18.9500	17.0000	17.0000	-23.251%	25	408	-61.882%
2026-06-22	21.4200	22.3900	21.4200	22.1500	+5.476%	18	401	-70.745%
2026-06-18	20.1400	21.0000	19.4100	21.0000	-10.638%	55	395	-69.143%
2026-06-17	21.5200	23.5000	21.5000	23.5000	-0.255%	4	395	-72.426%
2026-06-16	23.2000	23.5600	23.2000	23.5600	-8.434%	2	395	-72.496%
2026-06-15	25.7300	25.7300	25.7300	25.7300	+24.903%	3	393	-74.815%
2026-06-11	20.6000	20.6000	20.6000	20.6000	-0.723%	4	393	-68.544%
2026-06-10	22.6000	22.6000	20.5000	20.7500	-12.336%	30	393	-68.771%
2026-06-09	22.4000	23.8900	22.3000	23.6700	-15.100%	52	375	-72.624%
2026-06-08	27.8800	27.8800	27.8800	27.8800	+19.145%	2	371	-76.758%
2026-06-05	26.6200	26.6200	22.8000	23.4000	-24.394%	25	371	-72.308%
2026-06-04	30.9500	30.9500	30.9500	30.9500	-1.465%	1	351	-79.063%
2026-06-03	31.4100	31.4100	31.4100	31.4100	+4.352%	1	352	-79.370%
2026-06-02	30.6000	30.6000	30.1000	30.1000	+0.133%	26	352	-78.472%
2026-06-01	30.0600	30.0600	30.0600	30.0600	-14.114%	1	348	-78.443%
2026-05-29	36.5800	36.5800	35.0000	35.0000	-6.040%	51	347	-81.486%
2026-05-27	38.1800	38.1800	37.2500	37.2500	+25.845%	2	349	-82.604%
2026-05-21	31.7700	31.7700	28.8900	29.6000	+22.618%	17	348	-78.108%
2026-05-19	25.1000	25.1000	24.1400	24.1400	-8.038%	9	348	-73.157%
2026-05-18	27.8000	28.4000	26.2500	26.2500	-17.375%	158	359	-75.314%
2026-05-15	33.5000	33.5000	31.5600	31.7700	-26.628%	13	359	-79.603%
2026-05-14	40.6700	43.3000	39.8500	43.3000	+8.521%	16	248	-85.035%
2026-05-13	42.6500	43.5000	39.9000	39.9000	+4.724%	10	250	-83.759%
2026-05-12	38.1000	38.1000	38.1000	38.1000	-5.082%	1	250	-82.992%
2026-05-11	38.1500	41.2600	38.1500	40.1400	+25.438%	15	250	-83.857%
2026-05-08	33.7400	33.7400	32.0000	32.0000	+42.096%	12	247	-79.750%
2026-05-05	22.5500	22.5500	22.5200	22.5200	-4.170%	6	248	-71.226%
2026-05-01	19.7600	23.6400	19.7600	23.5000	+48.265%	53	254	-72.426%
2026-04-30	15.8500	15.8500	15.8500	15.8500	-9.635%	1	254	-59.117%
2026-04-29	18.0000	18.0000	17.5400	17.5400	-0.623%	2	255	-63.056%
2026-04-27	17.2000	17.6500	16.8000	17.6500	-5.615%	23	256	-63.286%
2026-04-24	18.7500	18.7500	18.7000	18.7000	-0.160%	12	243	-65.348%
2026-04-23	20.2800	20.2800	18.7300	18.7300	-18.530%	6	233	-65.403%
2026-04-22	23.2700	23.2700	22.9900	22.9900	-1.626%	3	236	-71.814%
2026-04-21	23.7100	23.7100	23.3700	23.3700	-3.230%	6	233	-72.272%
2026-04-20	24.1500	24.1500	24.1500	24.1500	-10.056%	1	233	-73.168%
2026-04-17	27.4600	27.4600	26.8000	26.8500	+14.744%	14	233	-75.866%
2026-04-16	23.6000	23.6000	23.4000	23.4000	-8.055%	2	231	-72.308%
2026-04-15	25.6700	25.6700	25.4500	25.4500	+91.353%	4	232	-74.538%
2026-04-10	13.9300	13.9300	13.3000	13.3000	-2.564%	41	232	-51.278%
2026-04-08	13.6500	13.6500	13.6500	13.6500	+1.790%	1	211	-52.527%
2026-04-07	13.4100	13.4100	13.4100	13.4100	-8.838%	1	211	-51.678%
2026-04-06	16.3100	16.3100	14.0600	14.7100	-20.956%	7	212	-55.948%
2026-03-31	18.7500	18.7500	18.6100	18.6100	+16.531%	4	211	-65.180%
2026-03-30	17.9700	18.2500	15.9700	15.9700	-13.442%	12	211	-59.424%
2026-03-27	18.5400	18.6500	18.4500	18.4500	-13.176%	3	208	-64.878%
2026-03-26	21.2500	21.2500	21.2500	21.2500	-10.034%	1	207	-69.506%
2026-03-25	25.3500	25.3500	23.6200	23.6200	+4.513%	76	207	-72.566%
2026-03-24	22.6000	22.6000	22.6000	22.6000	-0.616%	2	204	-71.327%
2026-03-23	22.6000	22.7400	22.4000	22.7400	+9.274%	6	204	-71.504%
2026-03-20	22.0500	22.0500	20.7000	20.8100	-12.636%	6	203	-68.861%
2026-03-19	24.1500	24.1500	23.7400	23.8200	-17.292%	21	198	-72.796%
2026-03-17	29.9700	29.9700	28.7500	28.8000	-4.000%	15	188	-77.500%
2026-03-16	31.1500	31.1500	30.0000	30.0000	-5.512%	7	178	-78.400%
2026-03-13	31.7500	31.7500	31.7500	31.7500	-1.794%	1	174	-79.591%
2026-03-12	31.3800	32.3300	31.3800	32.3300	-5.661%	7	175	-79.957%
2026-03-11	34.2700	34.2700	34.2700	34.2700	+15.777%	1	174	-81.091%
2026-03-09	29.8000	29.8000	29.5500	29.6000	-9.756%	11	175	-78.108%
2026-03-06	32.5000	33.0000	32.3000	32.8000	-5.339%	17	165	-80.244%
2026-03-05	34.3000	34.6500	34.2000	34.6500	+1.316%	7	153	-81.299%
2026-03-04	34.7400	34.7400	34.2000	34.2000	+8.399%	2	147	-81.053%
2026-03-03	30.6500	31.5500	30.6500	31.5500	-8.947%	2	146	-79.461%
2026-02-27	35.0800	35.3900	33.5000	34.6500	-5.509%	9	144	-81.299%
2026-02-26	35.6200	36.6700	35.6200	36.6700	-9.007%	15	142	-82.329%
2026-02-25	40.3000	40.3000	40.3000	40.3000	+14.684%	2	132	-83.921%
2026-02-24	34.2900	35.1400	34.2900	35.1400	+8.223%	5	132	-81.559%
2026-02-23	36.4100	36.4100	32.4700	32.4700	-14.327%	7	129	-80.043%
2026-02-20	37.7800	37.9700	37.7800	37.9000	-1.584%	38	127	-82.902%
2026-02-19	38.5100	38.5100	38.5100	38.5100	-20.434%	4	89	-83.173%
2026-02-12	48.4000	48.4000	48.4000	48.4000	+9.775%	1	85	-86.612%
2026-02-09	43.1500	44.0900	43.1500	44.0900	+5.026%	71	85	-85.303%
2026-02-06	41.9800	41.9800	41.9800	41.9800	+14.856%	3	17	-84.564%
2026-02-05	36.5500	36.5500	36.5500	36.5500	-11.715%	1	14	-82.271%
2026-02-04	44.7000	44.7000	40.9100	41.4000	-8.971%	20	14	-84.348%
2026-02-03	45.6500	45.6500	45.4800	45.4800	-0.634%	6	5	-85.752%
2026-02-02	45.7700	45.7700	45.7700	45.7700	0.000%	2	2	-85.842%