Dark

TSLA20270319C620
TSLA Mar 19 2027 620.00 Call (TSLA270319C00620000)
option OPRA

EOD

Jul 31, 2026

4.45+3.488%(+0.15)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	4.5500	4.5900	4.4000	4.4500	+3.488%	6	322	0.000%
2026-07-30	4.3000	4.3600	4.3000	4.3000	-12.245%	12	319	+3.488%
2026-07-24	5.3600	5.3600	4.8800	4.9000	-14.035%	16	315	-9.184%
2026-07-23	6.3500	6.3500	5.7000	5.7000	-51.282%	3	316	-21.930%
2026-07-22	11.7900	11.7900	11.6100	11.7000	+0.862%	36	314	-61.966%
2026-07-21	11.6000	11.6000	11.6000	11.6000	-10.286%	2	315	-61.638%
2026-07-17	12.5200	12.9300	12.5000	12.9300	-18.423%	7	315	-65.584%
2026-07-13	16.4000	16.4000	15.8500	15.8500	-20.352%	9	310	-71.924%
2026-07-10	19.1600	19.9000	19.0000	19.9000	+1.790%	46	310	-77.638%
2026-07-09	19.5500	19.5500	19.5500	19.5500	+17.771%	1	320	-77.238%
2026-07-08	17.0500	17.0500	16.4000	16.6000	-16.162%	92	320	-73.193%
2026-07-07	21.0000	21.0000	19.4000	19.8000	-9.174%	5	313	-77.525%
2026-07-06	21.8000	21.8000	21.8000	21.8000	+31.167%	1	312	-79.587%
2026-07-02	20.5500	20.5500	16.6100	16.6200	-29.126%	8	314	-73.225%
2026-07-01	23.9800	23.9900	23.4500	23.4500	+3.258%	14	314	-81.023%
2026-06-30	22.2900	22.7100	21.9800	22.7100	+5.139%	58	317	-80.405%
2026-06-29	18.1000	21.6000	18.1000	21.6000	+46.441%	331	326	-79.398%
2026-06-26	15.2700	15.2700	14.4900	14.7500	+8.376%	356	343	-69.831%
2026-06-25	14.2900	14.5400	13.6100	13.6100	-6.460%	280	429	-67.303%
2026-06-24	16.0500	16.1300	14.5500	14.5500	-8.491%	4	412	-69.416%
2026-06-23	17.6000	17.8500	15.8900	15.9000	-27.231%	46	411	-72.013%
2026-06-22	21.4700	21.8500	21.4700	21.8500	+9.250%	6	453	-79.634%
2026-06-18	19.0900	20.0000	18.8800	20.0000	-10.112%	248	252	-77.750%
2026-06-17	21.0500	22.2500	20.3600	22.2500	-1.636%	11	252	-80.000%
2026-06-16	22.7400	23.9800	22.0500	22.6200	-8.606%	88	252	-80.327%
2026-06-15	25.2500	25.2500	24.7500	24.7500	+11.991%	3	247	-82.020%
2026-06-11	20.9200	22.1000	20.5200	22.1000	+11.504%	10	247	-79.864%
2026-06-10	21.8000	22.5500	19.8200	19.8200	-11.911%	46	243	-77.548%
2026-06-09	23.8500	23.8500	22.2700	22.5000	-16.076%	50	198	-80.222%
2026-06-08	23.1800	26.8100	22.6600	26.8100	+22.420%	67	201	-83.402%
2026-06-05	25.9500	25.9500	21.9000	21.9000	-27.243%	2	182	-79.680%
2026-06-04	30.1000	30.1000	30.1000	30.1000	+3.436%	1	182	-85.216%
2026-06-03	29.3500	29.3500	29.1000	29.1000	+2.034%	2	181	-84.708%
2026-06-02	29.2000	29.2000	28.5200	28.5200	+1.531%	43	181	-84.397%
2026-06-01	28.4300	28.4300	28.0900	28.0900	-13.034%	23	207	-84.158%
2026-05-29	32.7900	33.0000	32.3000	32.3000	-9.321%	4	207	-86.223%
2026-05-28	35.1700	35.8500	35.1700	35.6200	-2.837%	4	207	-87.507%
2026-05-27	36.6600	36.6600	36.6600	36.6600	+13.323%	1	206	-87.861%
2026-05-26	32.3300	32.3500	31.9500	32.3500	+4.523%	4	206	-86.244%
2026-05-22	29.5700	31.1200	28.9400	30.9500	+10.142%	6	207	-85.622%
2026-05-21	29.0500	29.0800	28.1000	28.1000	+4.383%	7	205	-84.164%
2026-05-20	26.9200	26.9200	26.9200	26.9200	+10.283%	2	205	-83.470%
2026-05-19	24.2500	24.4100	24.2000	24.4100	-3.250%	8	202	-81.770%
2026-05-18	27.3000	27.3000	25.2300	25.2300	-18.084%	24	202	-82.362%
2026-05-15	32.8000	32.8000	30.8000	30.8000	-17.867%	9	202	-85.552%
2026-05-14	37.5000	37.5000	37.5000	37.5000	-8.692%	1	201	-88.133%
2026-05-13	41.0700	41.0700	41.0700	41.0700	+29.886%	2	201	-89.165%
2026-05-12	36.0800	36.0800	31.6200	31.6200	-17.977%	76	201	-85.927%
2026-05-11	36.6000	39.4500	36.6000	38.5500	+25.775%	130	201	-88.457%
2026-05-08	30.8000	31.9000	30.5000	30.6500	+29.325%	22	248	-85.481%
2026-05-07	26.1600	26.1600	23.7000	23.7000	+13.126%	3	248	-81.224%
2026-05-05	21.4500	21.5000	20.9500	20.9500	+0.964%	8	247	-78.759%
2026-05-01	20.7500	20.7500	20.7500	20.7500	+21.630%	1	246	-78.554%
2026-04-30	17.0600	17.0600	17.0600	17.0600	+4.663%	15	246	-73.916%
2026-04-29	16.9500	16.9500	16.3000	16.3000	-11.220%	22	261	-72.699%
2026-04-27	16.0000	18.3600	16.0000	18.3600	+4.200%	16	239	-75.763%
2026-04-23	18.4400	18.4400	17.6200	17.6200	-19.174%	24	236	-74.745%
2026-04-22	21.8000	21.8000	21.8000	21.8000	-6.838%	18	214	-79.587%
2026-04-20	23.4000	23.4000	23.4000	23.4000	-10.857%	2	215	-80.983%
2026-04-17	24.9000	27.7400	24.8000	26.2500	+10.994%	70	215	-83.048%
2026-04-16	23.7400	23.7400	23.6500	23.6500	+3.501%	10	189	-81.184%
2026-04-15	16.5500	24.5300	16.5500	22.8500	+39.329%	31	182	-80.525%
2026-04-14	14.6500	16.4000	14.6500	16.4000	+21.662%	4	180	-72.866%
2026-04-13	13.4800	13.4800	13.4800	13.4800	+3.295%	1	183	-66.988%
2026-04-10	13.0400	13.0500	13.0400	13.0500	-7.447%	20	183	-65.900%
2026-04-08	14.1000	14.1000	14.1000	14.1000	+7.470%	1	163	-68.440%
2026-04-07	12.8000	13.1200	12.1000	13.1200	-2.815%	5	164	-66.082%
2026-04-06	14.1700	14.1700	13.5000	13.5000	-13.183%	6	164	-67.037%
2026-04-02	16.6500	16.6500	15.5000	15.5500	-19.053%	3	163	-71.383%
2026-04-01	19.2100	19.2100	19.2100	19.2100	+12.339%	3	163	-76.835%
2026-03-31	17.3000	17.3000	17.1000	17.1000	+14.381%	2	160	-73.977%
2026-03-30	17.0000	17.0000	14.9500	14.9500	-12.317%	67	159	-70.234%
2026-03-27	18.1000	18.1000	17.0500	17.0500	-11.429%	5	154	-73.900%
2026-03-26	21.2500	21.5000	19.2500	19.2500	-18.605%	5	155	-76.883%
2026-03-25	24.2500	24.2500	23.6500	23.6500	+8.586%	10	154	-81.184%
2026-03-24	21.6500	21.7800	21.6500	21.7800	+3.321%	3	152	-79.568%
2026-03-23	21.1500	22.3300	21.0800	21.0800	+6.518%	15	152	-78.890%
2026-03-20	20.6000	20.8900	19.7900	19.7900	-13.769%	18	150	-77.514%
2026-03-19	24.4900	24.4900	22.9500	22.9500	-14.589%	6	152	-80.610%
2026-03-18	27.3500	27.3500	26.8700	26.8700	-2.291%	6	152	-83.439%
2026-03-17	27.9500	27.9500	27.5000	27.5000	-4.745%	22	150	-83.818%
2026-03-16	30.8800	30.8800	28.8700	28.8700	-0.517%	4	132	-84.586%
2026-03-13	29.1000	29.4500	28.8500	29.0200	-4.508%	12	131	-84.666%
2026-03-12	29.6400	30.3900	29.5000	30.3900	-11.399%	3	126	-85.357%
2026-03-11	34.3500	34.3500	34.3000	34.3000	+12.718%	2	126	-87.026%
2026-03-10	31.0300	31.6500	29.8700	30.4300	+7.148%	13	124	-85.376%
2026-03-09	27.8000	28.4500	27.8000	28.4000	-9.352%	12	124	-84.331%
2026-03-06	30.7000	31.6500	30.7000	31.3300	-2.094%	14	113	-85.796%
2026-03-05	32.0000	32.0000	32.0000	32.0000	-1.840%	1	107	-86.094%
2026-03-04	32.6000	32.6000	32.6000	32.6000	+9.764%	1	107	-86.350%
2026-03-03	30.7100	30.7500	29.6700	29.7000	-8.078%	30	106	-85.017%
2026-03-02	31.7200	33.1000	31.0000	32.3100	-2.387%	19	85	-86.227%
2026-02-27	32.4000	33.1000	32.3500	33.1000	-10.054%	15	78	-86.556%
2026-02-26	36.8000	36.8000	36.8000	36.8000	-4.092%	2	69	-87.908%
2026-02-25	37.7900	38.3700	37.3000	38.3700	+14.128%	4	69	-88.402%
2026-02-24	33.6200	33.6200	33.6200	33.6200	+6.561%	1	69	-86.764%
2026-02-23	31.5500	31.5500	31.5500	31.5500	-14.891%	10	68	-85.895%
2026-02-19	37.0700	37.0700	37.0700	37.0700	-4.753%	4	58	-87.996%
2026-02-18	38.9200	38.9200	38.9200	38.9200	-0.537%	4	58	-88.566%
2026-02-17	39.6000	39.6000	39.1300	39.1300	-6.833%	10	57	-88.628%
2026-02-09	40.6400	42.0000	40.5800	42.0000	+17.155%	42	57	-89.405%
2026-02-05	37.2500	37.2500	35.2500	35.8500	-9.811%	18	15	-87.587%
2026-02-04	41.1000	41.1000	38.4500	39.7500	0.000%	15	12	-88.805%