Dark

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

EOD

Sep 21, 2026

5.80+11.753%(+0.61)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	5.8500	6.0100	5.8000	5.8000	+11.753%	13	445	0.000%
2026-09-18	5.1000	5.1900	5.1000	5.1900	-6.486%	87	433	+11.753%
2026-09-17	6.1700	6.1700	5.5500	5.5500	+8.824%	7	380	+4.505%
2026-09-15	4.9500	5.1000	4.9500	5.1000	-15.423%	4	380	+13.725%
2026-09-11	6.3000	6.3000	6.0000	6.0300	-3.520%	3	378	-3.814%
2026-09-10	6.4900	6.4900	6.2500	6.2500	-8.759%	8	376	-7.200%
2026-09-09	7.2500	7.2500	6.8500	6.8500	+6.202%	3	376	-15.328%
2026-09-08	6.4800	6.7600	6.3400	6.4500	-21.818%	121	375	-10.078%
2026-09-03	8.2300	9.2000	8.2300	8.2500	+42.241%	6	370	-29.697%
2026-09-02	5.9200	6.1200	5.7800	5.8000	-3.333%	61	372	0.000%
2026-09-01	6.1000	6.1000	5.9800	6.0000	-21.053%	3	374	-3.333%
2026-08-31	5.8000	7.6000	5.7500	7.6000	+38.182%	64	373	-23.684%
2026-08-28	5.5000	5.5000	5.5000	5.5000	-9.836%	1	374	+5.455%
2026-08-27	5.7000	6.1000	5.7000	6.1000	+11.927%	17	373	-4.918%
2026-08-26	5.5000	5.5000	5.3400	5.4500	-16.794%	74	357	+6.422%
2026-08-25	6.4500	6.5500	6.4500	6.5500	-0.456%	6	354	-11.450%
2026-08-24	6.5500	6.9500	6.5500	6.5800	-21.667%	74	360	-11.854%
2026-08-21	6.4700	8.4000	6.4700	8.4000	+35.703%	44	363	-30.952%
2026-08-20	6.0000	6.1900	6.0000	6.1900	-6.070%	12	365	-6.300%
2026-08-19	5.7800	6.5900	5.7800	6.5900	+25.763%	7	358	-11.988%
2026-08-18	5.4500	5.4500	5.2200	5.2400	-5.415%	75	363	+10.687%
2026-08-17	5.5200	5.5400	5.5200	5.5400	-7.667%	4	371	+4.693%
2026-08-14	5.8500	6.0200	5.7900	6.0000	+17.878%	146	375	-3.333%
2026-08-13	5.0900	5.0900	5.0900	5.0900	+7.384%	1	321	+13.949%
2026-08-12	4.6200	4.8100	4.6200	4.7400	-16.842%	29	322	+22.363%
2026-08-11	5.6900	5.7000	5.6900	5.7000	0.000%	10	320	+1.754%
2026-08-10	5.7500	5.8000	5.6800	5.7000	-2.397%	93	320	+1.754%
2026-08-07	5.8500	5.8800	5.8200	5.8400	+9.159%	34	326	-0.685%
2026-08-06	5.3500	5.3500	5.3500	5.3500	-2.727%	2	329	+8.411%
2026-08-05	5.8000	5.8000	5.5000	5.5000	-10.569%	5	328	+5.455%
2026-08-04	5.7000	6.1500	5.7000	6.1500	+38.202%	12	324	-5.691%
2026-07-31	4.5500	4.5900	4.4000	4.4500	+3.488%	6	322	+30.337%
2026-07-30	4.3000	4.3600	4.3000	4.3000	-12.245%	12	319	+34.884%
2026-07-24	5.3600	5.3600	4.8800	4.9000	-14.035%	16	315	+18.367%
2026-07-23	6.3500	6.3500	5.7000	5.7000	-51.282%	3	316	+1.754%
2026-07-22	11.7900	11.7900	11.6100	11.7000	+0.862%	36	314	-50.427%
2026-07-21	11.6000	11.6000	11.6000	11.6000	-10.286%	2	315	-50.000%
2026-07-17	12.5200	12.9300	12.5000	12.9300	-18.423%	7	315	-55.143%
2026-07-13	16.4000	16.4000	15.8500	15.8500	-20.352%	9	310	-63.407%
2026-07-10	19.1600	19.9000	19.0000	19.9000	+1.790%	46	310	-70.854%
2026-07-09	19.5500	19.5500	19.5500	19.5500	+17.771%	1	320	-70.332%
2026-07-08	17.0500	17.0500	16.4000	16.6000	-16.162%	92	320	-65.060%
2026-07-07	21.0000	21.0000	19.4000	19.8000	-9.174%	5	313	-70.707%
2026-07-06	21.8000	21.8000	21.8000	21.8000	+31.167%	1	312	-73.394%
2026-07-02	20.5500	20.5500	16.6100	16.6200	-29.126%	8	314	-65.102%
2026-07-01	23.9800	23.9900	23.4500	23.4500	+3.258%	14	314	-75.267%
2026-06-30	22.2900	22.7100	21.9800	22.7100	+5.139%	58	317	-74.461%
2026-06-29	18.1000	21.6000	18.1000	21.6000	+46.441%	331	326	-73.148%
2026-06-26	15.2700	15.2700	14.4900	14.7500	+8.376%	356	343	-60.678%
2026-06-25	14.2900	14.5400	13.6100	13.6100	-6.460%	280	429	-57.384%
2026-06-24	16.0500	16.1300	14.5500	14.5500	-8.491%	4	412	-60.137%
2026-06-23	17.6000	17.8500	15.8900	15.9000	-27.231%	46	411	-63.522%
2026-06-22	21.4700	21.8500	21.4700	21.8500	+9.250%	6	453	-73.455%
2026-06-18	19.0900	20.0000	18.8800	20.0000	-10.112%	248	252	-71.000%
2026-06-17	21.0500	22.2500	20.3600	22.2500	-1.636%	11	252	-73.933%
2026-06-16	22.7400	23.9800	22.0500	22.6200	-8.606%	88	252	-74.359%
2026-06-15	25.2500	25.2500	24.7500	24.7500	+11.991%	3	247	-76.566%
2026-06-11	20.9200	22.1000	20.5200	22.1000	+11.504%	10	247	-73.756%
2026-06-10	21.8000	22.5500	19.8200	19.8200	-11.911%	46	243	-70.737%
2026-06-09	23.8500	23.8500	22.2700	22.5000	-16.076%	50	198	-74.222%
2026-06-08	23.1800	26.8100	22.6600	26.8100	+22.420%	67	201	-78.366%
2026-06-05	25.9500	25.9500	21.9000	21.9000	-27.243%	2	182	-73.516%
2026-06-04	30.1000	30.1000	30.1000	30.1000	+3.436%	1	182	-80.731%
2026-06-03	29.3500	29.3500	29.1000	29.1000	+2.034%	2	181	-80.069%
2026-06-02	29.2000	29.2000	28.5200	28.5200	+1.531%	43	181	-79.663%
2026-06-01	28.4300	28.4300	28.0900	28.0900	-13.034%	23	207	-79.352%
2026-05-29	32.7900	33.0000	32.3000	32.3000	-9.321%	4	207	-82.043%
2026-05-28	35.1700	35.8500	35.1700	35.6200	-2.837%	4	207	-83.717%
2026-05-27	36.6600	36.6600	36.6600	36.6600	+13.323%	1	206	-84.179%
2026-05-26	32.3300	32.3500	31.9500	32.3500	+4.523%	4	206	-82.071%
2026-05-22	29.5700	31.1200	28.9400	30.9500	+10.142%	6	207	-81.260%
2026-05-21	29.0500	29.0800	28.1000	28.1000	+4.383%	7	205	-79.359%
2026-05-20	26.9200	26.9200	26.9200	26.9200	+10.283%	2	205	-78.455%
2026-05-19	24.2500	24.4100	24.2000	24.4100	-3.250%	8	202	-76.239%
2026-05-18	27.3000	27.3000	25.2300	25.2300	-18.084%	24	202	-77.011%
2026-05-15	32.8000	32.8000	30.8000	30.8000	-17.867%	9	202	-81.169%
2026-05-14	37.5000	37.5000	37.5000	37.5000	-8.692%	1	201	-84.533%
2026-05-13	41.0700	41.0700	41.0700	41.0700	+29.886%	2	201	-85.878%
2026-05-12	36.0800	36.0800	31.6200	31.6200	-17.977%	76	201	-81.657%
2026-05-11	36.6000	39.4500	36.6000	38.5500	+25.775%	130	201	-84.955%
2026-05-08	30.8000	31.9000	30.5000	30.6500	+29.325%	22	248	-81.077%
2026-05-07	26.1600	26.1600	23.7000	23.7000	+13.126%	3	248	-75.527%
2026-05-05	21.4500	21.5000	20.9500	20.9500	+0.964%	8	247	-72.315%
2026-05-01	20.7500	20.7500	20.7500	20.7500	+21.630%	1	246	-72.048%
2026-04-30	17.0600	17.0600	17.0600	17.0600	+4.663%	15	246	-66.002%
2026-04-29	16.9500	16.9500	16.3000	16.3000	-11.220%	22	261	-64.417%
2026-04-27	16.0000	18.3600	16.0000	18.3600	+4.200%	16	239	-68.410%
2026-04-23	18.4400	18.4400	17.6200	17.6200	-19.174%	24	236	-67.083%
2026-04-22	21.8000	21.8000	21.8000	21.8000	-6.838%	18	214	-73.394%
2026-04-20	23.4000	23.4000	23.4000	23.4000	-10.857%	2	215	-75.214%
2026-04-17	24.9000	27.7400	24.8000	26.2500	+10.994%	70	215	-77.905%
2026-04-16	23.7400	23.7400	23.6500	23.6500	+3.501%	10	189	-75.476%
2026-04-15	16.5500	24.5300	16.5500	22.8500	+39.329%	31	182	-74.617%
2026-04-14	14.6500	16.4000	14.6500	16.4000	+21.662%	4	180	-64.634%
2026-04-13	13.4800	13.4800	13.4800	13.4800	+3.295%	1	183	-56.973%
2026-04-10	13.0400	13.0500	13.0400	13.0500	-7.447%	20	183	-55.556%
2026-04-08	14.1000	14.1000	14.1000	14.1000	+7.470%	1	163	-58.865%
2026-04-07	12.8000	13.1200	12.1000	13.1200	-2.815%	5	164	-55.793%
2026-04-06	14.1700	14.1700	13.5000	13.5000	-13.183%	6	164	-57.037%
2026-04-02	16.6500	16.6500	15.5000	15.5500	-19.053%	3	163	-62.701%
2026-04-01	19.2100	19.2100	19.2100	19.2100	+12.339%	3	163	-69.807%
2026-03-31	17.3000	17.3000	17.1000	17.1000	+14.381%	2	160	-66.082%
2026-03-30	17.0000	17.0000	14.9500	14.9500	-12.317%	67	159	-61.204%
2026-03-27	18.1000	18.1000	17.0500	17.0500	-11.429%	5	154	-65.982%
2026-03-26	21.2500	21.5000	19.2500	19.2500	-18.605%	5	155	-69.870%
2026-03-25	24.2500	24.2500	23.6500	23.6500	+8.586%	10	154	-75.476%
2026-03-24	21.6500	21.7800	21.6500	21.7800	+3.321%	3	152	-73.370%
2026-03-23	21.1500	22.3300	21.0800	21.0800	+6.518%	15	152	-72.486%
2026-03-20	20.6000	20.8900	19.7900	19.7900	-13.769%	18	150	-70.692%
2026-03-19	24.4900	24.4900	22.9500	22.9500	-14.589%	6	152	-74.728%
2026-03-18	27.3500	27.3500	26.8700	26.8700	-2.291%	6	152	-78.415%
2026-03-17	27.9500	27.9500	27.5000	27.5000	-4.745%	22	150	-78.909%
2026-03-16	30.8800	30.8800	28.8700	28.8700	-0.517%	4	132	-79.910%
2026-03-13	29.1000	29.4500	28.8500	29.0200	-4.508%	12	131	-80.014%
2026-03-12	29.6400	30.3900	29.5000	30.3900	-11.399%	3	126	-80.915%
2026-03-11	34.3500	34.3500	34.3000	34.3000	+12.718%	2	126	-83.090%
2026-03-10	31.0300	31.6500	29.8700	30.4300	+7.148%	13	124	-80.940%
2026-03-09	27.8000	28.4500	27.8000	28.4000	-9.352%	12	124	-79.577%
2026-03-06	30.7000	31.6500	30.7000	31.3300	-2.094%	14	113	-81.487%
2026-03-05	32.0000	32.0000	32.0000	32.0000	-1.840%	1	107	-81.875%
2026-03-04	32.6000	32.6000	32.6000	32.6000	+9.764%	1	107	-82.209%
2026-03-03	30.7100	30.7500	29.6700	29.7000	-8.078%	30	106	-80.471%
2026-03-02	31.7200	33.1000	31.0000	32.3100	-2.387%	19	85	-82.049%
2026-02-27	32.4000	33.1000	32.3500	33.1000	-10.054%	15	78	-82.477%
2026-02-26	36.8000	36.8000	36.8000	36.8000	-4.092%	2	69	-84.239%
2026-02-25	37.7900	38.3700	37.3000	38.3700	+14.128%	4	69	-84.884%
2026-02-24	33.6200	33.6200	33.6200	33.6200	+6.561%	1	69	-82.748%
2026-02-23	31.5500	31.5500	31.5500	31.5500	-14.891%	10	68	-81.616%
2026-02-19	37.0700	37.0700	37.0700	37.0700	-4.753%	4	58	-84.354%
2026-02-18	38.9200	38.9200	38.9200	38.9200	-0.537%	4	58	-85.098%
2026-02-17	39.6000	39.6000	39.1300	39.1300	-6.833%	10	57	-85.178%
2026-02-09	40.6400	42.0000	40.5800	42.0000	+17.155%	42	57	-86.190%
2026-02-05	37.2500	37.2500	35.2500	35.8500	-9.811%	18	15	-83.821%
2026-02-04	41.1000	41.1000	38.4500	39.7500	0.000%	15	12	-85.409%