Dark

TSLA20270319C640
TSLA Mar 19 2027 640.00 Call (TSLA270319C00640000)
option OPRA

EOD

Sep 21, 2026

5.00+1.010%(+0.05)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	5.1500	5.1500	5.0000	5.0000	+1.010%	8	365	0.000%
2026-09-18	4.9500	4.9500	4.9500	4.9500	-6.604%	1	360	+1.010%
2026-09-11	5.1500	5.3000	5.1500	5.3000	-2.752%	23	359	-5.660%
2026-09-10	5.4300	5.5900	5.4300	5.4500	-9.917%	43	336	-8.257%
2026-09-09	6.0500	6.0500	6.0500	6.0500	+4.853%	3	333	-17.355%
2026-09-08	5.1200	5.8900	5.1200	5.7700	+17.039%	62	333	-13.345%
2026-09-04	4.9300	4.9300	4.9300	4.9300	-30.661%	1	334	+1.420%
2026-09-03	7.1100	7.1100	7.1100	7.1100	+35.429%	1	334	-29.677%
2026-09-02	5.2500	5.2500	5.2500	5.2500	+2.941%	40	333	-4.762%
2026-08-31	5.1000	5.1000	5.1000	5.1000	+14.865%	3	313	-1.961%
2026-08-28	4.4500	4.4800	4.4300	4.4400	-8.264%	121	313	+12.613%
2026-08-26	4.7600	4.8500	4.7600	4.8400	-12.950%	52	321	+3.306%
2026-08-25	5.8000	5.8000	5.5500	5.5600	-4.138%	65	321	-10.072%
2026-08-24	5.9000	5.9000	5.7600	5.8000	-19.444%	29	319	-13.793%
2026-08-21	6.5500	7.2000	6.5500	7.2000	+42.574%	6	320	-30.556%
2026-08-17	5.0500	5.0500	5.0500	5.0500	-9.009%	1	326	-0.990%
2026-08-14	5.3200	5.5500	5.2800	5.5500	+3.352%	49	327	-9.910%
2026-08-10	5.3700	5.3700	5.3700	5.3700	+6.337%	1	330	-6.890%
2026-08-07	5.1000	5.1000	5.0500	5.0500	-0.786%	3	331	-0.990%
2026-08-05	5.1100	5.1400	5.0800	5.0900	-5.566%	14	331	-1.768%
2026-08-04	5.3900	5.3900	5.3900	5.3900	+4.660%	1	339	-7.236%
2026-08-03	5.1500	5.1500	5.1500	5.1500	+21.176%	5	339	-2.913%
2026-07-31	4.0500	4.2500	3.7500	4.2500	+9.536%	3	339	+17.647%
2026-07-30	3.9200	3.9700	3.8300	3.8800	+8.078%	43	339	+28.866%
2026-07-29	3.5400	3.5900	3.5300	3.5900	-1.644%	40	345	+39.276%
2026-07-28	3.7800	3.7800	3.6500	3.6500	-8.521%	6	347	+36.986%
2026-07-27	4.0100	4.0100	3.9900	3.9900	-9.318%	14	347	+25.313%
2026-07-24	4.4000	4.4000	4.4000	4.4000	-16.350%	2	343	+13.636%
2026-07-23	7.6500	7.6500	4.8800	5.2600	-51.743%	86	343	-4.943%
2026-07-17	11.7000	11.7000	10.9000	10.9000	-12.939%	65	351	-54.128%
2026-07-16	13.5700	13.6000	12.5200	12.5200	-12.140%	45	375	-60.064%
2026-07-15	15.8000	15.8000	14.2500	14.2500	-0.350%	87	370	-64.912%
2026-07-13	15.1400	15.1400	14.3000	14.3000	-17.341%	2	365	-65.035%
2026-07-10	17.2100	17.3100	16.5700	17.3000	+14.950%	16	365	-71.098%
2026-07-08	15.0500	15.0500	15.0500	15.0500	-19.303%	1	365	-66.777%
2026-07-07	19.4000	19.4000	18.6500	18.6500	+3.039%	19	365	-73.190%
2026-07-06	18.1000	18.1000	18.1000	18.1000	-2.636%	1	363	-72.376%
2026-07-02	18.5900	18.5900	18.5900	18.5900	-9.051%	1	363	-73.104%
2026-06-30	20.3300	20.8600	20.0500	20.4400	+5.361%	22	363	-75.538%
2026-06-29	19.4000	19.4000	19.4000	19.4000	+47.641%	6	360	-74.227%
2026-06-26	13.9900	13.9900	13.0300	13.1400	+6.829%	294	354	-61.948%
2026-06-25	12.4500	12.4500	12.3000	12.3000	-15.231%	38	326	-59.350%
2026-06-24	14.5100	14.5100	14.5100	14.5100	-2.813%	3	322	-65.541%
2026-06-23	15.7500	15.7500	14.7000	14.9300	-22.842%	93	319	-66.510%
2026-06-22	19.3500	19.3500	19.3500	19.3500	+11.850%	3	313	-74.160%
2026-06-18	17.5300	17.5300	16.9000	17.3000	-6.889%	76	315	-71.098%
2026-06-17	18.7000	19.0100	18.1100	18.5800	-6.398%	28	315	-73.089%
2026-06-16	20.2300	21.6000	19.6200	19.8500	-10.746%	120	315	-74.811%
2026-06-15	22.2400	22.2400	22.2400	22.2400	-1.156%	2	312	-77.518%
2026-06-12	20.0000	22.5000	20.0000	22.5000	+2.975%	6	312	-77.778%
2026-06-11	18.1600	21.8500	18.1600	21.8500	+18.815%	14	312	-77.117%
2026-06-10	20.1000	20.1000	18.0000	18.3900	-8.050%	10	309	-72.811%
2026-06-09	20.0000	20.0000	20.0000	20.0000	-17.560%	4	309	-75.000%
2026-06-08	21.9500	24.3000	21.2500	24.2600	+21.910%	67	309	-79.390%
2026-06-05	21.7300	21.7300	19.9000	19.9000	-28.417%	80	264	-74.874%
2026-06-03	24.9400	27.8500	24.9400	27.8000	+5.303%	49	229	-82.014%
2026-06-02	26.4000	26.4000	26.4000	26.4000	+3.855%	24	228	-81.061%
2026-06-01	26.1500	26.1500	25.4200	25.4200	-17.199%	7	250	-80.330%
2026-05-29	28.7000	30.7000	28.7000	30.7000	-5.012%	5	244	-83.713%
2026-05-28	31.9000	32.7800	31.9000	32.3200	-1.102%	11	245	-84.530%
2026-05-27	32.3300	34.5200	31.8000	32.6800	+10.405%	30	242	-84.700%
2026-05-26	28.3700	29.6000	28.3600	29.6000	+5.151%	21	242	-83.108%
2026-05-22	27.2800	28.1500	27.2800	28.1500	+15.133%	42	241	-82.238%
2026-05-20	24.3500	24.4500	24.3500	24.4500	+10.633%	16	241	-79.550%
2026-05-19	20.9700	22.1000	20.9700	22.1000	-5.717%	6	234	-77.376%
2026-05-18	24.4800	24.4800	23.4400	23.4400	-36.989%	2	234	-78.669%
2026-05-14	37.2000	37.2000	37.2000	37.2000	-4.124%	1	234	-86.559%
2026-05-13	38.8000	38.8000	38.8000	38.8000	+30.640%	1	234	-87.113%
2026-05-12	34.2700	34.2700	28.8900	29.7000	-15.481%	21	234	-83.165%
2026-05-11	35.4000	36.1500	35.1400	35.1400	+21.172%	40	234	-85.771%
2026-05-08	28.0000	29.0000	28.0000	29.0000	+57.780%	3	211	-82.759%
2026-05-06	18.3000	18.3800	18.3000	18.3800	-5.744%	2	210	-72.797%
2026-05-05	19.4000	19.5000	19.4000	19.5000	+35.417%	6	209	-74.359%
2026-04-27	14.4000	14.4000	14.4000	14.4000	-11.111%	1	209	-65.278%
2026-04-24	16.2000	16.2000	16.2000	16.2000	-3.915%	2	208	-69.136%
2026-04-23	16.5400	17.0500	16.5400	16.8600	-15.616%	3	208	-70.344%
2026-04-22	20.5000	20.5000	19.9800	19.9800	-5.799%	3	209	-74.975%
2026-04-20	21.2000	21.2100	21.2000	21.2100	+8.214%	2	206	-76.426%
2026-04-16	19.6000	19.6000	19.6000	19.6000	-11.910%	1	205	-74.490%
2026-04-15	22.2200	22.4000	22.2200	22.2500	+77.291%	3	205	-77.528%
2026-04-14	12.5500	12.5500	12.5500	12.5500	+3.719%	2	204	-60.159%
2026-04-13	11.9500	12.1000	11.9500	12.1000	+7.556%	6	202	-58.678%
2026-04-09	11.2500	11.2500	11.2500	11.2500	+4.167%	1	198	-55.556%
2026-04-07	10.8000	10.8000	10.8000	10.8000	-25.052%	25	197	-53.704%
2026-04-02	14.4500	14.4500	14.4100	14.4100	-7.628%	2	185	-65.302%
2026-03-31	15.1000	15.6000	15.1000	15.6000	+4.069%	6	185	-67.949%
2026-03-30	16.0300	16.0500	14.9900	14.9900	-3.290%	4	186	-66.644%
2026-03-27	15.8000	15.8000	15.5000	15.5000	-26.714%	3	185	-67.742%
2026-03-25	21.1500	21.1500	21.1500	21.1500	+12.380%	15	187	-76.359%
2026-03-23	20.7800	20.7800	18.8200	18.8200	+0.266%	3	187	-73.433%
2026-03-20	18.7700	18.7700	18.7700	18.7700	-8.662%	1	186	-73.362%
2026-03-19	21.6000	21.6000	20.5500	20.5500	-17.800%	2	186	-75.669%
2026-03-18	25.0000	25.0000	25.0000	25.0000	+0.402%	3	186	-80.000%
2026-03-17	25.5000	25.5000	24.9000	24.9000	-9.978%	7	183	-79.920%
2026-03-16	27.6500	27.7000	27.6500	27.6600	+4.654%	24	179	-81.923%
2026-03-13	26.4300	26.4300	26.4300	26.4300	-7.100%	1	157	-81.082%
2026-03-12	28.4500	28.4500	28.4500	28.4500	-8.374%	1	157	-82.425%
2026-03-11	31.0500	31.0500	31.0500	31.0500	+18.511%	1	157	-83.897%
2026-03-09	26.0500	26.2000	26.0000	26.2000	-10.427%	12	156	-80.916%
2026-03-04	29.2500	29.2500	29.2500	29.2500	+5.978%	1	151	-82.906%
2026-03-03	27.6000	27.6000	27.6000	27.6000	-11.111%	1	151	-81.884%
2026-02-27	31.0100	31.0500	31.0100	31.0500	-4.696%	4	150	-83.897%
2026-02-26	31.5000	32.5800	31.5000	32.5800	-7.417%	9	149	-84.653%
2026-02-25	35.1900	35.1900	35.1900	35.1900	+7.945%	2	141	-85.791%
2026-02-24	32.6000	32.6000	32.6000	32.6000	+12.220%	15	141	-84.663%
2026-02-23	29.2700	29.2700	29.0000	29.0500	-25.608%	35	126	-82.788%
2026-02-09	39.0500	39.0500	39.0500	39.0500	+15.704%	50	103	-87.196%
2026-02-05	33.7000	33.7500	33.6500	33.7500	0.000%	54	53	-85.185%