Dark

TSLA20270319C650
TSLA Mar 19 2027 650.00 Call (TSLA270319C00650000)
option OPRA

EOD

Sep 21, 2026

4.60+12.195%(+0.50)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	4.6200	5.0000	4.6000	4.6000	+12.195%	40	1,227	0.000%
2026-09-18	4.4500	4.4500	4.1000	4.1000	-12.017%	7	1,238	+12.195%
2026-09-17	4.5900	4.7500	4.5800	4.6600	+16.500%	6	1,239	-1.288%
2026-09-16	4.3000	4.3000	4.0000	4.0000	+2.828%	2	1,237	+15.000%
2026-09-15	3.8900	3.8900	3.8900	3.8900	-12.975%	1	1,238	+18.252%
2026-09-14	5.0600	5.0600	4.4700	4.4700	-9.697%	7	1,238	+2.908%
2026-09-10	4.9500	4.9500	4.9500	4.9500	-13.158%	1	1,244	-7.071%
2026-09-09	5.9500	6.0500	5.6300	5.7000	+2.888%	83	1,244	-19.298%
2026-09-08	4.7500	5.5400	4.7500	5.5400	+30.047%	136	1,194	-16.968%
2026-09-04	4.9800	4.9800	4.1200	4.2600	-35.650%	26	1,187	+7.981%
2026-09-03	6.5000	7.6500	6.5000	6.6200	+36.495%	24	1,187	-30.514%
2026-09-02	4.8500	4.8500	4.8500	4.8500	-6.731%	2	1,179	-5.155%
2026-09-01	5.1000	5.3100	5.1000	5.2000	-17.460%	4	1,181	-11.538%
2026-08-31	4.7500	6.3000	4.7500	6.3000	+47.887%	58	1,182	-26.984%
2026-08-28	4.3400	4.3400	4.2600	4.2600	-15.644%	10	1,150	+7.981%
2026-08-27	4.8000	5.0500	4.7000	5.0500	+11.973%	4	1,157	-8.911%
2026-08-26	4.6300	4.6300	4.4800	4.5100	-16.943%	54	1,156	+1.996%
2026-08-25	5.5400	5.7000	5.3700	5.4300	+1.495%	54	1,152	-15.285%
2026-08-24	6.5000	6.5000	5.3500	5.3500	-17.692%	35	1,150	-14.019%
2026-08-21	5.4100	6.9000	5.4100	6.5000	+22.642%	59	1,154	-29.231%
2026-08-19	5.3000	5.3000	5.3000	5.3000	+19.101%	10	1,147	-13.208%
2026-08-18	4.4500	4.4500	4.4500	4.4500	-4.711%	1	1,147	+3.371%
2026-08-17	4.6700	4.7200	4.6700	4.6700	-5.657%	20	1,147	-1.499%
2026-08-14	6.1000	6.1000	4.9500	4.9500	-5.714%	6	1,150	-7.071%
2026-08-11	5.2500	5.2500	5.2500	5.2500	+2.941%	12	1,154	-12.381%
2026-08-10	4.9400	5.1000	4.9400	5.1000	+22.892%	2	1,142	-9.804%
2026-07-31	3.8000	4.1500	3.8000	4.1500	+6.410%	4	1,142	+10.843%
2026-07-30	3.6000	3.9000	3.6000	3.9000	+15.727%	49	1,144	+17.949%
2026-07-29	3.7000	3.7000	3.3600	3.3700	-2.319%	45	1,156	+36.499%
2026-07-28	3.4500	3.4500	3.4500	3.4500	-16.465%	3	1,152	+33.333%
2026-07-24	4.5000	4.5000	4.1300	4.1300	-11.183%	6	1,152	+11.380%
2026-07-23	6.4300	6.5000	4.6500	4.6500	-54.854%	159	1,152	-1.075%
2026-07-21	10.4000	10.4000	10.0000	10.3000	+13.561%	4	1,201	-55.340%
2026-07-20	10.9000	10.9000	9.0700	9.0700	-17.545%	5	1,199	-49.283%
2026-07-17	10.8000	11.0000	10.7000	11.0000	-10.350%	28	1,204	-58.182%
2026-07-16	12.4000	12.5000	12.2700	12.2700	-8.909%	17	1,191	-62.510%
2026-07-15	14.6000	14.6000	13.4700	13.4700	0.000%	44	1,191	-65.850%
2026-07-14	13.8300	13.8300	13.4000	13.4700	-0.370%	23	1,201	-65.850%
2026-07-13	13.8500	13.8500	13.5200	13.5200	-17.812%	6	1,207	-65.976%
2026-07-10	16.3400	16.4500	15.6700	16.4500	+4.644%	18	1,206	-72.036%
2026-07-09	15.5500	15.7200	15.5500	15.7200	+12.688%	52	1,206	-70.738%
2026-07-08	15.1200	15.1200	13.9500	13.9500	-13.622%	19	1,154	-67.025%
2026-07-07	18.1500	18.1500	16.1500	16.1500	-10.724%	37	1,157	-71.517%
2026-07-06	13.9800	18.9500	13.9800	18.0900	+29.122%	63	1,152	-74.572%
2026-07-02	20.2500	20.2500	13.9800	14.0100	-36.892%	153	1,141	-67.166%
2026-07-01	20.8700	22.2000	20.8500	22.2000	+7.558%	3	1,141	-79.279%
2026-06-30	19.3300	21.2700	18.9800	20.6400	+11.147%	230	1,141	-77.713%
2026-06-29	14.9000	18.5700	14.9000	18.5700	+49.157%	73	994	-75.229%
2026-06-26	13.4000	13.4000	12.4000	12.4500	+10.080%	316	1,011	-63.052%
2026-06-25	12.1500	12.1500	11.3100	11.3100	-8.049%	31	978	-59.328%
2026-06-24	13.1500	13.2800	12.3000	12.3000	-9.559%	32	955	-62.602%
2026-06-23	15.3800	15.3800	13.5000	13.6000	-27.851%	29	973	-66.176%
2026-06-22	16.7300	19.5500	16.7300	18.8500	+14.729%	46	983	-75.597%
2026-06-18	16.5000	16.7800	16.0800	16.4300	-5.953%	79	989	-72.002%
2026-06-17	18.5600	18.6700	17.4000	17.4700	-8.101%	58	989	-73.669%
2026-06-16	20.5000	20.6500	18.6000	19.0100	-11.168%	98	989	-75.802%
2026-06-15	23.0000	23.0000	21.2000	21.4000	-3.386%	86	995	-78.505%
2026-06-12	20.1700	22.1500	18.6500	22.1500	+22.715%	14	995	-79.233%
2026-06-11	17.9500	18.0500	17.6500	18.0500	+4.035%	8	995	-74.515%
2026-06-10	17.1500	17.3500	17.1500	17.3500	-11.253%	109	1,000	-73.487%
2026-06-09	22.8800	22.8800	18.0000	19.5500	-16.094%	30	1,005	-76.471%
2026-06-08	20.1200	23.3700	20.1200	23.3000	+21.354%	22	1,022	-80.258%
2026-06-05	23.2000	23.3500	18.9000	19.2000	-20.497%	930	1,024	-76.042%
2026-06-04	24.1200	24.1500	24.1200	24.1500	-7.471%	30	1,212	-80.952%
2026-06-03	24.3500	26.1000	24.3500	26.1000	+3.571%	395	1,193	-82.375%
2026-06-02	23.6700	25.2000	23.6700	25.2000	+3.067%	7	1,142	-81.746%
2026-06-01	25.4100	25.4100	24.4500	24.4500	-16.695%	24	1,137	-81.186%
2026-05-29	28.3400	29.8000	28.3400	29.3500	-5.323%	20	1,133	-84.327%
2026-05-28	30.3500	31.2000	30.3500	31.0000	-0.577%	14	1,125	-85.161%
2026-05-27	30.9900	32.2500	30.9900	31.1800	+9.519%	51	1,125	-85.247%
2026-05-26	27.2600	28.4700	27.1500	28.4700	+5.836%	28	1,138	-83.843%
2026-05-22	25.9200	27.2500	25.8500	26.9000	+9.128%	12	1,132	-82.900%
2026-05-21	24.2500	24.6500	24.1800	24.6500	+4.894%	3	1,132	-81.339%
2026-05-20	23.6000	23.7500	23.5000	23.5000	+9.557%	34	1,132	-80.426%
2026-05-19	20.1500	21.4500	20.0000	21.4500	-5.921%	6	1,163	-78.555%
2026-05-18	25.0000	25.0000	22.0000	22.8000	-18.571%	22	1,163	-79.825%
2026-05-15	28.2100	28.2100	26.6400	28.0000	-14.452%	54	1,163	-83.571%
2026-05-14	34.7100	36.8700	32.7300	32.7300	-8.165%	17	1,163	-85.946%
2026-05-13	30.7900	38.0000	30.4600	35.6400	+13.503%	68	1,156	-87.093%
2026-05-12	32.7500	33.8500	27.5000	31.4000	-5.193%	289	1,156	-85.350%
2026-05-11	25.9500	35.3000	25.0500	33.1200	+24.511%	198	1,156	-86.111%
2026-05-08	26.7700	27.8900	26.6000	26.6000	+24.009%	26	1,062	-82.707%
2026-05-07	22.2500	22.2500	20.7200	21.4500	+9.719%	83	1,051	-78.555%
2026-05-06	17.5500	19.7000	17.5100	19.5500	+8.611%	44	1,022	-76.471%
2026-05-05	19.9000	19.9000	18.0000	18.0000	-2.174%	10	1,016	-74.444%
2026-05-04	18.2500	18.5200	17.8500	18.4000	+3.371%	194	1,016	-75.000%
2026-05-01	17.8000	17.8000	17.8000	17.8000	+22.759%	1	920	-74.157%
2026-04-30	13.2900	14.5000	13.2900	14.5000	+1.612%	2	920	-68.276%
2026-04-29	14.2700	14.2700	14.2700	14.2700	-6.975%	1	918	-67.765%
2026-04-28	15.3400	15.3400	15.3400	15.3400	+13.630%	2	918	-70.013%
2026-04-27	14.0000	14.0000	13.5000	13.5000	-16.149%	10	920	-65.926%
2026-04-24	15.1000	16.1000	15.1000	16.1000	+7.333%	2	920	-71.429%
2026-04-23	16.3000	16.3000	15.0000	15.0000	-20.635%	19	920	-69.333%
2026-04-22	18.8800	19.2400	18.8500	18.9000	-0.526%	28	922	-75.661%
2026-04-21	19.5700	19.5900	19.0000	19.0000	-5.941%	4	923	-75.789%
2026-04-20	20.8600	20.8600	19.9500	20.2000	-18.119%	17	923	-77.228%
2026-04-17	21.5300	24.8200	21.5300	24.6700	+26.838%	8	920	-81.354%
2026-04-16	19.4500	19.4500	19.4500	19.4500	-2.506%	1	912	-76.350%
2026-04-15	20.0000	21.5000	19.9500	19.9500	+43.525%	6	913	-76.942%
2026-04-14	13.3700	13.9500	13.1900	13.9000	+19.313%	31	908	-66.906%
2026-04-13	11.4500	11.6500	11.4500	11.6500	+4.955%	3	886	-60.515%
2026-04-10	11.6000	11.6000	10.7300	11.1000	-3.478%	42	888	-58.559%
2026-04-09	10.2500	11.6000	10.2500	11.5000	+4.545%	57	899	-60.000%
2026-04-08	11.5500	11.5500	10.9700	11.0000	+0.640%	16	940	-58.182%
2026-04-07	11.0900	11.0900	10.1700	10.9300	-7.530%	39	951	-57.914%
2026-04-06	13.3100	13.3100	11.3000	11.8200	-9.840%	529	951	-61.083%
2026-04-02	14.0500	14.3000	13.1100	13.1100	-17.025%	105	1,044	-64.912%
2026-04-01	14.9500	16.1400	14.9500	15.8000	+8.442%	362	1,044	-70.886%
2026-03-31	14.0500	14.5700	13.7000	14.5700	+15.543%	507	745	-68.428%
2026-03-30	15.7000	15.7000	12.6100	12.6100	-15.084%	7	240	-63.521%
2026-03-27	14.8500	14.8500	14.8500	14.8500	-15.143%	3	236	-69.024%
2026-03-26	18.0000	18.0000	17.5000	17.5000	-14.384%	3	233	-73.714%
2026-03-25	20.3000	20.4400	20.3000	20.4400	+10.486%	3	232	-77.495%
2026-03-24	19.1500	19.1500	18.3500	18.5000	-0.270%	22	232	-75.135%
2026-03-23	18.0500	18.6000	18.0500	18.5500	+10.417%	31	238	-75.202%
2026-03-20	17.7500	17.7500	16.8000	16.8000	-11.579%	4	257	-72.619%
2026-03-19	20.5000	20.8500	19.0000	19.0000	-15.929%	8	257	-75.789%
2026-03-18	24.0700	24.0700	22.5000	22.6000	-5.439%	10	257	-79.646%
2026-03-17	24.5000	24.5500	23.8500	23.9000	-6.275%	32	251	-80.753%
2026-03-16	27.1800	27.1800	25.5000	25.5000	+0.910%	4	230	-81.961%
2026-03-13	26.0000	26.0000	24.8000	25.2700	-2.808%	33	229	-81.797%
2026-03-12	26.4500	26.4500	26.0000	26.0000	-8.547%	2	239	-82.308%
2026-03-11	30.3500	30.3500	28.4300	28.4300	+13.948%	3	239	-83.820%
2026-03-09	26.0000	26.0000	24.3200	24.9500	-6.903%	17	238	-81.563%
2026-03-06	26.8000	26.8000	26.8000	26.8000	-7.106%	1	235	-82.836%
2026-03-05	28.8500	28.8500	28.8500	28.8500	+2.305%	2	234	-84.055%
2026-03-04	28.2000	28.2000	28.2000	28.2000	+8.462%	1	232	-83.688%
2026-03-03	27.0000	27.0000	25.3000	26.0000	-9.722%	97	231	-82.308%
2026-03-02	26.6500	29.2500	26.6500	28.8000	+3.226%	4	189	-84.028%
2026-02-27	30.0500	30.1700	27.9000	27.9000	-13.273%	7	188	-83.513%
2026-02-26	32.1700	32.1700	32.1700	32.1700	-4.056%	2	186	-85.701%
2026-02-25	34.1700	34.1700	33.5200	33.5300	+12.517%	20	198	-86.281%
2026-02-24	28.6000	29.8000	28.6000	29.8000	+6.429%	10	198	-84.564%
2026-02-23	30.0000	30.0000	28.0000	28.0000	-13.580%	5	188	-83.571%
2026-02-20	32.4000	32.4500	32.3500	32.4000	-1.069%	36	184	-85.802%
2026-02-19	32.0000	34.0000	32.0000	32.7500	-5.237%	34	162	-85.954%
2026-02-18	34.5600	34.5600	34.5600	34.5600	+6.733%	1	128	-86.690%
2026-02-17	32.3800	32.3800	32.3800	32.3800	-10.922%	1	127	-85.794%
2026-02-13	37.3000	37.3000	36.3500	36.3500	-5.951%	3	126	-87.345%
2026-02-12	42.6500	43.5700	38.0000	38.6500	-2.645%	25	126	-88.098%
2026-02-11	42.0000	43.3600	39.7000	39.7000	+3.791%	7	111	-88.413%
2026-02-09	37.4100	38.2500	37.4000	38.2500	+4.795%	71	105	-87.974%
2026-02-06	33.1500	36.5000	33.1500	36.5000	+11.792%	11	35	-87.397%
2026-02-05	32.6000	32.6800	32.6000	32.6500	-8.132%	14	35	-85.911%
2026-02-04	35.5400	35.5400	35.5400	35.5400	-10.253%	1	21	-87.057%
2026-02-03	40.2000	40.2000	39.6000	39.6000	+1.149%	7	20	-88.384%
2026-02-02	39.6000	40.4700	39.1500	39.1500	-18.216%	13	19	-88.250%
2026-01-30	47.7600	47.8700	47.7600	47.8700	0.000%	6	6	-90.391%