Dark

TSLA20270319C660
TSLA Mar 19 2027 660.00 Call (TSLA270319C00660000)
option OPRA

EOD

Sep 21, 2026

4.40+12.821%(+0.50)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	4.5000	4.5000	4.4000	4.4000	+12.821%	14	498	0.000%
2026-09-18	3.9000	3.9000	3.9000	3.9000	-13.333%	10	498	+12.821%
2026-09-17	4.5000	4.5000	4.5000	4.5000	+11.111%	1	498	-2.222%
2026-09-16	4.0500	4.0500	4.0500	4.0500	-1.220%	1	498	+8.642%
2026-09-15	4.0500	4.1000	4.0500	4.1000	-3.529%	6	498	+7.317%
2026-09-14	4.2500	4.2500	4.2500	4.2500	-17.795%	4	498	+3.529%
2026-09-08	4.7000	5.2000	4.7000	5.1700	+27.027%	88	502	-14.894%
2026-09-04	4.3000	4.3000	3.9300	4.0700	-36.899%	41	491	+8.108%
2026-09-03	6.3000	7.0700	6.2500	6.4500	+34.096%	26	491	-31.783%
2026-09-01	4.8000	4.8300	4.7700	4.8100	-19.833%	20	480	-8.524%
2026-08-31	5.8500	6.0000	5.8500	6.0000	+23.711%	6	479	-26.667%
2026-08-27	4.3600	4.8500	4.3600	4.8500	+12.529%	17	475	-9.278%
2026-08-26	4.2400	4.3300	4.2400	4.3100	-15.324%	20	468	+2.088%
2026-08-25	5.1300	5.1300	5.0700	5.0900	-21.085%	50	469	-13.556%
2026-08-21	6.0500	6.4500	6.0500	6.4500	+44.619%	17	468	-31.783%
2026-08-17	4.4700	4.4700	4.4300	4.4600	-11.683%	20	469	-1.345%
2026-08-14	5.0500	5.0500	5.0500	5.0500	+6.316%	1	471	-12.871%
2026-08-10	4.7500	4.7500	4.7500	4.7500	0.000%	11	470	-7.368%
2026-08-07	4.7500	4.7500	4.7500	4.7500	-6.863%	1	470	-7.368%
2026-08-04	5.1000	5.1000	5.1000	5.1000	+10.390%	1	470	-13.725%
2026-08-03	4.2200	4.6200	4.2000	4.6200	+16.962%	16	470	-4.762%
2026-07-31	3.9500	3.9500	3.9500	3.9500	+15.160%	5	475	+11.392%
2026-07-28	3.4300	3.4300	3.4300	3.4300	-13.165%	1	473	+28.280%
2026-07-24	3.9500	3.9500	3.9500	3.9500	-13.377%	1	473	+11.392%
2026-07-23	5.9800	5.9800	4.5600	4.5600	-51.489%	7	474	-3.509%
2026-07-22	9.4000	9.4000	9.4000	9.4000	-2.287%	1	481	-53.191%
2026-07-21	9.6200	9.6200	9.6200	9.6200	+9.943%	10	481	-54.262%
2026-07-20	10.3100	10.3100	8.7500	8.7500	-13.366%	3	491	-49.714%
2026-07-17	10.1000	10.1000	10.1000	10.1000	-12.174%	1	492	-56.436%
2026-07-16	12.0000	12.0000	11.4000	11.5000	-11.402%	4	492	-61.739%
2026-07-15	13.0700	13.0700	12.8700	12.9800	+2.366%	8	492	-66.102%
2026-07-14	12.8000	13.0600	12.6800	12.6800	-15.467%	30	493	-65.300%
2026-07-07	17.4000	17.4500	15.0000	15.0000	-14.286%	9	493	-70.667%
2026-07-06	17.5000	17.5000	17.5000	17.5000	+32.576%	1	491	-74.857%
2026-07-02	16.4000	16.4000	13.2000	13.2000	-32.308%	3	489	-66.667%
2026-07-01	20.4500	20.4500	19.2500	19.5000	-2.256%	5	489	-77.436%
2026-06-30	17.1300	19.9500	17.1200	19.9500	+61.669%	99	490	-77.945%
2026-06-26	12.1700	12.3400	12.1700	12.3400	+15.005%	13	453	-64.344%
2026-06-25	11.1500	11.1500	10.7300	10.7300	-9.068%	23	458	-58.993%
2026-06-24	12.9500	12.9500	11.7500	11.8000	-9.509%	9	437	-62.712%
2026-06-23	14.6900	14.9300	13.0400	13.0400	-25.014%	147	435	-66.258%
2026-06-22	15.9000	17.5500	15.9000	17.3900	+12.995%	203	434	-74.698%
2026-06-18	15.8500	15.8500	14.9900	15.3900	-10.523%	69	352	-71.410%
2026-06-17	17.7500	17.7500	16.6000	17.2000	-6.011%	180	352	-74.419%
2026-06-16	18.9900	19.4700	18.2500	18.3000	-8.271%	143	352	-75.956%
2026-06-15	21.9500	21.9500	19.9500	19.9500	-4.087%	16	292	-77.945%
2026-06-12	19.2700	20.8000	19.2700	20.8000	+15.235%	7	292	-78.846%
2026-06-11	18.0500	18.0500	18.0500	18.0500	-9.068%	1	292	-75.623%
2026-06-09	19.8500	19.8500	19.8500	19.8500	-10.303%	6	291	-77.834%
2026-06-08	20.0500	22.2000	20.0200	22.1300	+20.929%	8	291	-80.117%
2026-06-05	18.3000	18.3000	18.3000	18.3000	-26.061%	3	294	-75.956%
2026-06-03	27.1500	27.1500	24.7500	24.7500	+1.434%	3	294	-82.222%
2026-06-02	24.4500	24.4500	24.4000	24.4000	+3.609%	2	294	-81.967%
2026-06-01	23.6000	24.2500	23.5500	23.5500	-13.894%	5	293	-81.316%
2026-05-29	25.7900	27.3500	25.7400	27.3500	-9.676%	13	295	-83.912%
2026-05-28	29.5500	30.2800	29.5500	30.2800	+0.933%	6	295	-85.469%
2026-05-27	30.5300	30.5300	29.8500	30.0000	+14.286%	8	295	-85.333%
2026-05-26	27.2000	27.5000	26.2500	26.2500	+2.539%	3	293	-83.238%
2026-05-22	25.1500	25.6000	25.1500	25.6000	+9.168%	2	293	-82.813%
2026-05-21	23.7500	23.7500	23.4500	23.4500	+0.860%	7	293	-81.237%
2026-05-20	21.8000	23.2500	21.8000	23.2500	+13.415%	47	293	-81.075%
2026-05-19	20.4500	20.7000	19.5000	20.5000	-5.312%	11	279	-78.537%
2026-05-18	22.4300	22.4300	21.6500	21.6500	-15.824%	2	279	-79.677%
2026-05-15	25.7200	25.7200	25.7200	25.7200	-21.585%	1	279	-82.893%
2026-05-14	35.3600	35.3600	32.8000	32.8000	-0.606%	2	276	-86.585%
2026-05-13	30.2500	33.0000	30.2500	33.0000	+21.101%	4	276	-86.667%
2026-05-12	27.0000	27.2500	27.0000	27.2500	-15.373%	28	276	-83.853%
2026-05-11	23.8700	32.9000	23.8700	32.2000	+61.000%	41	276	-86.335%
2026-05-07	20.5000	21.2500	20.0000	20.0000	+6.045%	3	274	-78.000%
2026-05-06	16.6500	18.8600	16.6500	18.8600	+9.333%	5	274	-76.670%
2026-05-05	17.6500	17.7500	17.2500	17.2500	-1.989%	80	272	-74.493%
2026-05-04	17.6000	17.7500	17.6000	17.6000	-2.762%	60	316	-75.000%
2026-05-01	18.1000	18.1000	18.1000	18.1000	+20.266%	1	270	-75.691%
2026-04-30	13.9700	15.0500	13.9700	15.0500	+9.774%	5	270	-70.764%
2026-04-29	13.7100	13.7100	13.7100	13.7100	+4.656%	5	267	-67.907%
2026-04-27	13.1000	13.1000	13.1000	13.1000	-10.884%	1	267	-66.412%
2026-04-24	14.7000	14.7000	14.7000	14.7000	-0.407%	1	266	-70.068%
2026-04-23	15.4500	16.3000	14.7600	14.7600	-35.686%	6	266	-70.190%
2026-04-17	21.2200	22.9500	21.2200	22.9500	+23.720%	7	264	-80.828%
2026-04-16	19.0500	19.0500	18.5500	18.5500	-7.250%	2	260	-76.280%
2026-04-15	20.5000	20.5000	20.0000	20.0000	+84.162%	7	260	-78.000%
2026-04-13	10.8600	10.8600	10.8600	10.8600	+5.951%	1	258	-59.484%
2026-04-09	10.2500	10.2500	10.2500	10.2500	-5.963%	1	258	-57.073%
2026-04-08	11.2100	11.2100	10.9000	10.9000	+7.921%	2	257	-59.633%
2026-04-07	10.6500	10.6500	9.7500	10.1000	-5.871%	17	256	-56.436%
2026-04-06	10.7300	10.7300	10.7300	10.7300	-22.695%	1	251	-58.993%
2026-03-27	14.5000	14.5100	13.8800	13.8800	-21.136%	33	251	-68.300%
2026-03-24	17.6000	17.6000	17.6000	17.6000	+0.228%	5	221	-75.000%
2026-03-23	18.8100	18.8100	17.1500	17.5600	+9.136%	36	221	-74.943%
2026-03-20	16.9700	16.9700	16.0900	16.0900	-18.159%	2	211	-72.654%
2026-03-19	19.7500	19.7500	19.6600	19.6600	-9.192%	4	211	-77.620%
2026-03-18	22.5500	22.5500	21.6500	21.6500	-11.198%	5	213	-79.677%
2026-03-13	24.3800	24.3800	24.3800	24.3800	+1.795%	4	210	-81.952%
2026-03-09	23.8500	23.9500	23.8500	23.9500	-14.920%	12	206	-81.628%
2026-03-04	27.1000	28.1500	27.1000	28.1500	+12.600%	7	198	-84.369%
2026-03-03	25.0000	25.0000	25.0000	25.0000	-5.303%	5	197	-82.400%
2026-03-02	26.4000	26.4000	26.4000	26.4000	-4.831%	1	192	-83.333%
2026-02-27	27.7400	27.7400	27.7400	27.7400	-5.550%	2	191	-84.138%
2026-02-24	29.3700	29.3700	29.3700	29.3700	+10.000%	2	192	-85.019%
2026-02-23	28.9300	28.9300	26.7000	26.7000	-14.037%	13	190	-83.521%
2026-02-20	30.8800	31.0600	30.8800	31.0600	-4.284%	2	189	-85.834%
2026-02-19	32.4500	32.4500	32.4500	32.4500	-1.756%	25	187	-86.441%
2026-02-18	33.0300	33.0300	33.0300	33.0300	-1.137%	15	162	-86.679%
2026-02-17	33.9100	33.9100	33.4100	33.4100	-16.055%	30	147	-86.830%
2026-02-12	42.0200	42.0200	39.8000	39.8000	+1.092%	2	132	-88.945%
2026-02-11	40.0000	40.0000	38.9000	39.3700	+2.928%	22	131	-88.824%
2026-02-10	38.2500	38.2500	38.2500	38.2500	+6.457%	1	121	-88.497%
2026-02-09	35.2000	36.2000	35.2000	35.9300	+14.136%	10	120	-87.754%
2026-02-05	32.5500	32.5500	31.4800	31.4800	-16.053%	3	110	-86.023%
2026-02-04	37.5000	37.5000	37.5000	37.5000	-6.600%	100	107	-88.267%
2026-02-02	40.0200	40.1500	40.0200	40.1500	0.000%	110	107	-89.041%