Dark

TSLA20270319C680
TSLA Mar 19 2027 680.00 Call (TSLA270319C00680000)
option OPRA

EOD

Sep 21, 2026

3.95+13.833%(+0.48)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	3.7000	3.9500	3.7000	3.9500	+13.833%	13	521	0.000%
2026-09-18	3.4700	3.4700	3.4700	3.4700	-1.700%	9	517	+13.833%
2026-09-16	3.5300	3.5300	3.5300	3.5300	+3.216%	2	517	+11.898%
2026-09-15	3.4200	3.4200	3.4200	3.4200	-8.065%	2	516	+15.497%
2026-09-14	3.7200	3.7200	3.7200	3.7200	-10.361%	2	518	+6.183%
2026-09-10	4.1500	4.1500	4.1500	4.1500	+7.792%	6	516	-4.819%
2026-09-04	3.8500	3.8500	3.8500	3.8500	-29.745%	10	532	+2.597%
2026-09-03	5.4800	5.4800	5.4800	5.4800	+31.100%	1	532	-27.920%
2026-09-02	4.2900	4.2900	4.0000	4.1800	+3.210%	24	532	-5.502%
2026-08-26	4.0700	4.4400	4.0500	4.0500	-10.000%	134	531	-2.469%
2026-08-25	4.6200	4.6300	4.4900	4.5000	0.000%	176	536	-12.222%
2026-08-24	4.5000	4.5000	4.5000	4.5000	-0.881%	2	513	-12.222%
2026-08-20	4.5400	4.5400	4.5400	4.5400	+17.922%	2	511	-12.996%
2026-08-18	3.8500	3.8600	3.8500	3.8500	-7.229%	52	511	+2.597%
2026-08-14	4.5500	4.5500	4.1500	4.1500	+11.860%	31	476	-4.819%
2026-08-13	3.7100	3.7100	3.7100	3.7100	+6.304%	1	461	+6.469%
2026-08-12	3.4900	3.4900	3.4900	3.4900	-2.514%	2	461	+13.181%
2026-07-31	3.5800	3.5800	3.5800	3.5800	+27.857%	1	462	+10.335%
2026-07-29	2.8900	2.8900	2.8000	2.8000	-9.968%	116	462	+41.071%
2026-07-28	3.1000	3.1100	3.0200	3.1100	-17.067%	8	491	+27.010%
2026-07-24	3.6100	3.7500	3.6000	3.7500	-31.319%	155	493	+5.333%
2026-07-23	5.4600	5.4600	5.4600	5.4600	-35.000%	1	470	-27.656%
2026-07-22	8.4000	8.4000	8.4000	8.4000	-2.326%	10	470	-52.976%
2026-07-21	8.6000	8.6000	8.6000	8.6000	+11.979%	1	470	-54.070%
2026-07-20	7.6800	7.6800	7.6800	7.6800	-13.708%	1	471	-48.568%
2026-07-17	9.0000	9.1100	8.9000	8.9000	-25.336%	3	471	-55.618%
2026-07-15	11.9200	11.9200	11.9200	11.9200	+4.105%	6	471	-66.862%
2026-07-14	11.7600	11.8300	11.4200	11.4500	-1.632%	100	471	-65.502%
2026-07-13	11.7800	11.7900	11.5500	11.6400	-15.591%	44	477	-66.065%
2026-07-10	14.1300	14.5500	13.7500	13.7900	+8.412%	56	478	-71.356%
2026-07-09	12.7200	12.7200	12.7200	12.7200	-21.530%	1	481	-68.947%
2026-07-06	16.1500	16.2100	16.1500	16.2100	+22.803%	170	480	-75.632%
2026-07-02	13.2000	13.2000	13.2000	13.2000	-26.257%	3	477	-70.076%
2026-07-01	18.4400	18.4400	17.9000	17.9000	+3.828%	12	477	-77.933%
2026-06-30	17.2400	17.2400	17.2400	17.2400	+7.750%	1	473	-77.088%
2026-06-29	16.0000	16.0000	16.0000	16.0000	+36.170%	1	474	-75.313%
2026-06-26	11.7500	11.7500	11.7500	11.7500	+20.761%	1	474	-66.383%
2026-06-25	10.0600	10.1000	9.7300	9.7300	-11.706%	13	474	-59.404%
2026-06-24	11.0200	11.0200	11.0200	11.0200	-3.333%	1	466	-64.156%
2026-06-23	12.9300	12.9300	11.4000	11.4000	-32.424%	3	467	-65.351%
2026-06-22	16.8700	16.8700	16.8700	16.8700	+11.870%	1	468	-76.586%
2026-06-18	14.3200	15.0800	13.8700	15.0800	-4.918%	631	464	-73.806%
2026-06-17	15.2700	15.8600	15.2500	15.8600	-5.651%	34	464	-75.095%
2026-06-16	17.1300	17.3600	16.7600	16.8100	-16.243%	72	464	-76.502%
2026-06-15	20.0700	20.0700	20.0700	20.0700	+8.486%	5	468	-80.319%
2026-06-12	18.5000	18.5000	18.5000	18.5000	+23.333%	2	468	-78.649%
2026-06-10	15.0000	15.0000	15.0000	15.0000	-6.250%	2	468	-73.667%
2026-06-09	16.2800	16.2800	16.0000	16.0000	-21.066%	2	468	-75.313%
2026-06-08	19.6000	20.4500	19.6000	20.2700	+19.941%	8	467	-80.513%
2026-06-05	18.1500	18.1500	16.9000	16.9000	-22.513%	9	466	-76.627%
2026-06-04	22.5800	22.5800	21.8100	21.8100	-1.268%	6	464	-81.889%
2026-06-03	24.2000	24.2500	22.0900	22.0900	-2.040%	12	464	-82.119%
2026-06-02	20.6700	22.5500	20.6700	22.5500	+5.177%	35	463	-82.483%
2026-06-01	22.3300	22.4800	21.4400	21.4400	-13.479%	60	466	-81.576%
2026-05-29	26.1500	26.1800	23.4900	24.7800	-9.231%	58	466	-84.060%
2026-05-28	26.6400	27.5800	26.6400	27.3000	-0.979%	21	489	-85.531%
2026-05-27	28.1300	28.5000	26.7500	27.5700	+12.073%	133	494	-85.673%
2026-05-26	23.4000	24.7600	23.4000	24.6000	+15.656%	8	623	-83.943%
2026-05-21	23.2400	23.2400	21.2700	21.2700	+5.979%	11	624	-81.429%
2026-05-20	20.0800	20.0800	20.0700	20.0700	+8.252%	14	624	-80.319%
2026-05-19	18.8600	18.8600	17.4500	18.5400	-20.327%	62	599	-78.695%
2026-05-15	23.6000	24.5700	23.2700	23.2700	-28.290%	13	599	-83.025%
2026-05-14	30.3000	32.4500	30.3000	32.4500	+4.847%	26	549	-87.827%
2026-05-13	31.0700	32.9500	30.6800	30.9500	+27.366%	52	523	-87.237%
2026-05-12	25.7000	25.8500	24.2500	24.3000	-17.961%	32	523	-83.745%
2026-05-11	22.1300	29.8700	21.6500	29.6200	+21.643%	103	523	-86.664%
2026-05-08	21.9500	24.3500	21.4300	24.3500	+33.060%	45	390	-83.778%
2026-05-07	19.8500	19.8500	18.3000	18.3000	+12.270%	8	370	-78.415%
2026-05-06	15.8000	16.6500	15.7000	16.3000	+3.492%	75	376	-75.767%
2026-05-05	16.1000	16.2000	15.7500	15.7500	+1.286%	9	342	-74.921%
2026-05-04	15.4000	15.5500	15.4000	15.5500	-4.601%	43	343	-74.598%
2026-05-01	16.5900	16.8000	16.3000	16.3000	+37.090%	29	296	-75.767%
2026-04-30	11.8900	11.8900	11.8900	11.8900	-2.301%	252	296	-66.779%
2026-04-29	12.1700	12.1700	12.1700	12.1700	-1.218%	2	81	-67.543%
2026-04-27	12.3200	12.3200	12.3200	12.3200	-8.741%	2	81	-67.938%
2026-04-23	13.5000	13.5000	13.5000	13.5000	-22.503%	1	79	-70.741%
2026-04-20	18.0000	18.0000	17.4200	17.4200	-12.682%	4	80	-77.325%
2026-04-17	19.9500	19.9500	19.9500	19.9500	+13.675%	1	77	-80.201%
2026-04-16	17.9400	17.9400	17.5500	17.5500	+13.813%	2	77	-77.493%
2026-04-15	12.8000	15.4200	12.8000	15.4200	+50.439%	4	75	-74.384%
2026-04-13	9.7500	10.2500	9.7500	10.2500	+6.218%	5	75	-61.463%
2026-04-10	9.6500	9.6500	9.6500	9.6500	+4.324%	1	72	-59.067%
2026-04-09	9.5000	9.5000	8.8000	9.2500	-6.091%	6	72	-57.297%
2026-04-08	9.8500	9.8500	9.8500	9.8500	+12.315%	1	72	-59.898%
2026-04-07	9.3500	9.3500	8.7700	8.7700	-9.959%	81	73	-54.960%
2026-04-06	10.3300	10.3300	9.7400	9.7400	-17.667%	13	53	-59.446%
2026-04-02	11.8300	11.8300	11.8300	11.8300	+0.169%	1	53	-66.610%
2026-03-31	11.8100	11.8100	11.8100	11.8100	+8.548%	1	53	-66.554%
2026-03-30	11.5500	11.5500	10.7700	10.8800	-31.139%	11	54	-63.695%
2026-03-23	15.8000	15.8000	15.8000	15.8000	+8.591%	1	56	-75.000%
2026-03-20	15.4500	15.4500	14.5500	14.5500	-14.412%	22	55	-72.852%
2026-03-19	17.3000	17.5100	17.0000	17.0000	-18.854%	5	46	-76.765%
2026-03-17	21.0000	21.0000	20.9400	20.9500	-5.716%	7	46	-81.146%
2026-03-13	22.2200	22.2200	22.2200	22.2200	-7.801%	1	41	-82.223%
2026-03-09	21.9000	24.1000	21.5500	24.1000	+5.470%	3	41	-83.610%
2026-03-03	22.8500	22.8500	22.8500	22.8500	-5.579%	1	41	-82.713%
2026-03-02	24.2500	24.2500	24.2000	24.2000	-6.744%	6	40	-83.678%
2026-02-27	26.0000	26.0000	25.9500	25.9500	-12.919%	6	37	-84.778%
2026-02-25	29.8000	29.8000	29.8000	29.8000	-9.063%	1	34	-86.745%
2026-02-13	32.7700	32.7700	32.7700	32.7700	-3.900%	1	34	-87.946%
2026-02-12	34.4000	34.4000	34.1000	34.1000	-5.801%	44	34	-88.416%
2026-02-10	36.2000	36.2000	36.2000	36.2000	+9.797%	2	4	-89.088%
2026-02-06	32.3400	32.9700	32.3400	32.9700	0.000%	2	2	-88.019%