Dark

TSLA20270319C690
TSLA Mar 19 2027 690.00 Call (TSLA270319C00690000)
option OPRA

EOD

Sep 21, 2026

3.56+8.869%(+0.29)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	3.5000	3.5600	3.5000	3.5600	+8.869%	2	576	0.000%
2026-09-16	3.2700	3.2700	3.2700	3.2700	-3.824%	1	575	+8.869%
2026-09-15	3.4000	3.4000	3.4000	3.4000	-19.048%	57	575	+4.706%
2026-09-10	4.2000	4.2000	4.2000	4.2000	+5.000%	1	523	-15.238%
2026-09-08	3.9500	4.0000	3.9500	4.0000	+11.111%	6	523	-11.000%
2026-09-04	3.6000	3.6000	3.6000	3.6000	-34.066%	1	523	-1.111%
2026-09-03	5.4600	5.4600	5.4600	5.4600	+33.171%	1	523	-34.799%
2026-09-02	4.1000	4.1000	4.1000	4.1000	+0.737%	1	524	-13.171%
2026-09-01	4.0700	4.0700	4.0700	4.0700	-12.473%	1	524	-12.531%
2026-08-31	4.6500	4.6500	4.6500	4.6500	+17.722%	1	524	-23.441%
2026-08-14	4.3500	4.3500	3.9500	3.9500	+10.644%	13	523	-9.873%
2026-08-13	3.5500	3.5800	3.5300	3.5700	-4.800%	38	526	-0.280%
2026-08-06	3.7500	3.7500	3.7500	3.7500	+25.000%	5	530	-5.067%
2026-07-30	3.0000	3.0000	3.0000	3.0000	+4.167%	2	535	+18.667%
2026-07-28	2.8400	2.8800	2.8400	2.8800	-16.522%	8	533	+23.611%
2026-07-24	3.6600	3.6600	3.4500	3.4500	-13.098%	9	534	+3.188%
2026-07-23	5.1000	5.1700	3.9700	3.9700	-53.513%	201	536	-10.327%
2026-07-17	8.5900	8.5900	8.5400	8.5400	-17.087%	6	537	-58.314%
2026-07-16	10.3000	10.3000	10.3000	10.3000	-7.706%	1	537	-65.437%
2026-07-14	11.2600	11.4000	11.0800	11.1600	-0.357%	90	537	-68.100%
2026-07-13	11.2000	11.2000	11.2000	11.2000	-15.789%	2	540	-68.214%
2026-07-09	13.3000	13.3000	13.3000	13.3000	+17.699%	2	540	-73.233%
2026-07-08	11.3000	11.3000	11.3000	11.3000	-24.667%	2	538	-68.496%
2026-07-07	15.1000	15.1000	15.0000	15.0000	-0.662%	2	538	-76.267%
2026-07-06	12.1500	15.1000	12.1500	15.1000	+23.568%	6	538	-76.424%
2026-07-02	12.0000	12.2200	12.0000	12.2200	-29.931%	12	530	-70.867%
2026-07-01	17.6000	17.6000	17.4100	17.4400	+1.101%	10	530	-79.587%
2026-06-30	17.2500	17.2500	17.2500	17.2500	+38.000%	10	526	-79.362%
2026-06-29	12.5000	12.5000	12.5000	12.5000	+17.151%	2	526	-71.520%
2026-06-26	10.6700	10.6700	10.6700	10.6700	+11.146%	150	524	-66.635%
2026-06-25	10.0200	10.0200	9.6000	9.6000	-6.341%	26	523	-62.917%
2026-06-24	10.8500	10.8500	10.2500	10.2500	-23.221%	7	497	-65.268%
2026-06-18	13.2900	13.5000	13.1900	13.3500	-12.171%	31	523	-73.333%
2026-06-17	14.8400	15.3600	14.6400	15.2000	-4.941%	219	523	-76.579%
2026-06-16	16.4800	16.6600	15.9600	15.9900	-9.966%	66	523	-77.736%
2026-06-12	17.7600	17.7600	17.7600	17.7600	+3.557%	1	524	-79.955%
2026-06-11	17.1500	17.1500	17.1500	17.1500	+14.716%	1	524	-79.242%
2026-06-10	14.9500	14.9500	14.9500	14.9500	-5.380%	1	523	-76.187%
2026-06-09	17.3000	17.4000	15.8000	15.8000	-9.714%	252	522	-77.468%
2026-06-08	17.5000	17.5000	17.5000	17.5000	+8.696%	1	627	-79.657%
2026-06-05	20.4000	20.4000	16.0000	16.1000	-20.494%	45	626	-77.888%
2026-06-04	21.6500	21.6500	20.2500	20.2500	-4.481%	13	625	-82.420%
2026-06-03	23.2000	23.2200	21.2000	21.2000	-1.258%	14	617	-83.208%
2026-06-02	20.1000	21.4700	19.8300	21.4700	+4.477%	32	619	-83.419%
2026-06-01	22.2000	22.2000	20.5500	20.5500	-13.474%	61	617	-82.676%
2026-05-29	25.6000	25.6000	23.1500	23.7500	-10.815%	45	633	-85.011%
2026-05-28	25.5700	26.6300	25.5700	26.6300	-1.077%	9	665	-86.632%
2026-05-27	27.0300	27.3800	25.6700	26.9200	+13.014%	135	663	-86.776%
2026-05-26	23.8100	24.0000	23.6600	23.8200	+5.632%	24	721	-85.055%
2026-05-22	22.0900	22.6000	21.6400	22.5500	+5.030%	9	724	-84.213%
2026-05-21	22.2400	22.2400	21.4700	21.4700	+11.648%	19	715	-83.419%
2026-05-20	19.2300	19.2300	19.2300	19.2300	+6.833%	14	715	-81.487%
2026-05-19	18.0600	18.0600	16.7100	18.0000	-8.163%	90	708	-80.222%
2026-05-18	20.2500	21.0000	19.6000	19.6000	-12.617%	318	708	-81.837%
2026-05-15	22.3500	23.5700	22.3400	22.4300	-20.461%	67	708	-84.128%
2026-05-14	29.1000	31.1700	28.1000	28.2000	-8.023%	82	886	-87.376%
2026-05-13	27.9000	32.2500	27.9000	30.6600	+18.150%	77	821	-88.389%
2026-05-12	27.9500	27.9500	23.5600	25.9500	-8.562%	277	821	-86.281%
2026-05-11	21.0500	30.0000	21.0500	28.3800	+24.201%	236	821	-87.456%
2026-05-08	20.9600	22.9900	20.4800	22.8500	+46.474%	307	354	-84.420%
2026-05-06	15.6000	15.6000	15.6000	15.6000	+1.430%	1	71	-77.179%
2026-05-05	15.4000	15.4000	15.3800	15.3800	-2.843%	6	71	-76.853%
2026-05-01	15.6000	15.8300	15.5500	15.8300	+19.924%	27	72	-77.511%
2026-04-30	13.2000	13.2000	13.2000	13.2000	+2.167%	1	72	-73.030%
2026-04-28	12.9000	12.9500	12.9000	12.9200	-25.404%	11	73	-72.446%
2026-04-15	17.3000	17.3200	17.3000	17.3200	+88.261%	2	72	-79.446%
2026-04-10	9.2000	9.2100	9.2000	9.2000	-3.564%	46	71	-61.304%
2026-04-08	9.5400	9.5400	9.5400	9.5400	+9.781%	45	77	-62.683%
2026-04-07	8.6900	8.6900	8.6900	8.6900	-6.156%	1	56	-59.033%
2026-04-06	9.2600	9.2600	9.2600	9.2600	-12.642%	5	55	-61.555%
2026-04-02	11.3500	11.3500	10.6000	10.6000	-18.462%	50	31	-66.415%
2026-04-01	13.0000	13.0000	13.0000	13.0000	+21.495%	10	31	-72.615%
2026-03-30	11.3400	11.4000	10.7000	10.7000	-9.322%	10	36	-66.729%
2026-03-27	11.8000	11.8000	11.8000	11.8000	-22.572%	3	34	-69.831%
2026-03-23	15.2400	15.2400	15.2400	15.2400	+6.573%	10	31	-76.640%
2026-03-20	14.6300	14.6300	14.3000	14.3000	-11.946%	3	41	-75.105%
2026-03-19	16.4700	16.6000	16.2400	16.2400	-12.026%	7	41	-78.079%
2026-03-18	18.4600	18.4600	18.4600	18.4600	-7.283%	1	41	-80.715%
2026-03-17	20.8100	20.8100	19.9100	19.9100	-7.567%	6	41	-82.120%
2026-03-09	21.5400	21.5400	21.5400	21.5400	-0.416%	1	35	-83.473%
2026-03-03	22.0000	22.0000	21.6300	21.6300	-8.541%	2	36	-83.541%
2026-02-27	25.0000	25.0500	23.6500	23.6500	-25.253%	14	35	-84.947%
2026-02-13	31.6400	31.6400	31.6400	31.6400	+6.246%	20	31	-88.748%
2026-02-06	29.1100	29.7800	29.1100	29.7800	+8.686%	10	31	-88.046%
2026-02-05	28.3800	28.3800	27.4000	27.4000	-33.154%	3	23	-87.007%
2026-01-30	42.2900	42.2900	40.9900	40.9900	0.000%	24	22	-91.315%