Dark

TSLA20270319C700
TSLA Mar 19 2027 700.00 Call (TSLA270319C00700000)
option OPRA

EOD

Sep 21, 2026

3.35+9.121%(+0.28)112

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	3.4400	3.6100	3.3400	3.3500	+9.121%	112	1,411	0.000%
2026-09-18	3.3000	3.3000	3.0700	3.0700	-5.538%	3	1,406	+9.121%
2026-09-17	3.4100	3.8000	3.2500	3.2500	+5.519%	506	1,404	+3.077%
2026-09-16	2.9800	3.0800	2.9800	3.0800	+4.054%	3	1,523	+8.766%
2026-09-15	2.9900	2.9900	2.9600	2.9600	-6.625%	222	1,526	+13.176%
2026-09-14	3.2000	3.2000	3.1000	3.1700	-10.704%	13	1,306	+5.678%
2026-09-11	3.7000	3.7000	3.5500	3.5500	0.000%	25	1,296	-5.634%
2026-09-10	3.5500	3.5500	3.5500	3.5500	-14.868%	3	1,271	-5.634%
2026-09-09	4.3800	4.3800	4.1000	4.1700	+4.774%	21	1,271	-19.664%
2026-09-08	4.1000	4.1100	3.9800	3.9800	+25.552%	14	1,259	-15.829%
2026-09-04	3.5000	3.7000	3.1500	3.1700	-39.038%	35	1,272	+5.678%
2026-09-03	5.4500	5.8500	5.1500	5.2000	+34.021%	52	1,272	-35.577%
2026-09-01	4.2400	4.2500	3.8800	3.8800	-16.916%	57	1,247	-13.660%
2026-08-31	4.3000	4.8300	4.3000	4.6700	+45.938%	43	1,230	-28.266%
2026-08-28	3.5500	3.5500	3.2000	3.2000	-15.789%	6	1,210	+4.688%
2026-08-26	3.8000	3.8000	3.8000	3.8000	-5.000%	5	1,210	-11.842%
2026-08-25	4.0000	4.0000	4.0000	4.0000	-4.762%	1	1,210	-16.250%
2026-08-24	4.1500	4.2000	4.1500	4.2000	-17.647%	7	1,210	-20.238%
2026-08-21	5.0000	5.2100	5.0000	5.1000	+43.662%	43	1,210	-34.314%
2026-08-19	3.5100	3.5500	3.5100	3.5500	+1.140%	6	1,171	-5.634%
2026-08-18	3.4600	3.5100	3.4600	3.5100	-4.098%	5	1,171	-4.558%
2026-08-17	3.6500	3.7000	3.6200	3.6600	-6.870%	222	1,171	-8.470%
2026-08-14	4.1500	4.1500	3.7500	3.9300	+15.929%	7	1,156	-14.758%
2026-08-13	3.4500	3.5000	3.3600	3.3900	+5.607%	55	1,158	-1.180%
2026-08-12	3.4000	3.4000	3.0600	3.2100	-16.623%	357	1,163	+4.361%
2026-08-11	3.9400	4.1900	3.8500	3.8500	0.000%	304	1,149	-12.987%
2026-08-10	3.8500	3.8500	3.8500	3.8500	-6.098%	5	1,083	-12.987%
2026-08-07	4.1000	4.1000	4.1000	4.1000	+13.573%	1	1,080	-18.293%
2026-08-06	3.3000	3.6100	3.3000	3.6100	-3.733%	5	1,081	-7.202%
2026-08-05	3.7500	3.7500	3.7500	3.7500	-2.597%	1	1,081	-10.667%
2026-08-03	3.4600	3.8500	3.4600	3.8500	+18.462%	5	1,081	-12.987%
2026-07-31	3.0200	3.2500	3.0200	3.2500	+8.333%	4	1,082	+3.077%
2026-07-30	2.9000	3.0000	2.9000	3.0000	+7.527%	23	1,081	+11.667%
2026-07-29	2.8500	2.8500	2.6700	2.7900	-3.125%	7	1,082	+20.072%
2026-07-28	2.7000	2.8800	2.7000	2.8800	-2.373%	5	1,081	+16.319%
2026-07-27	3.3000	3.3000	2.9500	2.9500	-10.876%	9	1,084	+13.559%
2026-07-24	3.8200	3.8200	3.3000	3.3100	-12.895%	167	1,086	+1.208%
2026-07-23	5.0000	5.0000	3.8000	3.8000	-48.993%	90	1,058	-11.842%
2026-07-22	7.8000	7.8000	7.4500	7.4500	-4.365%	7	1,073	-55.034%
2026-07-21	7.7500	8.1500	7.7500	7.7900	+12.248%	35	1,070	-56.996%
2026-07-20	7.0500	7.4000	6.9300	6.9400	-13.250%	20	1,076	-51.729%
2026-07-17	7.8700	8.2000	7.8700	8.0000	-12.088%	18	1,084	-58.125%
2026-07-16	9.0000	9.7600	8.9800	9.1000	-13.907%	64	1,078	-63.187%
2026-07-15	11.6000	11.6000	10.2000	10.5700	+0.285%	28	1,080	-68.307%
2026-07-14	10.6800	10.7800	10.5300	10.5400	-3.303%	90	1,072	-68.216%
2026-07-13	10.8200	11.0400	10.5800	10.9000	-16.154%	355	1,085	-69.266%
2026-07-10	12.9000	13.0000	12.5500	13.0000	+0.775%	14	1,311	-74.231%
2026-07-09	11.5500	12.9000	11.3500	12.9000	+16.007%	24	1,313	-74.031%
2026-07-08	11.6000	11.8700	10.8500	11.1200	-12.441%	15	1,292	-69.874%
2026-07-07	14.4000	14.4000	12.7000	12.7000	-11.498%	53	1,294	-73.622%
2026-07-06	12.2300	14.7600	12.2300	14.3500	+33.240%	15	1,300	-76.655%
2026-07-02	15.8500	15.8500	10.7700	10.7700	-30.695%	33	1,309	-68.895%
2026-07-01	15.9800	17.1500	15.4600	15.5400	-6.946%	124	1,309	-78.443%
2026-06-30	13.7300	16.7000	13.7300	16.7000	+20.144%	86	1,272	-79.940%
2026-06-29	11.5000	13.9000	11.1000	13.9000	+39.698%	212	1,256	-75.899%
2026-06-26	9.2400	10.6500	9.2400	9.9500	+6.989%	30	1,233	-66.332%
2026-06-25	9.5800	9.5800	9.3000	9.3000	-4.124%	6	1,239	-63.978%
2026-06-24	10.3700	10.3700	9.6500	9.7000	-8.491%	10	1,239	-65.464%
2026-06-23	12.3200	12.3200	10.6000	10.6000	-28.136%	127	1,246	-68.396%
2026-06-22	12.9500	15.5700	12.9500	14.7500	+9.911%	69	1,242	-77.288%
2026-06-18	13.7000	13.7000	12.5000	13.4200	-4.143%	147	1,152	-75.037%
2026-06-17	14.2400	14.5900	14.0000	14.0000	-10.543%	120	1,152	-76.071%
2026-06-16	15.6600	15.6600	15.5000	15.6500	-7.396%	15	1,152	-78.594%
2026-06-15	17.9200	18.2100	16.8000	16.9000	-1.630%	33	1,119	-80.178%
2026-06-12	16.9000	17.1800	14.9700	17.1800	+3.059%	46	1,119	-80.501%
2026-06-11	14.5000	16.6700	14.1400	16.6700	+22.754%	56	1,119	-79.904%
2026-06-10	14.2000	14.3000	13.5700	13.5800	-11.990%	39	1,115	-75.331%
2026-06-09	18.5500	18.5500	15.4300	15.4300	-16.730%	7	1,092	-78.289%
2026-06-08	16.6700	18.5300	16.6700	18.5300	+20.247%	8	1,096	-81.921%
2026-06-05	19.7600	19.7600	15.3000	15.4100	-21.896%	28	1,096	-78.261%
2026-06-04	20.0000	20.7500	19.4500	19.7300	-2.904%	28	1,093	-83.021%
2026-06-03	19.3000	22.3000	19.3000	20.3200	-1.119%	73	1,097	-83.514%
2026-06-02	19.1100	20.8000	19.1100	20.5500	+4.315%	87	1,095	-83.698%
2026-06-01	20.2000	20.9500	19.6500	19.7000	-11.461%	77	1,067	-82.995%
2026-05-29	23.7500	23.7500	21.8500	22.2500	-11.355%	4	1,069	-84.944%
2026-05-28	24.5500	25.1700	24.4500	25.1000	-0.947%	52	1,069	-86.653%
2026-05-27	24.9300	27.0000	24.9000	25.3400	+11.043%	67	1,068	-86.780%
2026-05-26	22.4000	23.0500	21.6500	22.8200	+6.885%	88	1,037	-85.320%
2026-05-22	21.0900	21.9500	20.7500	21.3500	+8.101%	10	980	-84.309%
2026-05-21	20.6200	20.7300	19.2900	19.7500	+3.947%	11	985	-83.038%
2026-05-20	18.9500	19.0000	17.6500	19.0000	+11.111%	20	985	-82.368%
2026-05-19	17.3500	17.3500	16.1500	17.1000	-5.525%	7	973	-80.409%
2026-05-18	20.2000	20.2000	17.6300	18.1000	-17.352%	71	973	-81.492%
2026-05-15	23.4000	23.4000	21.3000	21.9000	-17.514%	63	973	-84.703%
2026-05-14	28.0000	30.2300	26.5500	26.5500	-8.448%	64	1,014	-87.382%
2026-05-13	26.5000	30.5000	26.5000	29.0000	+15.630%	123	986	-88.448%
2026-05-12	26.5000	26.9300	23.8000	25.0800	-12.613%	56	986	-86.643%
2026-05-11	20.5000	28.7000	20.5000	28.7000	+31.050%	403	986	-88.328%
2026-05-08	19.2000	22.5000	19.2000	21.9000	+27.326%	109	633	-84.703%
2026-05-07	17.2200	18.6000	16.9000	17.2000	+10.256%	32	713	-80.523%
2026-05-06	13.2000	15.7000	13.2000	15.6000	+11.429%	14	723	-78.526%
2026-05-05	15.4000	15.5000	14.0000	14.0000	-3.780%	37	730	-76.071%
2026-05-04	14.2000	14.8000	13.9000	14.5500	-1.888%	21	740	-76.976%
2026-05-01	13.2000	15.1300	13.2000	14.8300	+17.048%	64	739	-77.411%
2026-04-30	10.4700	12.6700	10.4700	12.6700	+14.247%	5	739	-73.560%
2026-04-29	11.1400	11.1400	11.0000	11.0900	-10.202%	13	738	-69.793%
2026-04-28	12.3500	12.3500	12.3500	12.3500	+4.219%	1	749	-72.874%
2026-04-27	10.9700	11.8500	10.8100	11.8500	-2.147%	12	748	-71.730%
2026-04-24	12.7300	13.0300	12.1100	12.1100	+1.339%	16	738	-72.337%
2026-04-23	13.1000	13.6000	11.9500	11.9500	-20.861%	13	738	-71.967%
2026-04-22	14.7200	15.1000	14.7200	15.1000	+0.332%	3	734	-77.815%
2026-04-21	15.0000	15.0500	15.0000	15.0500	-4.927%	3	735	-77.741%
2026-04-20	18.6700	18.6700	15.8300	15.8300	-15.348%	3	735	-78.838%
2026-04-17	17.4000	20.0000	16.6500	18.7000	+16.511%	89	734	-82.086%
2026-04-16	15.8500	16.5000	15.8500	16.0500	+1.905%	14	736	-79.128%
2026-04-15	11.1000	17.2000	11.1000	15.7500	+45.698%	36	735	-78.730%
2026-04-14	9.7300	11.2000	9.7300	10.8100	+21.461%	102	733	-69.010%
2026-04-13	9.1500	9.1500	8.9000	8.9000	+7.879%	6	740	-62.360%
2026-04-09	8.1500	8.2500	8.1000	8.2500	-8.333%	6	735	-59.394%
2026-04-08	9.1500	9.1500	8.7000	9.0000	+4.046%	118	739	-62.778%
2026-04-07	8.3000	8.6500	7.8900	8.6500	-4.525%	64	679	-61.272%
2026-04-06	9.5000	9.5000	8.9000	9.0600	-9.127%	19	690	-63.024%
2026-04-02	10.7000	10.7000	9.9700	9.9700	-20.873%	14	684	-66.399%
2026-04-01	11.3500	12.6000	11.3500	12.6000	+12.199%	12	684	-73.413%
2026-03-31	10.8000	11.3600	10.4700	11.2300	+14.010%	134	684	-70.169%
2026-03-30	11.4200	11.4200	9.7000	9.8500	-12.054%	80	621	-65.990%
2026-03-27	11.8000	11.8000	11.2000	11.2000	-20.285%	8	602	-70.089%
2026-03-26	14.4000	14.4300	14.0500	14.0500	-5.068%	6	601	-76.157%
2026-03-25	16.0500	16.0500	14.8000	14.8000	+3.497%	3	601	-77.365%
2026-03-24	14.8500	14.8500	14.3000	14.3000	0.000%	27	600	-76.573%
2026-03-23	14.8100	15.6200	14.1000	14.3000	+10.000%	383	624	-76.573%
2026-03-20	13.3000	14.0000	13.0000	13.0000	-16.129%	65	376	-74.231%
2026-03-19	16.7500	16.7500	15.2500	15.5000	-12.181%	7	360	-78.387%
2026-03-18	19.0000	19.1000	17.6500	17.6500	-8.880%	10	358	-81.020%
2026-03-17	19.5800	19.5800	19.3700	19.3700	-5.512%	20	359	-82.705%
2026-03-16	21.5000	21.5000	20.5000	20.5000	+1.586%	21	349	-83.659%
2026-03-13	20.7000	21.2000	20.1800	20.1800	-7.431%	13	329	-83.399%
2026-03-12	21.7500	21.8000	21.0500	21.8000	-6.237%	53	327	-84.633%
2026-03-11	22.4000	25.4500	22.3000	23.2500	+9.412%	21	376	-85.591%
2026-03-10	22.3100	22.6500	21.2500	21.2500	+4.423%	63	362	-84.235%
2026-03-09	19.8500	20.3500	19.8500	20.3500	-10.273%	5	307	-83.538%
2026-03-06	22.7200	22.7200	22.6800	22.6800	-3.489%	3	331	-85.229%
2026-03-05	23.5000	23.5000	23.5000	23.5000	-2.083%	2	331	-85.745%
2026-03-04	24.0000	24.2000	23.7500	24.0000	+12.623%	401	329	-86.042%
2026-03-03	22.3000	22.3000	21.2000	21.3100	-10.762%	10	281	-84.280%
2026-03-02	23.0000	24.1500	23.0000	23.8800	+1.531%	51	287	-85.972%
2026-02-27	24.0500	24.1000	22.6000	23.5200	-6.108%	61	271	-85.757%
2026-02-26	25.9400	25.9400	25.0500	25.0500	-9.338%	2	243	-86.627%
2026-02-25	27.2200	28.0100	27.2200	27.6300	+13.284%	72	286	-87.875%
2026-02-24	24.3900	24.3900	24.3900	24.3900	+8.641%	7	286	-86.265%
2026-02-23	23.1400	23.1400	22.3700	22.4500	-13.320%	4	279	-85.078%
2026-02-20	26.6800	27.0500	25.9000	25.9000	-6.329%	5	278	-87.066%
2026-02-19	26.7900	27.6500	26.7900	27.6500	-2.812%	2	277	-87.884%
2026-02-18	28.1500	28.6500	28.1500	28.4500	-1.897%	52	275	-88.225%
2026-02-17	26.6500	29.2000	26.6500	29.0000	-3.654%	9	229	-88.448%
2026-02-13	30.1000	30.1000	30.1000	30.1000	-3.060%	1	223	-88.870%
2026-02-12	36.6000	36.6000	31.0500	31.0500	-8.811%	7	223	-89.211%
2026-02-11	36.4000	36.4000	33.4000	34.0500	+0.295%	8	216	-90.162%
2026-02-10	33.0000	34.0000	33.0000	33.9500	+13.167%	37	210	-90.133%
2026-02-09	29.8500	30.0200	28.9300	30.0000	-0.925%	56	191	-88.833%
2026-02-06	30.2500	30.2800	30.2500	30.2800	+15.573%	2	198	-88.937%
2026-02-05	27.0000	27.6500	26.2000	26.2000	-12.667%	139	196	-87.214%
2026-02-04	30.3500	30.3500	30.0000	30.0000	-10.448%	9	66	-88.833%
2026-02-03	33.3000	34.4900	33.1000	33.5000	-3.179%	14	70	-90.000%
2026-02-02	33.5000	34.8700	32.8500	34.6000	-12.405%	57	62	-90.318%
2026-01-30	38.0800	40.0000	38.0800	39.5000	0.000%	9	5	-91.519%