Dark

TSLA20270319C740
TSLA Mar 19 2027 740.00 Call (TSLA270319C00740000)
option OPRA

EOD

Sep 18, 2026

2.47-11.786%(-0.33)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	2.4700	2.4700	2.4700	2.4700	-11.786%	10	272	0.000%
2026-09-17	2.8000	2.8000	2.8000	2.8000	+6.464%	1	272	-11.786%
2026-09-16	2.6300	2.6300	2.6300	2.6300	+1.544%	1	271	-6.084%
2026-09-14	2.6500	2.6700	2.5900	2.5900	-18.038%	43	270	-4.633%
2026-09-10	3.2000	3.2000	3.1300	3.1600	-9.714%	136	268	-21.835%
2026-09-09	3.5500	3.5500	3.5000	3.5000	+11.111%	34	268	-29.429%
2026-09-08	3.1000	3.1500	3.1000	3.1500	+13.718%	18	234	-21.587%
2026-09-04	2.7700	2.7700	2.7700	2.7700	-39.651%	1	236	-10.830%
2026-09-03	4.6400	4.6500	4.4500	4.5900	+71.269%	58	236	-46.187%
2026-08-28	2.6800	2.6800	2.6800	2.6800	-12.131%	1	237	-7.836%
2026-08-26	3.0500	3.0500	3.0500	3.0500	-12.857%	1	237	-19.016%
2026-08-25	3.5000	3.5000	3.5000	3.5000	-5.405%	1	237	-29.429%
2026-08-24	3.7000	3.7000	3.7000	3.7000	+24.579%	2	236	-33.243%
2026-08-13	2.8300	2.9700	2.8300	2.9700	+10.409%	2	236	-16.835%
2026-08-12	3.3500	3.3500	2.6500	2.6900	-18.485%	57	235	-8.178%
2026-08-11	3.3300	3.3400	3.2800	3.3000	0.000%	340	239	-25.152%
2026-08-03	3.3200	3.3200	3.3000	3.3000	+38.655%	2	212	-25.152%
2026-07-28	2.3800	2.3800	2.3800	2.3800	-4.418%	1	213	+3.782%
2026-07-27	2.8700	2.8700	2.4900	2.4900	-9.783%	51	211	-0.803%
2026-07-24	3.4000	3.4000	2.7500	2.7600	-17.612%	51	235	-10.507%
2026-07-23	6.3000	6.3000	3.2200	3.3500	-48.462%	5	184	-26.269%
2026-07-21	6.2500	6.5000	6.2500	6.5000	+11.111%	3	184	-62.000%
2026-07-20	5.9300	5.9500	5.8500	5.8500	-9.020%	4	184	-57.778%
2026-07-17	6.9000	6.9000	6.4300	6.4300	-19.221%	3	181	-61.586%
2026-07-16	8.0000	8.1000	7.9000	7.9600	-26.228%	85	181	-68.970%
2026-07-10	10.7900	10.7900	10.7900	10.7900	+11.698%	1	185	-77.108%
2026-07-09	9.2400	9.6600	9.1600	9.6600	-16.364%	80	185	-74.431%
2026-07-07	11.9000	11.9000	11.5500	11.5500	+17.497%	7	178	-78.615%
2026-07-06	9.5200	9.9500	8.7000	9.8300	+5.699%	112	178	-74.873%
2026-07-02	11.7500	11.7500	9.3000	9.3000	-28.185%	70	186	-73.441%
2026-07-01	13.7600	13.7600	12.9100	12.9500	+2.049%	83	186	-80.927%
2026-06-30	12.3000	12.7000	12.1700	12.6900	+7.542%	60	185	-80.536%
2026-06-29	9.2500	11.8000	9.2500	11.8000	+54.248%	83	185	-79.068%
2026-06-25	7.6500	7.6500	7.6500	7.6500	-5.904%	12	176	-67.712%
2026-06-24	8.1300	8.1300	8.1300	8.1300	-18.700%	1	164	-69.619%
2026-06-23	10.0800	10.0800	10.0000	10.0000	-14.894%	49	164	-75.300%
2026-06-22	11.2000	12.6500	11.2000	11.7500	-18.966%	52	188	-78.979%
2026-06-15	14.5000	14.5000	14.5000	14.5000	+13.016%	1	149	-82.966%
2026-06-09	12.8300	12.8300	12.8300	12.8300	-9.584%	2	149	-80.748%
2026-06-08	14.1900	14.1900	14.1900	14.1900	+4.338%	3	151	-82.593%
2026-06-05	14.1200	14.1200	13.6000	13.6000	-28.308%	100	151	-81.838%
2026-06-03	19.0000	19.0000	18.9700	18.9700	+11.917%	2	226	-86.979%
2026-06-02	16.9500	16.9500	16.6000	16.9500	-15.881%	20	226	-85.428%
2026-05-29	20.1500	20.1500	20.1500	20.1500	-6.713%	1	226	-87.742%
2026-05-28	21.6000	21.6000	21.6000	21.6000	+18.681%	5	226	-88.565%
2026-05-22	18.6400	18.6400	18.2000	18.2000	+10.437%	3	226	-86.429%
2026-05-20	16.4800	16.4800	16.4800	16.4800	+22.528%	1	226	-85.012%
2026-05-19	13.4500	13.4500	13.4500	13.4500	-14.058%	5	226	-81.636%
2026-05-18	16.0000	16.0000	15.6500	15.6500	-18.447%	10	226	-84.217%
2026-05-15	19.4500	19.4500	18.1500	19.1900	-16.201%	3	226	-87.129%
2026-05-13	22.9000	22.9000	22.9000	22.9000	+5.384%	1	232	-89.214%
2026-05-12	22.6000	22.6000	19.5000	21.7300	-9.458%	17	232	-88.633%
2026-05-11	16.5000	24.0000	16.5000	24.0000	+27.119%	10	232	-89.708%
2026-05-08	18.9100	18.9100	18.8400	18.8800	+31.111%	3	225	-86.917%
2026-05-07	15.3200	15.3200	14.4000	14.4000	+15.200%	5	225	-82.847%
2026-05-06	12.5000	12.5000	12.5000	12.5000	+2.881%	1	220	-80.240%
2026-05-05	12.4100	12.4500	12.1500	12.1500	-2.644%	21	219	-79.671%
2026-05-04	11.8300	12.4800	11.8300	12.4800	+0.241%	55	203	-80.208%
2026-05-01	12.5900	13.1000	12.4500	12.4500	+42.286%	65	119	-80.161%
2026-04-30	8.7500	8.7500	8.7500	8.7500	-19.577%	12	119	-71.771%
2026-04-23	10.8800	10.8800	10.8800	10.8800	-15.331%	2	128	-77.298%
2026-04-21	12.9800	13.0000	12.8500	12.8500	-7.554%	31	97	-80.778%
2026-04-15	14.1500	14.2000	13.9000	13.9000	+97.163%	12	97	-82.230%
2026-04-07	7.0500	7.0500	7.0500	7.0500	-23.784%	1	85	-64.965%
2026-03-31	9.2500	9.2500	9.2500	9.2500	-4.145%	5	84	-73.297%
2026-03-30	9.6500	9.6500	9.6500	9.6500	-22.552%	1	84	-74.404%
2026-03-23	12.4600	12.4600	12.4600	12.4600	+13.479%	2	84	-80.177%
2026-03-20	11.3400	11.3400	10.9800	10.9800	-22.238%	16	82	-77.505%
2026-03-19	14.1200	14.1200	14.1200	14.1200	-25.645%	10	67	-82.507%
2026-03-12	18.9900	18.9900	18.9900	18.9900	-2.665%	1	57	-86.993%
2026-03-11	20.7300	20.7300	19.2700	19.5100	+6.963%	7	58	-87.340%
2026-03-10	18.2000	18.2500	18.2000	18.2400	+1.672%	3	54	-86.458%
2026-03-09	17.9400	17.9400	17.9400	17.9400	-12.997%	10	53	-86.232%
2026-02-27	21.2000	21.2000	20.6000	20.6200	-10.542%	8	48	-88.021%
2026-02-26	23.0500	23.0500	23.0500	23.0500	-4.555%	1	46	-89.284%
2026-02-25	24.1500	24.1500	24.1500	24.1500	+19.851%	1	45	-89.772%
2026-02-23	20.1500	20.1600	20.1500	20.1500	-34.874%	37	45	-87.742%
2026-02-12	30.9400	30.9400	30.9400	30.9400	+13.126%	1	8	-92.017%
2026-02-09	25.7500	27.4500	25.7500	27.3500	+11.360%	3	7	-90.969%
2026-02-04	24.5600	24.5600	24.5600	24.5600	0.000%	5	5	-89.943%