Dark

TSLA20270319C800
TSLA Mar 19 2027 800.00 Call (TSLA270319C00800000)
option OPRA

EOD

Sep 21, 2026

1.99+9.341%(+0.17)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	2.0000	2.0700	1.9900	1.9900	+9.341%	14	902	0.000%
2026-09-18	1.8400	1.8400	1.8200	1.8200	-8.543%	11	894	+9.341%
2026-09-17	1.9900	1.9900	1.9900	1.9900	+9.341%	3	894	0.000%
2026-09-16	1.7900	1.9000	1.7900	1.8200	+0.552%	24	894	+9.341%
2026-09-15	1.9100	1.9100	1.8100	1.8100	-8.586%	4	894	+9.945%
2026-09-14	2.0600	2.0900	1.9800	1.9800	-15.385%	7	893	+0.505%
2026-09-10	2.3600	2.3600	2.3400	2.3400	-10.687%	78	898	-14.957%
2026-09-09	2.7000	2.7000	2.5800	2.6200	+6.939%	59	901	-24.046%
2026-09-08	2.4000	2.4500	2.1400	2.4500	+18.357%	8	913	-18.776%
2026-09-04	2.3200	2.3200	2.0500	2.0700	-40.857%	44	910	-3.865%
2026-09-03	3.5000	3.6000	3.5000	3.5000	+40.562%	13	910	-43.143%
2026-09-02	2.5000	2.5000	2.4900	2.4900	-3.113%	28	921	-20.080%
2026-09-01	2.5800	2.6500	2.5300	2.5700	-14.047%	26	929	-22.568%
2026-08-31	2.8000	3.0100	2.8000	2.9900	+39.070%	15	930	-33.445%
2026-08-28	2.2600	2.2600	2.1500	2.1500	-11.523%	4	929	-7.442%
2026-08-27	2.4000	2.4300	2.4000	2.4300	-8.302%	5	927	-18.107%
2026-08-24	2.8000	2.8000	2.6500	2.6500	-19.207%	5	924	-24.906%
2026-08-21	3.3000	3.3000	3.2500	3.2800	+21.033%	3	920	-39.329%
2026-08-19	2.7000	2.7100	2.7000	2.7100	+18.341%	6	920	-26.568%
2026-08-18	2.3200	2.4000	2.2600	2.2900	-23.667%	40	926	-13.100%
2026-08-14	3.0000	3.0000	3.0000	3.0000	+40.845%	1	924	-33.667%
2026-08-12	2.5500	2.5500	2.1100	2.1300	-20.225%	58	924	-6.573%
2026-08-11	2.6700	2.6700	2.6700	2.6700	-2.555%	1	920	-25.468%
2026-08-10	2.7300	2.7400	2.7300	2.7400	-2.491%	4	920	-27.372%
2026-08-07	2.6500	2.9000	2.6500	2.8100	+12.400%	8	922	-29.181%
2026-08-06	2.5000	2.5200	2.5000	2.5000	-2.344%	6	924	-20.400%
2026-08-05	2.5600	2.5600	2.5600	2.5600	-5.535%	1	923	-22.266%
2026-08-04	2.7100	2.7100	2.7100	2.7100	+2.652%	1	922	-26.568%
2026-08-03	2.3800	2.6400	2.3800	2.6400	+21.101%	2	923	-24.621%
2026-07-31	2.1800	2.1800	2.1800	2.1800	+17.838%	4	923	-8.716%
2026-07-29	1.9000	1.9100	1.8500	1.8500	-2.632%	5	920	+7.568%
2026-07-28	1.7700	1.9500	1.7700	1.9000	-3.553%	13	919	+4.737%
2026-07-27	2.2800	2.2800	1.9700	1.9700	-14.719%	34	919	+1.015%
2026-07-24	2.4300	2.4300	2.2900	2.3100	-13.483%	131	937	-13.853%
2026-07-23	3.1500	3.4500	2.6200	2.6700	-43.789%	57	956	-25.468%
2026-07-22	5.0000	5.0000	4.7500	4.7500	-7.767%	4	958	-58.105%
2026-07-21	4.6500	5.2000	4.6500	5.1500	+14.444%	23	958	-61.359%
2026-07-20	4.6000	4.6000	4.4500	4.5000	-10.000%	9	958	-55.778%
2026-07-17	5.0000	5.1100	5.0000	5.0000	-13.043%	131	951	-60.200%
2026-07-16	6.0000	6.0000	5.7000	5.7500	-14.179%	49	850	-65.391%
2026-07-15	6.7000	6.7000	6.7000	6.7000	-0.298%	1	875	-70.299%
2026-07-13	6.9200	6.9200	6.7200	6.7200	-15.472%	5	874	-70.387%
2026-07-10	8.3000	8.3000	7.9500	7.9500	-2.454%	9	874	-74.969%
2026-07-09	7.0000	8.1500	7.0000	8.1500	+14.789%	28	868	-75.583%
2026-07-08	7.0000	7.1000	7.0000	7.1000	-11.250%	6	868	-71.972%
2026-07-07	8.5400	8.5900	8.0000	8.0000	-13.043%	48	867	-75.125%
2026-07-06	7.0200	9.3000	7.0200	9.2000	+29.577%	9	858	-78.370%
2026-07-02	7.4000	7.4000	7.1000	7.1000	-29.703%	5	855	-71.972%
2026-07-01	10.9300	11.0000	10.1000	10.1000	-5.607%	14	855	-80.297%
2026-06-30	10.0000	11.0000	10.0000	10.7000	+13.951%	24	854	-81.402%
2026-06-29	7.4500	9.4500	7.4500	9.3900	+35.108%	21	854	-78.807%
2026-06-26	5.3500	6.9500	5.3500	6.9500	+20.035%	103	847	-71.367%
2026-06-25	6.0000	6.0500	5.7900	5.7900	-8.095%	165	827	-65.630%
2026-06-24	6.6500	6.6500	6.3000	6.3000	-8.696%	10	910	-68.413%
2026-06-23	7.9300	7.9300	6.9000	6.9000	-28.050%	10	906	-71.159%
2026-06-22	8.9500	10.6800	8.9500	9.5900	+12.691%	18	903	-79.249%
2026-06-18	8.6000	8.7000	8.2800	8.5100	-7.500%	40	901	-76.616%
2026-06-17	9.6000	9.6000	9.2000	9.2000	-8.000%	6	901	-78.370%
2026-06-16	10.2000	10.5500	10.0000	10.0000	-10.072%	9	901	-80.100%
2026-06-15	11.3600	11.3600	11.1200	11.1200	+6.310%	4	896	-82.104%
2026-06-11	10.3800	10.4600	10.3800	10.4600	+14.693%	2	896	-80.975%
2026-06-10	9.9500	10.0000	9.1200	9.1200	-7.879%	119	896	-78.180%
2026-06-09	10.9000	10.9000	9.9000	9.9000	-19.184%	36	794	-79.899%
2026-06-08	11.1500	12.2500	11.0000	12.2500	+17.902%	56	789	-83.755%
2026-06-05	13.3000	13.3000	10.3900	10.3900	-22.405%	33	768	-80.847%
2026-06-04	13.7000	13.7000	13.1500	13.3900	-5.304%	16	774	-85.138%
2026-06-03	15.2500	15.4500	14.1400	14.1400	-1.806%	4	774	-85.926%
2026-06-02	13.5000	14.4000	13.5000	14.4000	+6.667%	6	773	-86.181%
2026-06-01	13.9700	14.1400	13.4000	13.5000	-12.903%	27	770	-85.259%
2026-05-29	16.6200	16.6200	15.3800	15.5000	-10.405%	4	749	-87.161%
2026-05-28	17.3000	17.3000	17.3000	17.3000	-2.590%	1	748	-88.497%
2026-05-27	17.5100	17.7800	16.9500	17.7600	+15.325%	94	748	-88.795%
2026-05-26	15.1500	15.5000	14.9500	15.4000	+1.316%	8	662	-87.078%
2026-05-22	13.7000	15.2000	13.7000	15.2000	+15.326%	5	667	-86.908%
2026-05-21	14.5000	14.5000	12.7500	13.1800	+0.611%	76	671	-84.901%
2026-05-20	13.1500	13.1500	13.1000	13.1000	+10.549%	2	671	-84.809%
2026-05-19	11.6500	11.8500	11.0000	11.8500	-4.435%	10	608	-83.207%
2026-05-18	13.7000	13.7000	11.9900	12.4000	-17.608%	70	608	-83.952%
2026-05-15	16.5000	16.5000	14.2000	15.0500	-28.333%	33	608	-86.777%
2026-05-14	19.2400	21.0000	19.2400	21.0000	+1.205%	5	587	-90.524%
2026-05-13	19.5000	21.4500	19.5000	20.7500	+29.688%	213	584	-90.410%
2026-05-12	16.8000	16.8000	15.6500	16.0000	-12.568%	29	584	-87.563%
2026-05-11	13.5000	18.3000	13.2000	18.3000	+24.068%	189	584	-89.126%
2026-05-08	13.2700	15.2500	13.2700	14.7500	+28.261%	45	676	-86.508%
2026-05-07	12.1600	12.1700	11.0000	11.5000	+16.162%	65	697	-82.696%
2026-05-06	9.9000	9.9000	9.9000	9.9000	+3.125%	1	662	-79.899%
2026-05-05	10.5300	10.5300	9.6000	9.6000	-0.724%	8	662	-79.271%
2026-05-04	9.6700	9.6700	9.6700	9.6700	-1.827%	1	662	-79.421%
2026-05-01	8.3000	10.0000	8.3000	9.8500	+15.882%	68	692	-79.797%
2026-04-30	7.2500	8.5000	7.2500	8.5000	+18.056%	12	692	-76.588%
2026-04-29	7.2000	7.2000	7.2000	7.2000	-12.195%	1	694	-72.361%
2026-04-28	8.2000	8.2000	8.2000	8.2000	0.000%	1	693	-75.732%
2026-04-27	7.3900	8.2000	7.3000	8.2000	+1.235%	6	692	-75.732%
2026-04-24	8.0000	8.1000	8.0000	8.1000	+2.532%	53	692	-75.432%
2026-04-23	8.3500	8.5200	7.7000	7.9000	-23.671%	89	672	-74.810%
2026-04-21	10.3500	10.3500	10.3500	10.3500	-20.077%	2	630	-80.773%
2026-04-17	11.3500	12.9500	11.3500	12.9500	+32.008%	7	630	-84.633%
2026-04-16	9.8100	9.8100	9.8100	9.8100	-2.388%	2	628	-79.715%
2026-04-15	8.4000	11.5000	8.4000	10.0500	+43.571%	12	628	-80.199%
2026-04-14	6.2500	7.0000	6.2500	7.0000	+21.739%	15	623	-71.571%
2026-04-13	5.6500	5.7500	5.6000	5.7500	+0.877%	3	636	-65.391%
2026-04-09	5.7000	5.7000	5.7000	5.7000	+3.261%	1	636	-65.088%
2026-04-08	5.7000	5.7000	5.5200	5.5200	+4.744%	2	636	-63.949%
2026-04-07	5.3500	5.3700	5.1500	5.2700	-7.381%	309	636	-62.239%
2026-04-06	6.0500	6.0500	5.5000	5.6900	-15.075%	308	756	-65.026%
2026-04-02	6.7000	6.7000	6.7000	6.7000	-12.533%	50	518	-70.299%
2026-04-01	7.6000	7.6600	7.4500	7.6600	+16.947%	170	518	-74.021%
2026-03-31	6.5500	6.5500	6.5500	6.5500	+1.393%	1	408	-69.618%
2026-03-30	6.4600	6.4600	6.4600	6.4600	-11.507%	1	407	-69.195%
2026-03-27	7.2000	7.3000	7.0000	7.3000	-12.048%	5	408	-72.740%
2026-03-26	8.8000	8.8000	8.3000	8.3000	-15.736%	2	410	-76.024%
2026-03-25	10.0500	10.3000	9.8500	9.8500	+6.371%	7	409	-79.797%
2026-03-24	9.8000	9.8000	9.1000	9.2600	+2.320%	3	407	-78.510%
2026-03-23	9.6500	9.6500	9.0500	9.0500	+6.974%	9	407	-78.011%
2026-03-20	9.3000	9.3000	8.3100	8.4600	-11.967%	215	400	-76.478%
2026-03-19	10.2500	10.2700	9.6100	9.6100	-15.031%	34	393	-79.292%
2026-03-18	12.5500	12.5500	11.3000	11.3100	-6.760%	13	376	-82.405%
2026-03-17	12.5000	12.5000	12.1300	12.1300	-15.056%	159	371	-83.594%
2026-03-16	14.2800	14.2800	14.2800	14.2800	-2.526%	1	223	-86.064%
2026-03-12	14.0500	14.6500	14.0500	14.6500	-13.773%	9	222	-86.416%
2026-03-11	16.9900	16.9900	16.9900	16.9900	+16.370%	5	218	-88.287%
2026-03-10	14.6000	14.6000	14.6000	14.6000	-2.013%	25	218	-86.370%
2026-03-09	13.6800	14.9000	13.6800	14.9000	+0.676%	31	242	-86.644%
2026-03-06	14.8000	14.8000	14.8000	14.8000	-10.843%	1	227	-86.554%
2026-03-04	16.6000	16.6000	16.6000	16.6000	+12.314%	24	226	-88.012%
2026-03-03	15.4400	15.4400	14.3600	14.7800	-5.559%	14	226	-86.536%
2026-03-02	15.7000	15.7000	15.6500	15.6500	-12.667%	11	224	-87.284%
2026-02-26	17.9200	17.9200	17.9200	17.9200	+8.278%	24	214	-88.895%
2026-02-24	16.9900	16.9900	16.5500	16.5500	+3.051%	2	190	-87.976%
2026-02-23	16.0600	16.0600	16.0600	16.0600	-13.656%	6	188	-87.609%
2026-02-19	18.8000	18.8000	18.6000	18.6000	-3.627%	3	185	-89.301%
2026-02-18	20.0000	20.0000	19.3000	19.3000	-0.515%	29	182	-89.689%
2026-02-17	19.6800	19.7200	19.4000	19.4000	-19.669%	70	160	-89.742%
2026-02-11	26.0900	26.1500	24.1500	24.1500	+0.625%	12	160	-91.760%
2026-02-10	23.2600	24.0000	23.2600	24.0000	+7.143%	69	170	-91.708%
2026-02-09	20.9400	22.4000	20.9400	22.4000	+5.910%	28	114	-91.116%
2026-02-06	19.2500	21.1500	19.2500	21.1500	+10.849%	50	89	-90.591%
2026-02-05	19.0000	19.0800	18.6600	19.0800	-13.273%	19	46	-89.570%
2026-02-04	22.0000	22.0000	22.0000	22.0000	-7.368%	5	27	-90.955%
2026-02-03	23.7500	23.7500	23.7500	23.7500	-5.866%	5	27	-91.621%
2026-02-02	24.3100	25.2300	24.3100	25.2300	-10.532%	21	27	-92.113%
2026-01-30	29.2000	29.6800	28.2000	28.2000	0.000%	33	16	-92.943%