Dark

TSLA20270319C880
TSLA Mar 19 2027 880.00 Call (TSLA270319C00880000)
option OPRA

EOD

Sep 21, 2026

1.45-5.229%(-0.08)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.4500	1.4500	1.4500	1.4500	-5.229%	18	779	0.000%
2026-09-17	1.4500	1.5500	1.4500	1.5300	+13.333%	4	780	-5.229%
2026-09-16	1.3500	1.3500	1.3500	1.3500	+4.651%	1	782	+7.407%
2026-09-15	1.3400	1.3700	1.2900	1.2900	-12.245%	109	783	+12.403%
2026-09-14	1.4700	1.4800	1.4700	1.4700	-10.909%	3	876	-1.361%
2026-09-11	1.6400	1.6600	1.6400	1.6500	-4.070%	83	876	-12.121%
2026-09-10	1.7200	1.7200	1.7200	1.7200	-14.000%	1	898	-15.698%
2026-09-09	2.0000	2.0000	1.9900	2.0000	+8.108%	22	897	-27.500%
2026-09-08	1.8500	1.8500	1.8500	1.8500	+11.446%	1	910	-21.622%
2026-09-04	1.6300	1.6600	1.6000	1.6600	-34.646%	30	907	-12.651%
2026-09-03	2.1000	2.6600	2.1000	2.5400	+34.392%	33	907	-42.913%
2026-09-02	1.8900	1.8900	1.8900	1.8900	-14.091%	2	907	-23.280%
2026-08-31	2.0800	2.2000	2.0800	2.2000	+41.026%	2	909	-34.091%
2026-08-28	1.5600	1.5600	1.5600	1.5600	-25.000%	1	910	-7.051%
2026-08-25	2.0200	2.0800	2.0200	2.0800	-0.478%	2	911	-30.288%
2026-08-24	2.1000	2.1000	2.0900	2.0900	-15.041%	3	911	-30.622%
2026-08-21	2.3500	2.5200	2.3400	2.4600	+20.000%	14	911	-41.057%
2026-08-19	2.0100	2.0500	2.0100	2.0500	+4.592%	3	916	-29.268%
2026-08-17	1.9600	1.9600	1.9600	1.9600	-10.909%	3	914	-26.020%
2026-08-14	2.2000	2.2000	2.2000	2.2000	+20.879%	1	917	-34.091%
2026-08-13	1.8100	1.8200	1.8100	1.8200	-8.081%	9	917	-20.330%
2026-08-12	1.9800	1.9800	1.9800	1.9800	-3.883%	1	919	-26.768%
2026-08-11	2.0600	2.0600	2.0600	2.0600	-1.435%	1	919	-29.612%
2026-08-10	2.1300	2.1300	2.0800	2.0900	-3.241%	5	918	-30.622%
2026-08-07	2.1600	2.1600	2.1600	2.1600	+7.463%	1	917	-32.870%
2026-08-05	2.0800	2.0800	2.0100	2.0100	-5.189%	4	917	-27.861%
2026-08-03	1.7500	2.1200	1.7500	2.1200	+23.977%	53	914	-31.604%
2026-07-31	1.7100	1.7100	1.7100	1.7100	+17.123%	1	913	-15.205%
2026-07-29	1.4900	1.4900	1.4600	1.4600	-2.013%	3	914	-0.685%
2026-07-28	1.4200	1.4900	1.4200	1.4900	-3.871%	7	912	-2.685%
2026-07-27	1.7600	1.7600	1.5500	1.5500	-13.889%	8	908	-6.452%
2026-07-24	2.1500	2.1500	1.8000	1.8000	-14.286%	26	903	-19.444%
2026-07-23	2.5600	2.6000	2.1000	2.1000	-41.667%	54	911	-30.952%
2026-07-22	3.6700	3.6700	3.6000	3.6000	-8.861%	6	894	-59.722%
2026-07-21	3.6500	3.9500	3.6500	3.9500	+17.910%	4	892	-63.291%
2026-07-20	3.9000	3.9000	3.3000	3.3500	-9.459%	7	888	-56.716%
2026-07-17	3.9000	3.9000	3.7000	3.7000	-10.843%	2	888	-60.811%
2026-07-16	4.6000	4.6000	4.1500	4.1500	-17.000%	8	887	-65.060%
2026-07-15	5.1500	5.1500	5.0000	5.0000	+3.093%	2	887	-71.000%
2026-07-14	4.8500	4.8500	4.8500	4.8500	-3.000%	1	887	-70.103%
2026-07-13	5.0000	5.0000	5.0000	5.0000	-16.528%	1	888	-71.000%
2026-07-10	5.9900	5.9900	5.9900	5.9900	-12.555%	1	887	-75.793%
2026-07-06	6.8500	6.8500	6.8500	6.8500	+23.423%	1	887	-78.832%
2026-07-02	5.5500	5.5500	5.5500	5.5500	-31.902%	3	888	-73.874%
2026-06-30	7.7200	8.1500	7.7200	8.1500	+13.986%	4	888	-82.209%
2026-06-29	5.5500	7.1500	5.5500	7.1500	+38.566%	5	888	-79.720%
2026-06-26	4.8000	5.1600	4.8000	5.1600	+17.273%	29	893	-71.899%
2026-06-25	4.7700	4.7700	4.4000	4.4000	-10.020%	2	893	-67.045%
2026-06-24	5.0000	5.0000	4.8900	4.8900	-11.573%	4	893	-70.348%
2026-06-23	5.6100	5.6500	5.5300	5.5300	-22.113%	5	890	-73.779%
2026-06-22	7.1000	7.1000	7.1000	7.1000	+10.938%	1	887	-79.577%
2026-06-18	6.4000	6.4000	6.4000	6.4000	-13.514%	21	863	-77.344%
2026-06-17	7.1500	7.4000	6.9500	7.4000	-2.887%	55	863	-80.405%
2026-06-16	7.6200	7.6200	7.6200	7.6200	+7.022%	5	863	-80.971%
2026-06-10	7.3500	7.3500	7.1200	7.1200	-7.292%	16	863	-79.635%
2026-06-09	8.8500	8.8500	7.3600	7.6800	-11.214%	15	862	-81.120%
2026-06-08	8.5000	8.6500	8.5000	8.6500	0.000%	6	866	-83.237%
2026-06-05	10.5000	10.5000	8.6300	8.6500	-19.907%	24	865	-83.237%
2026-06-03	12.0000	12.0000	10.8000	10.8000	+0.935%	9	865	-86.574%
2026-06-02	10.7500	10.7500	10.6300	10.7000	+3.382%	3	863	-86.449%
2026-06-01	10.6000	10.6000	10.3500	10.3500	-13.025%	28	863	-85.990%
2026-05-29	12.1500	12.1500	11.4500	11.9000	-11.194%	26	835	-87.815%
2026-05-28	13.2800	13.4000	13.2800	13.4000	+0.676%	2	855	-89.179%
2026-05-27	13.1500	13.8000	12.8400	13.3100	+19.910%	6	855	-89.106%
2026-05-26	11.1000	11.1000	11.1000	11.1000	-1.333%	1	859	-86.937%
2026-05-22	10.4000	11.2500	10.4000	11.2500	+6.132%	2	858	-87.111%
2026-05-21	9.7700	10.6000	9.7700	10.6000	+8.163%	2	858	-86.321%
2026-05-20	9.4500	9.8000	9.4500	9.8000	+10.734%	2	858	-85.204%
2026-05-19	8.7000	8.8500	8.2500	8.8500	-3.804%	110	856	-83.616%
2026-05-18	9.7500	10.2700	9.2000	9.2000	-14.815%	17	856	-84.239%
2026-05-15	12.2700	12.2700	10.8000	10.8000	-22.857%	22	856	-86.574%
2026-05-14	15.0000	15.8000	14.0000	14.0000	-8.197%	46	925	-89.643%
2026-05-13	15.6600	15.6600	15.2500	15.2500	+23.984%	2	926	-90.492%
2026-05-12	13.5500	13.8200	12.0000	12.3000	-11.701%	26	926	-88.211%
2026-05-11	10.0500	14.6500	10.0000	13.9300	+28.981%	228	926	-89.591%
2026-05-08	9.9200	11.3200	9.9200	10.8000	+28.878%	93	913	-86.574%
2026-05-07	9.0000	9.0900	8.3800	8.3800	+8.549%	75	950	-82.697%
2026-05-06	7.2500	7.8500	7.2500	7.7200	+8.732%	111	887	-81.218%
2026-05-05	7.9900	7.9900	7.1000	7.1000	-2.069%	14	785	-79.577%
2026-05-04	7.1000	7.2500	6.7500	7.2500	-2.685%	80	776	-80.000%
2026-05-01	6.2800	7.5000	6.2800	7.4500	+19.200%	16	720	-80.537%
2026-04-30	5.2400	6.2500	5.2400	6.2500	+8.696%	13	720	-76.800%
2026-04-29	5.6500	5.7500	5.6500	5.7500	-2.542%	2	721	-74.783%
2026-04-28	6.1600	6.5000	5.9000	5.9000	0.000%	23	720	-75.424%
2026-04-27	5.6000	5.9000	5.4000	5.9000	-3.279%	54	720	-75.424%
2026-04-24	6.0000	6.1500	5.9000	6.1000	+3.918%	83	715	-76.230%
2026-04-23	6.5000	6.5700	5.8000	5.8700	-21.733%	26	640	-75.298%
2026-04-22	7.5000	7.5000	7.5000	7.5000	+0.671%	1	619	-80.667%
2026-04-21	7.8000	7.8500	7.4500	7.4500	-5.096%	22	604	-80.537%
2026-04-20	8.1000	8.1000	7.7000	7.8500	-11.299%	24	604	-81.529%
2026-04-17	8.6500	9.8500	8.3700	8.8500	+10.625%	101	603	-83.616%
2026-04-16	7.5500	8.1000	7.2500	8.0000	-2.439%	19	585	-81.875%
2026-04-15	5.3200	8.6100	5.3000	8.2000	+60.784%	72	578	-82.317%
2026-04-14	5.0000	5.3500	4.9500	5.1000	+24.390%	175	545	-71.569%
2026-04-13	4.1200	4.1200	4.1000	4.1000	-1.205%	12	562	-64.634%
2026-04-10	4.1000	4.1500	4.1000	4.1500	-0.955%	4	562	-65.060%
2026-04-09	3.8000	4.2000	3.8000	4.1900	+2.195%	4	561	-65.394%
2026-04-08	4.2500	4.2500	4.0600	4.1000	+6.494%	28	559	-64.634%
2026-04-07	3.9000	3.9000	3.6600	3.8500	-7.005%	34	557	-62.338%
2026-04-06	4.2200	4.2200	3.9700	4.1400	-10.968%	19	556	-64.976%
2026-04-02	4.6000	4.8900	4.6000	4.6500	-14.679%	6	541	-68.817%
2026-04-01	5.0500	5.5000	5.0000	5.4500	+12.371%	41	541	-73.394%
2026-03-31	4.6000	4.8500	4.6000	4.8500	-3.000%	7	521	-70.103%
2026-03-30	5.0000	5.0000	5.0000	5.0000	-1.961%	1	519	-71.000%
2026-03-27	5.2500	5.2500	5.1000	5.1000	-9.735%	5	518	-71.569%
2026-03-26	6.0500	6.0500	5.6500	5.6500	-16.667%	17	540	-74.336%
2026-03-25	6.9500	6.9800	6.7600	6.7800	+4.308%	36	540	-78.614%
2026-03-24	6.5000	6.5000	6.5000	6.5000	0.000%	13	565	-77.692%
2026-03-23	6.9100	7.1000	6.5000	6.5000	+10.357%	60	565	-77.692%
2026-03-20	6.4000	6.4000	5.8900	5.8900	-20.405%	102	589	-75.382%
2026-03-19	7.9000	7.9000	7.4000	7.4000	-12.426%	4	489	-80.405%
2026-03-18	9.1800	9.1800	8.4500	8.4500	-7.852%	41	488	-82.840%
2026-03-17	9.3500	9.3500	9.0500	9.1700	-10.537%	41	508	-84.188%
2026-03-16	10.3000	11.0000	10.2500	10.2500	+1.586%	90	506	-85.854%
2026-03-13	10.6000	10.6000	10.0000	10.0900	-3.996%	4	505	-85.629%
2026-03-12	10.5100	10.5100	10.5100	10.5100	-11.977%	3	505	-86.204%
2026-03-11	12.3000	12.5900	11.9400	11.9400	+5.384%	26	505	-87.856%
2026-03-10	11.6000	11.6000	11.3300	11.3300	+7.905%	4	501	-87.202%
2026-03-09	10.3000	10.5000	10.2500	10.5000	-8.696%	13	501	-86.190%
2026-03-06	11.5300	11.5300	11.2000	11.5000	-6.807%	19	503	-87.391%
2026-03-05	12.1500	12.3400	12.0000	12.3400	-1.280%	3	505	-88.250%
2026-03-04	12.6200	12.7000	12.0000	12.5000	+16.279%	7	507	-88.400%
2026-03-03	11.8500	11.8500	10.7500	10.7500	-13.306%	407	503	-86.512%
2026-03-02	12.5400	12.5400	12.2500	12.4000	+0.813%	271	441	-88.306%
2026-02-27	12.3200	12.3200	11.7500	12.3000	-9.225%	30	362	-88.211%
2026-02-26	14.3500	14.3500	13.5500	13.5500	-8.011%	19	332	-89.299%
2026-02-25	14.5500	14.7300	14.4000	14.7300	+17.371%	39	291	-90.156%
2026-02-24	12.5000	12.5500	12.5000	12.5500	+7.265%	2	291	-88.446%
2026-02-23	13.0000	13.0000	11.4000	11.7000	-17.895%	211	290	-87.607%
2026-02-20	14.0100	14.2500	13.5000	14.2500	+0.352%	6	102	-89.825%
2026-02-19	14.6000	14.6000	14.1000	14.2000	-8.387%	29	99	-89.789%
2026-02-17	15.4000	15.5000	14.9500	15.5000	-12.132%	8	72	-90.645%
2026-02-13	17.2500	17.6400	17.2500	17.6400	+0.513%	27	41	-91.780%
2026-02-12	20.5500	20.5500	17.5500	17.5500	-8.689%	6	41	-91.738%
2026-02-11	20.5700	20.5700	19.2200	19.2200	+3.056%	7	35	-92.456%
2026-02-10	18.0000	18.6500	18.0000	18.6500	+8.430%	2	29	-92.225%
2026-02-09	15.8000	17.2000	15.8000	17.2000	+3.303%	13	27	-91.570%
2026-02-06	15.2500	16.6500	15.2500	16.6500	+4.717%	7	21	-91.291%
2026-02-04	18.2700	18.8500	15.9000	15.9000	-13.821%	19	16	-90.881%
2026-02-03	18.4500	18.4500	18.4500	18.4500	-4.056%	1	5	-92.141%
2026-02-02	19.2100	19.2300	19.2100	19.2300	-14.723%	2	4	-92.460%
2026-01-30	22.5500	22.5500	22.5500	22.5500	0.000%	3	3	-93.570%