Dark

TSLA20270319C900
TSLA Mar 19 2027 900.00 Call (TSLA270319C00900000)
option OPRA

EOD

Sep 21, 2026

1.33+2.308%(+0.03)209

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.3500	1.3500	1.3200	1.3300	+2.308%	209	1,347	0.000%
2026-09-18	1.4300	1.4300	1.2800	1.3000	-2.985%	156	1,494	+2.308%
2026-09-17	1.3700	1.5500	1.3400	1.3400	+11.667%	9	1,442	-0.746%
2026-09-16	1.2700	1.3000	1.2000	1.2000	0.000%	7	1,443	+10.833%
2026-09-15	1.2900	1.2900	1.1600	1.2000	-13.043%	72	1,440	+10.833%
2026-09-14	1.4700	1.4700	1.3800	1.3800	-12.658%	235	1,418	-3.623%
2026-09-11	1.5800	1.5800	1.5800	1.5800	+1.282%	1	1,305	-15.823%
2026-09-10	1.6100	1.6500	1.5500	1.5600	-13.333%	15	1,304	-14.744%
2026-09-09	1.8500	1.8500	1.8000	1.8000	+5.263%	2	1,304	-26.111%
2026-09-08	1.7000	1.8500	1.6900	1.7100	+13.245%	50	1,303	-22.222%
2026-09-04	1.7800	1.7800	1.4700	1.5100	-34.914%	228	1,216	-11.921%
2026-09-03	2.2100	2.5500	2.1300	2.3200	+28.889%	245	1,216	-42.672%
2026-09-02	1.8100	1.8100	1.8000	1.8000	-0.552%	2	1,085	-26.111%
2026-09-01	1.9900	1.9900	1.8100	1.8100	-11.275%	18	1,084	-26.519%
2026-08-31	1.7400	2.1400	1.7400	2.0400	+38.776%	24	1,081	-34.804%
2026-08-28	1.7400	1.7400	1.4600	1.4700	-12.500%	31	1,081	-9.524%
2026-08-27	1.3700	1.7400	1.3700	1.6800	+6.329%	27	1,081	-20.833%
2026-08-26	1.6800	1.7500	1.5800	1.5800	-17.277%	110	1,063	-15.823%
2026-08-25	1.8800	1.9200	1.8800	1.9100	-2.551%	8	965	-30.366%
2026-08-24	1.9400	2.0200	1.9100	1.9600	-16.596%	10	957	-32.143%
2026-08-21	2.2100	2.3800	2.2100	2.3500	+27.027%	158	957	-43.404%
2026-08-20	1.8500	1.8500	1.8500	1.8500	-7.500%	6	904	-28.108%
2026-08-19	1.7000	2.0000	1.7000	2.0000	+17.647%	45	905	-33.500%
2026-08-18	1.6800	1.7200	1.6800	1.7000	-3.955%	12	913	-21.765%
2026-08-17	1.8000	1.8000	1.7500	1.7700	-6.842%	22	921	-24.859%
2026-08-14	1.8700	2.1500	1.8000	1.9000	+6.145%	31	920	-30.000%
2026-08-13	1.6700	1.8100	1.6500	1.7900	+5.917%	11	923	-25.698%
2026-08-12	1.8800	1.8800	1.5900	1.6900	-13.776%	183	924	-21.302%
2026-08-11	2.1000	2.1000	1.9600	1.9600	-1.508%	18	852	-32.143%
2026-08-10	2.0000	2.0000	1.9900	1.9900	-1.970%	3	867	-33.166%
2026-08-07	2.0000	2.1900	2.0000	2.0300	+9.140%	32	865	-34.483%
2026-08-06	1.8700	1.8700	1.8000	1.8600	-1.064%	22	884	-28.495%
2026-08-05	2.0600	2.0600	1.8800	1.8800	-10.476%	8	883	-29.255%
2026-08-04	2.0800	2.1900	2.0200	2.1000	+3.448%	15	876	-36.667%
2026-08-03	1.6500	2.0300	1.6500	2.0300	+23.030%	33	866	-34.483%
2026-07-31	1.5600	1.6500	1.4300	1.6500	+4.430%	12	851	-19.394%
2026-07-30	1.4300	1.5800	1.4300	1.5800	+19.697%	23	851	-15.823%
2026-07-29	1.4100	1.4100	1.3000	1.3200	-5.714%	39	848	+0.758%
2026-07-28	1.3600	1.4100	1.3300	1.4000	-4.110%	25	842	-5.000%
2026-07-27	1.7500	1.7500	1.4600	1.4600	-14.620%	37	830	-8.904%
2026-07-24	2.0600	2.0600	1.7100	1.7100	-13.198%	358	821	-22.222%
2026-07-23	2.4100	2.5200	1.9500	1.9700	-39.385%	594	1,121	-32.487%
2026-07-22	3.4600	3.4600	3.2500	3.2500	-3.274%	307	946	-59.077%
2026-07-21	3.4500	3.6100	3.3500	3.3600	+8.387%	23	754	-60.417%
2026-07-20	3.5500	3.5500	3.1000	3.1000	-10.145%	10	740	-57.097%
2026-07-17	3.4500	3.5500	3.4000	3.4500	-9.211%	26	737	-61.449%
2026-07-16	4.1500	4.1500	3.8000	3.8000	-18.280%	16	716	-65.000%
2026-07-15	4.9500	4.9500	4.6500	4.6500	+3.333%	24	717	-71.398%
2026-07-14	4.5000	4.5500	4.5000	4.5000	-2.174%	14	706	-70.444%
2026-07-13	4.5500	4.7000	4.5000	4.6000	-17.857%	8	706	-71.087%
2026-07-10	5.6500	5.7000	5.6000	5.6000	-0.885%	17	706	-76.250%
2026-07-09	4.9000	5.6500	4.9000	5.6500	+14.604%	54	693	-76.460%
2026-07-08	5.2000	5.2000	4.9300	4.9300	-11.964%	5	643	-73.022%
2026-07-07	5.6000	5.6000	5.6000	5.6000	-12.500%	2	646	-76.250%
2026-07-06	5.2800	6.6000	5.2800	6.4000	+25.490%	26	644	-79.219%
2026-07-02	7.3000	7.3000	5.0000	5.1000	-28.571%	43	617	-73.922%
2026-07-01	7.4000	7.8500	7.1400	7.1400	-5.430%	32	617	-81.373%
2026-06-30	6.9000	7.7500	6.7500	7.5500	+14.394%	49	623	-82.384%
2026-06-29	5.2000	6.6000	5.2000	6.6000	+40.426%	42	661	-79.848%
2026-06-26	3.9000	5.0000	3.9000	4.7000	+14.634%	31	655	-71.702%
2026-06-25	4.2200	4.2200	4.1000	4.1000	-7.865%	2	653	-67.561%
2026-06-24	4.7000	4.7500	4.4000	4.4500	-10.101%	23	652	-70.112%
2026-06-23	5.4100	5.4100	4.9000	4.9500	-29.286%	17	649	-73.131%
2026-06-22	7.0500	7.3000	6.9500	7.0000	+17.647%	8	638	-81.000%
2026-06-18	5.9500	6.1500	5.8500	5.9500	-7.031%	129	513	-77.647%
2026-06-17	6.6900	6.9700	6.4000	6.4000	-8.571%	6	513	-79.219%
2026-06-16	7.5500	7.6000	7.0000	7.0000	-10.256%	6	513	-81.000%
2026-06-15	8.1500	8.1500	7.8000	7.8000	-7.143%	13	489	-82.949%
2026-06-12	8.6000	8.6000	7.2000	8.4000	+11.258%	30	489	-84.167%
2026-06-11	6.7700	7.5500	6.7700	7.5500	+16.154%	17	489	-82.384%
2026-06-10	6.9000	6.9000	6.5000	6.5000	-12.162%	155	504	-79.538%
2026-06-09	7.5000	7.5000	7.1500	7.4000	-15.909%	8	392	-82.027%
2026-06-08	8.1000	8.8200	8.1000	8.8000	+17.333%	9	388	-84.886%
2026-06-05	9.1000	9.1000	7.4500	7.5000	-22.118%	23	384	-82.267%
2026-06-04	9.7700	9.7700	9.4400	9.6300	-3.507%	15	364	-86.189%
2026-06-03	10.8000	11.0500	9.8000	9.9800	-1.188%	41	362	-86.673%
2026-06-02	9.4000	10.1500	9.4000	10.1000	+6.316%	19	361	-86.832%
2026-06-01	9.8500	9.8500	9.5000	9.5000	-13.636%	13	356	-86.000%
2026-05-29	11.0000	11.0000	11.0000	11.0000	-12.351%	1	355	-87.909%
2026-05-28	11.8000	12.5500	11.8000	12.5500	-3.462%	38	354	-89.402%
2026-05-27	12.4500	13.0000	12.3900	13.0000	+18.182%	12	343	-89.769%
2026-05-26	10.9000	11.0000	10.4500	11.0000	+6.796%	6	332	-87.909%
2026-05-22	10.3000	10.4000	10.1800	10.3000	+6.186%	10	332	-87.087%
2026-05-21	10.2500	10.3000	9.2700	9.7000	+2.646%	7	327	-86.289%
2026-05-20	9.0000	9.4500	8.9000	9.4500	+9.756%	112	327	-85.926%
2026-05-19	8.3700	8.6100	8.3700	8.6100	-2.712%	3	214	-84.553%
2026-05-18	9.4500	9.4500	8.5500	8.8500	-16.352%	208	214	-84.972%
2026-05-15	11.0500	11.0500	10.5800	10.5800	-27.034%	13	214	-87.429%
2026-05-14	13.9000	14.8500	13.9000	14.5000	0.000%	9	7	-90.828%