Dark

TSLA20270115C10
TSLA Jan 15 2027 10.00 Call (TSLA270115C00010000)
option OPRA

EOD

Sep 18, 2026

352.30+1.821%(+6.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	352.3000	352.3000	352.3000	352.3000	+1.821%	1	3,568	0.000%
2026-09-16	346.0000	346.0000	346.0000	346.0000	+0.290%	1	3,568	+1.821%
2026-09-15	349.0000	349.0000	345.0000	345.0000	-2.817%	4	3,568	+2.116%
2026-09-11	355.0000	355.0000	355.0000	355.0000	-4.665%	1	3,571	-0.761%
2026-09-03	372.3700	372.3700	372.3700	372.3700	+4.893%	5	3,571	-5.390%
2026-08-31	350.0500	355.0000	350.0500	355.0000	+6.129%	10	3,571	-0.761%
2026-08-26	334.4500	334.5000	334.4500	334.5000	-1.941%	15	3,571	+5.321%
2026-08-25	341.1200	341.1200	341.1200	341.1200	+4.960%	1	3,576	+3.277%
2026-08-18	325.0000	325.0000	325.0000	325.0000	+2.848%	1	3,576	+8.400%
2026-08-12	316.0000	316.0000	316.0000	316.0000	+2.199%	1	3,577	+11.487%
2026-08-06	309.3000	309.3000	309.2000	309.2000	+4.814%	28	3,577	+13.939%
2026-07-31	295.0000	295.0000	295.0000	295.0000	+0.683%	1	3,580	+19.424%
2026-07-29	293.0000	293.0000	293.0000	293.0000	-0.678%	1	3,580	+20.239%
2026-07-28	295.0000	295.0000	295.0000	295.0000	-0.940%	1	3,581	+19.424%
2026-07-27	297.8000	297.8000	297.8000	297.8000	-1.583%	1	3,582	+18.301%
2026-07-24	302.5900	302.5900	302.5900	302.5900	-18.720%	2	3,583	+16.428%
2026-07-17	372.2800	372.2800	372.2800	372.2800	-3.118%	5	3,585	-5.367%
2026-07-15	384.2600	384.2600	384.2600	384.2600	-3.406%	1	3,585	-8.317%
2026-07-09	395.5000	397.8100	395.4900	397.8100	+6.852%	36	3,586	-11.440%
2026-06-23	377.2900	377.6000	371.8000	372.3000	-6.269%	22	3,586	-5.372%
2026-06-12	393.5000	397.2000	393.5000	397.2000	-0.198%	2	3,587	-11.304%
2026-06-05	397.9900	397.9900	397.9900	397.9900	-2.763%	1	3,587	-11.480%
2026-06-01	409.3000	409.3000	409.3000	409.3000	+7.082%	1	3,588	-13.926%
2026-05-05	382.2300	382.2300	382.2300	382.2300	+0.086%	10	3,587	-7.830%
2026-04-21	381.9000	381.9000	381.9000	381.9000	-0.365%	1	3,587	-7.751%
2026-04-20	383.3000	383.3000	383.3000	383.3000	+8.124%	5	3,587	-8.088%
2026-03-30	354.5000	354.5000	354.5000	354.5000	-0.561%	9	3,592	-0.621%
2026-03-27	356.5000	356.5000	356.5000	356.5000	-8.057%	9	3,601	-1.178%
2026-03-16	387.7400	387.7400	387.7400	387.7400	-1.220%	1	3,601	-9.140%
2026-03-10	392.5300	392.5300	392.5300	392.5300	+4.277%	1	3,601	-10.249%
2026-03-09	376.4300	376.4300	376.4300	376.4300	-3.862%	1	3,602	-6.410%
2026-03-02	391.2500	391.5500	391.2500	391.5500	+1.283%	4	3,602	-10.024%
2026-02-23	388.3100	388.3100	385.4500	386.5900	-12.816%	24	3,598	-8.870%
2026-01-12	445.0000	445.0000	443.4200	443.4200	+3.882%	15	3,576	-20.549%
2026-01-08	426.8500	426.8500	426.8500	426.8500	-5.959%	8	3,566	-17.465%
2025-12-29	453.9000	453.9000	453.9000	453.9000	-3.786%	1	3,561	-22.384%
2025-12-15	471.7600	471.7600	471.7600	471.7600	+3.912%	1	3,560	-25.322%
2025-12-12	448.9000	454.0000	436.9500	454.0000	+5.835%	37	3,561	-22.401%
2025-12-08	429.1100	429.1100	428.9700	428.9700	+2.053%	2	3,576	-17.873%
2025-11-28	420.5200	420.5200	419.7100	420.3400	+2.670%	47	3,576	-16.187%
2025-11-24	410.0600	410.0600	407.7600	409.4100	+3.906%	24	3,576	-13.949%
2025-11-20	394.4300	394.4300	393.9700	394.0200	-0.851%	8	3,576	-10.588%
2025-11-19	396.7900	397.6800	395.9500	397.4000	+0.991%	32	3,576	-11.349%
2025-11-18	397.2800	397.3000	392.4400	393.5000	-0.058%	150	3,544	-10.470%
2025-11-13	393.7300	393.7300	393.7300	393.7300	-8.221%	10	3,520	-10.522%
2025-11-11	429.0000	429.0000	429.0000	429.0000	-4.352%	2	3,510	-17.879%
2025-10-27	444.5500	448.5200	444.5000	448.5200	+0.934%	10	3,510	-21.453%
2025-10-06	444.8900	444.8900	444.3700	444.3700	-1.890%	80	3,510	-20.719%
2025-10-01	454.0000	454.0000	452.5000	452.9300	+5.991%	20	3,430	-22.218%
2025-09-30	427.8900	427.8900	427.2500	427.3300	-1.189%	8	3,434	-17.558%
2025-09-23	432.4700	432.4700	432.4700	432.4700	+1.343%	1	3,434	-18.538%
2025-09-22	428.3700	432.4500	422.4300	426.7400	+2.147%	87	3,433	-17.444%
2025-09-19	415.7800	420.6100	415.7800	417.7700	+0.595%	170	3,347	-15.671%
2025-09-18	421.0900	421.0900	415.1100	415.3000	+21.860%	110	3,177	-15.170%
2025-09-10	340.8000	340.8000	340.8000	340.8000	+0.112%	1	3,067	+3.374%
2025-09-05	340.4200	340.4200	340.4200	340.4200	-0.506%	1	3,067	+3.490%
2025-08-27	343.7100	343.7100	342.1500	342.1500	+4.330%	2	3,067	+2.967%
2025-08-22	329.0000	329.0000	327.9500	327.9500	+4.111%	8	3,066	+7.425%
2025-08-21	315.0000	315.0000	315.0000	315.0000	-2.477%	2	3,074	+11.841%
2025-08-19	325.8600	325.8600	323.0000	323.0000	-3.293%	2	3,076	+9.071%
2025-08-11	332.8400	334.0000	332.8400	334.0000	+2.454%	6	3,075	+5.479%
2025-08-08	326.0000	326.0000	326.0000	326.0000	+8.241%	3	3,073	+8.067%
2025-08-05	300.0000	301.5000	299.3700	301.1800	-4.690%	18	3,073	+16.973%
2025-07-28	316.0000	316.0000	316.0000	316.0000	+6.605%	5	3,073	+11.487%
2025-07-24	296.0000	296.4200	296.0000	296.4200	-7.812%	3	3,075	+18.852%
2025-07-23	321.5400	321.5400	321.5400	321.5400	-0.313%	2	3,076	+9.566%
2025-07-22	323.3700	323.3700	322.5500	322.5500	+3.094%	2	3,074	+9.223%
2025-07-17	312.6300	312.8700	312.6300	312.8700	+2.128%	100	3,073	+12.603%
2025-07-14	306.3500	306.3500	306.3500	306.3500	+0.443%	1	2,973	+14.999%
2025-07-11	305.0000	305.0000	305.0000	305.0000	-5.067%	1	2,972	+15.508%
2025-06-25	321.2800	321.2800	321.2800	321.2800	-3.808%	4	2,973	+9.655%
2025-05-22	327.6000	334.0000	327.6000	334.0000	+1.237%	4	2,969	+5.479%
2025-05-15	330.1000	330.1000	329.9200	329.9200	+22.193%	6	2,972	+6.783%
2025-05-05	270.0000	270.0000	270.0000	270.0000	-0.369%	1	2,969	+30.481%
2025-04-25	273.1300	273.1300	271.0000	271.0000	+12.997%	4	2,968	+30.000%
2025-04-10	257.4500	257.4500	239.8300	239.8300	-8.016%	21	2,967	+46.896%
2025-04-09	253.7200	260.7300	253.7200	260.7300	+10.949%	2	2,977	+35.121%
2025-04-08	235.0000	235.0000	235.0000	235.0000	+11.496%	1	2,976	+49.915%
2025-04-07	210.7700	210.7700	210.7700	210.7700	-21.574%	1	2,975	+67.149%
2025-04-03	268.7500	268.7500	268.7500	268.7500	+6.753%	1	2,975	+31.088%
2025-04-02	243.7500	252.3500	243.7500	251.7500	-4.296%	5	2,974	+39.940%
2025-04-01	248.8500	263.2500	248.8500	263.0500	+5.465%	8	2,974	+33.929%
2025-03-31	237.6000	249.4200	237.6000	249.4200	-10.355%	2	2,975	+41.248%
2025-03-27	269.8500	278.2300	269.8500	278.2300	+1.175%	70	2,974	+26.622%
2025-03-25	272.3500	275.0000	272.3500	275.0000	+4.962%	3	2,904	+28.109%
2025-03-24	262.0000	262.0000	262.0000	262.0000	+14.186%	1	2,903	+34.466%
2025-03-21	229.4500	229.4500	229.4500	229.4500	+1.437%	4	2,902	+53.541%
2025-03-20	224.0000	226.2000	224.0000	226.2000	-0.066%	7	2,900	+55.747%
2025-03-19	225.3500	229.2500	221.9000	226.3500	+3.474%	33	2,893	+55.644%
2025-03-18	214.9000	218.7500	213.7700	218.7500	-4.891%	12	2,899	+61.051%
2025-03-17	235.8000	236.0000	225.0000	230.0000	-3.886%	44	2,887	+53.174%
2025-03-14	239.3000	239.3000	239.3000	239.3000	-0.138%	20	2,893	+47.221%
2025-03-12	239.9000	239.9000	239.5000	239.6300	+6.455%	12	2,893	+47.018%
2025-03-11	213.0000	225.1000	213.0000	225.1000	-10.731%	15	2,873	+56.508%
2025-03-07	253.5000	254.4000	252.1600	252.1600	-1.071%	9	2,864	+39.713%
2025-03-06	261.4200	261.4200	254.8900	254.8900	-3.352%	54	2,864	+38.216%
2025-03-05	264.4500	268.6000	261.9600	263.7300	-2.873%	73	2,864	+33.584%
2025-03-04	262.3500	273.6500	262.3500	271.5300	+0.761%	11	2,861	+29.746%
2025-03-03	291.9500	291.9500	269.4800	269.4800	-5.776%	8	2,856	+30.733%
2025-02-28	286.0000	286.0000	286.0000	286.0000	-2.055%	2	2,852	+23.182%
2025-02-26	292.7500	292.7500	292.0000	292.0000	-12.729%	41	2,853	+20.651%
2025-02-21	334.8500	334.8500	334.5900	334.5900	-2.645%	4	2,813	+5.293%
2025-02-14	343.6800	343.6800	343.6800	343.6800	+0.521%	24	2,820	+2.508%
2025-02-13	346.7000	346.8000	341.9000	341.9000	+4.047%	32	2,846	+3.042%
2025-02-12	326.3000	336.6500	326.3000	328.6000	+0.542%	118	2,846	+7.212%
2025-02-11	328.7500	328.7500	324.8000	326.8300	-4.919%	34	2,822	+7.793%
2025-02-10	350.7000	356.6500	343.0000	343.7400	-2.898%	100	2,836	+2.490%
2025-02-07	370.9000	371.0000	354.0000	354.0000	-3.146%	90	2,779	-0.480%
2025-02-06	357.1000	365.5000	356.9600	365.5000	-3.207%	34	2,786	-3.611%
2025-02-04	379.1300	379.2000	377.5600	377.6100	-6.816%	11	2,775	-6.703%
2025-01-31	406.9600	411.2900	405.2300	405.2300	+1.870%	58	2,775	-13.062%
2025-01-30	397.9700	398.3000	397.3200	397.7900	+3.443%	25	2,746	-11.436%
2025-01-29	388.8500	389.7000	384.5500	384.5500	+1.104%	8	2,721	-8.386%
2025-01-28	382.1500	386.6800	378.8500	380.3500	-3.709%	17	2,726	-7.375%
2025-01-27	389.6000	397.4500	389.6000	395.0000	-2.913%	15	2,734	-10.810%
2025-01-24	408.4400	410.7000	403.9000	406.8500	+1.388%	204	2,726	-13.408%
2025-01-23	409.9500	409.9500	401.0000	401.2800	-2.826%	29	2,755	-12.206%
2025-01-22	412.0500	414.7500	410.7000	412.9500	-0.292%	25	2,753	-14.687%
2025-01-21	407.0700	414.1600	404.7000	414.1600	-4.063%	49	2,756	-14.936%
2025-01-17	416.7500	432.0000	416.7500	431.7000	+6.962%	14	2,736	-18.392%
2025-01-16	408.7100	410.8000	402.5000	403.6000	-3.783%	23	2,736	-12.711%
2025-01-15	399.4500	420.4000	398.2000	419.4700	+5.716%	23	2,753	-16.013%
2025-01-14	400.5000	400.6000	394.1900	396.7900	+2.509%	32	2,741	-11.212%
2025-01-13	380.7000	387.0800	380.4900	387.0800	+0.259%	12	2,710	-8.985%
2025-01-10	376.7000	386.0800	376.7000	386.0800	-0.980%	92	2,699	-8.749%
2025-01-08	387.6600	389.9000	387.6600	389.9000	+1.299%	5	2,683	-9.643%
2025-01-07	384.9000	384.9000	384.9000	384.9000	-4.730%	10	2,683	-8.470%
2025-01-06	404.0100	404.0100	404.0100	404.0100	+6.881%	1	2,674	-12.799%
2025-01-03	378.0000	378.0000	378.0000	378.0000	-15.247%	2	2,674	-6.799%
2024-12-26	446.0000	446.0000	446.0000	446.0000	+3.396%	1	2,675	-21.009%
2024-12-20	431.3500	431.3500	431.3500	431.3500	+0.314%	1	2,674	-18.326%
2024-12-19	430.0000	430.0000	430.0000	430.0000	-8.237%	1	2,673	-18.070%
2024-12-18	468.6000	468.6000	468.6000	468.6000	-0.032%	1	2,672	-24.819%
2024-12-17	459.0000	468.7500	458.5500	468.7500	+3.683%	271	2,671	-24.843%
2024-12-16	430.0000	453.5300	430.0000	452.1000	+7.031%	127	2,670	-22.075%
2024-12-13	413.0000	422.4000	411.5000	422.4000	+3.024%	324	2,672	-16.596%
2024-12-12	410.0000	418.2000	408.0000	410.0000	-0.158%	173	2,784	-14.073%
2024-12-11	410.4500	410.6500	410.4500	410.6500	+4.295%	80	2,911	-14.209%
2024-12-10	388.2400	401.2000	388.2400	393.7400	+4.338%	13	3,053	-10.525%
2024-12-09	373.4000	378.9200	373.1800	377.3700	+2.767%	11	3,045	-6.643%
2024-12-06	367.2100	367.2100	367.2100	367.2100	+1.110%	8	3,040	-4.060%
2024-12-05	356.2500	364.1000	355.5100	363.1800	+4.227%	269	3,040	-2.996%
2024-12-04	341.5500	348.8000	341.3800	348.4500	+2.200%	685	2,907	+1.105%
2024-12-03	344.0200	347.9000	340.6000	340.9500	-2.407%	2,619	2,487	+3.329%
2024-12-02	350.7500	352.4000	344.3400	349.3600	+4.411%	1,095	1,058	+0.842%
2024-11-29	333.3400	334.6200	329.9200	334.6000	+3.272%	1,348	380	+5.290%
2024-11-27	322.0000	324.0000	322.0000	324.0000	-4.706%	3	50	+8.735%
2024-11-25	341.0000	341.2000	340.0000	340.0000	-2.110%	16	50	+3.618%
2024-11-22	347.3300	347.3300	347.3300	347.3300	+2.700%	4	57	+1.431%
2024-11-19	339.0000	339.0000	338.1600	338.2000	+8.137%	6	59	+4.169%
2024-11-15	316.0000	316.0000	312.7500	312.7500	+0.160%	26	55	+12.646%
2024-11-14	317.2500	317.2500	312.0000	312.2500	-3.028%	3	62	+12.826%
2024-11-13	335.7500	335.7500	315.8000	322.0000	+0.625%	11	61	+9.410%
2024-11-12	332.0000	335.0000	319.0000	320.0000	-5.423%	15	53	+10.094%
2024-11-11	344.9800	344.9800	338.3500	338.3500	+12.783%	17	48	+4.123%
2024-11-08	300.0000	300.0000	300.0000	300.0000	+2.916%	2	31	+17.433%
2024-11-07	280.0000	291.5000	280.0000	291.5000	+3.848%	12	31	+20.858%
2024-11-06	278.5200	280.7000	278.5200	280.7000	+13.598%	4	29	+25.508%
2024-11-05	245.8200	247.1000	245.8200	247.1000	-2.270%	4	29	+42.574%
2024-10-30	252.8400	252.8400	252.8400	252.8400	+0.850%	8	29	+39.337%
2024-10-01	248.3000	251.2000	248.1600	250.7100	0.000%	23	21	+40.521%