Dark

TSLA20270115C140
TSLA Jan 15 2027 140.00 Call (TSLA270115C00140000)
option OPRA

EOD

Sep 16, 2026

223.75+16.847%(+32.26)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	221.1000	223.7500	221.1000	223.7500	+16.847%	36	416	0.000%
2026-08-07	191.4900	191.4900	191.4900	191.4900	+14.466%	1	395	+16.847%
2026-07-29	167.2900	167.2900	167.2900	167.2900	-10.897%	1	396	+33.750%
2026-07-23	187.7500	187.7500	187.7500	187.7500	-27.507%	1	397	+19.174%
2026-07-16	258.9900	258.9900	258.9900	258.9900	+9.278%	1	398	-13.607%
2026-06-26	237.0000	237.0000	237.0000	237.0000	-1.345%	30	397	-5.591%
2026-06-24	240.2300	240.2300	240.2300	240.2300	-8.751%	2	367	-6.860%
2026-06-17	263.2700	263.2700	263.2700	263.2700	-2.312%	1	366	-15.011%
2026-05-07	269.5000	269.5000	269.5000	269.5000	+19.011%	1	366	-16.976%
2026-04-06	226.5000	226.5000	226.4500	226.4500	-0.767%	2	367	-1.192%
2026-04-02	228.4000	228.4000	228.2000	228.2000	-19.930%	2	366	-1.950%
2026-02-25	285.0000	285.0000	285.0000	285.0000	+3.261%	1	366	-21.491%
2026-02-20	276.0000	276.0000	276.0000	276.0000	-13.691%	1	366	-18.931%
2026-01-13	319.7800	319.7800	319.7800	319.7800	+5.191%	2	366	-30.030%
2026-01-08	304.0000	304.0000	304.0000	304.0000	-14.299%	1	366	-26.398%
2025-12-18	354.7200	354.7200	354.7200	354.7200	+9.390%	1	366	-36.922%
2025-12-04	323.9300	324.2700	323.9300	324.2700	+7.374%	2	366	-30.999%
2025-11-28	302.1000	302.1000	302.0000	302.0000	+3.727%	20	366	-25.911%
2025-11-25	282.9400	291.2400	282.9400	291.1500	+4.647%	20	366	-23.150%
2025-11-20	283.7500	283.7500	278.2100	278.2200	-0.251%	16	366	-19.578%
2025-11-19	279.1800	279.4400	277.5500	278.9200	+0.806%	64	358	-19.780%
2025-11-18	279.8900	280.3800	272.0900	276.6900	-1.869%	145	333	-19.133%
2025-11-17	282.7300	283.7500	281.8600	281.9600	-13.795%	18	325	-20.645%
2025-11-05	326.1300	327.0800	326.1200	327.0800	-4.524%	4	315	-31.592%
2025-11-03	342.5900	342.6000	342.5800	342.5800	+3.979%	10	323	-34.687%
2025-10-27	329.4400	329.4700	329.4400	329.4700	+5.650%	10	317	-32.088%
2025-10-24	312.0500	312.0500	311.8500	311.8500	-2.198%	2	317	-28.251%
2025-10-20	318.7000	318.8600	318.7000	318.8600	+4.101%	2	317	-29.828%
2025-10-15	306.3000	306.3000	306.3000	306.3000	0.000%	4	317	-26.951%
2025-10-14	305.8500	306.3500	305.8500	306.3000	-3.085%	56	313	-26.951%
2025-09-22	316.0500	316.0500	316.0500	316.0500	+6.414%	1	258	-29.204%
2025-09-18	297.0000	297.0000	297.0000	297.0000	+31.883%	5	259	-24.663%
2025-09-05	229.9000	229.9000	222.8500	225.2000	+6.006%	3	259	-0.644%
2025-08-22	212.4400	212.4400	212.4400	212.4400	+0.706%	1	259	+5.324%
2025-08-19	210.9500	210.9500	210.9500	210.9500	+14.355%	1	259	+6.068%
2025-08-05	184.4700	184.4700	184.4700	184.4700	-5.279%	1	259	+21.293%
2025-07-30	194.4300	194.7500	194.4300	194.7500	+8.200%	2	258	+14.891%
2025-07-24	187.9500	187.9500	179.9900	179.9900	-10.631%	6	258	+24.312%
2025-07-17	201.4000	201.4000	201.4000	201.4000	+5.500%	1	255	+11.097%
2025-07-15	190.9000	190.9000	190.9000	190.9000	+11.377%	1	255	+17.208%
2025-07-07	171.6700	171.6700	171.4000	171.4000	-3.486%	2	254	+30.543%
2025-07-01	177.5900	177.5900	177.5900	177.5900	-11.594%	1	256	+25.992%
2025-06-30	200.3500	200.8800	200.3500	200.8800	-1.312%	2	256	+11.385%
2025-06-20	203.5500	203.5500	203.5500	203.5500	+16.875%	2	256	+9.924%
2025-06-09	174.1600	174.1600	174.1600	174.1600	-24.736%	1	256	+28.474%
2025-05-30	230.8200	231.4000	230.8200	231.4000	+6.587%	8	255	-3.306%
2025-05-22	217.4000	217.5500	217.1000	217.1000	-1.228%	22	255	+3.063%
2025-05-21	219.7000	219.8000	219.7000	219.8000	-4.766%	4	255	+1.797%
2025-05-14	229.2800	230.8000	228.6700	230.8000	+25.428%	6	255	-3.055%
2025-05-09	184.0100	184.0100	184.0100	184.0100	+13.091%	2	253	+21.597%
2025-05-06	157.0500	162.7100	157.0500	162.7100	+6.969%	20	254	+37.515%
2025-04-25	152.1100	152.1100	152.1100	152.1100	+18.236%	2	251	+47.097%
2025-04-22	126.3500	129.8000	126.3500	128.6500	+5.123%	39	251	+73.921%
2025-04-21	122.3800	122.3800	122.3800	122.3800	-8.158%	3	238	+82.832%
2025-04-16	133.1000	133.3000	133.1000	133.2500	-9.168%	42	238	+67.917%
2025-04-10	146.7000	146.7000	146.7000	146.7000	-8.313%	20	217	+52.522%
2025-04-09	160.0000	160.0000	160.0000	160.0000	+27.409%	1	217	+39.844%
2025-04-07	125.5800	125.5800	125.5800	125.5800	-12.852%	2	217	+78.173%
2025-04-04	144.1000	144.1000	144.1000	144.1000	-11.181%	2	216	+55.274%
2025-04-01	162.4400	162.4500	162.2400	162.2400	+11.505%	4	216	+37.913%
2025-03-31	145.5500	145.5500	145.5000	145.5000	-6.779%	2	216	+53.780%
2025-03-28	156.0800	156.0800	156.0800	156.0800	-2.144%	2	216	+43.356%
2025-03-26	170.9500	171.1100	159.5000	159.5000	-2.951%	17	215	+40.282%
2025-03-24	158.0000	164.3500	158.0000	164.3500	+18.707%	52	223	+36.142%
2025-03-21	138.4500	138.4500	138.4500	138.4500	+7.301%	2	195	+61.611%
2025-03-19	129.4800	129.4800	129.0300	129.0300	+7.525%	3	194	+73.409%
2025-03-18	120.0000	120.0000	120.0000	120.0000	-10.814%	1	194	+86.458%
2025-03-13	134.5500	134.5500	134.5500	134.5500	-6.562%	1	193	+66.295%
2025-03-12	144.0000	144.0000	144.0000	144.0000	+17.168%	1	193	+55.382%
2025-03-10	122.9000	122.9000	122.9000	122.9000	-16.875%	1	193	+82.059%
2025-03-07	150.3400	150.3400	147.8500	147.8500	-10.345%	4	192	+51.336%
2025-03-05	159.4000	164.9100	159.4000	164.9100	-10.859%	22	192	+35.680%
2025-03-03	185.0000	185.0000	185.0000	185.0000	+10.778%	1	176	+20.946%
2025-02-28	167.0000	167.0000	167.0000	167.0000	-3.468%	2	177	+33.982%
2025-02-27	173.0000	173.0000	173.0000	173.0000	-5.937%	6	176	+29.335%
2025-02-25	195.5000	195.5000	183.8600	183.9200	-19.475%	6	182	+21.656%
2025-02-11	231.2800	231.2800	228.4000	228.4000	-7.437%	5	182	-2.036%
2025-02-07	246.7500	246.7500	246.7500	246.7500	-13.421%	210	183	-9.321%
2025-01-31	286.0000	286.0000	285.0000	285.0000	-8.654%	4	78	-21.491%
2025-01-17	312.0000	312.0000	312.0000	312.0000	+13.364%	2	77	-28.285%
2025-01-10	275.2200	275.2200	275.2200	275.2200	-0.272%	2	77	-18.701%
2025-01-03	275.9700	275.9700	275.9700	275.9700	-17.687%	2	77	-18.922%
2024-12-24	335.2700	335.2700	335.2700	335.2700	+7.036%	1	75	-33.263%
2024-12-20	313.2300	313.2300	313.2300	313.2300	-2.085%	1	75	-28.567%
2024-12-19	319.8600	319.9000	319.8600	319.9000	+15.337%	5	75	-30.056%
2024-12-09	282.5000	282.5000	277.1000	277.3600	+14.093%	18	72	-19.329%
2024-12-02	243.1000	243.1000	243.1000	243.1000	+6.506%	3	65	-7.960%
2024-11-26	229.0600	229.1000	228.2500	228.2500	-2.872%	84	65	-1.972%
2024-11-22	235.0000	235.0000	235.0000	235.0000	+2.174%	2	26	-4.787%
2024-11-18	227.0400	230.0000	227.0400	230.0000	-4.675%	3	27	-2.717%
2024-11-11	241.2800	241.2800	241.2800	241.2800	+14.000%	1	29	-7.265%
2024-11-08	189.5100	211.6500	189.5100	211.6500	+14.778%	12	29	+5.717%
2024-11-07	183.6000	184.4000	183.6000	184.4000	+5.083%	7	29	+21.339%
2024-11-06	168.3200	175.4800	168.3200	175.4800	+17.221%	3	22	+27.507%
2024-10-29	149.7000	149.7000	149.7000	149.7000	+39.256%	1	21	+49.466%
2024-10-23	110.2000	110.2000	107.5000	107.5000	-1.149%	32	20	+108.140%
2024-10-22	109.4500	109.6000	108.7500	108.7500	-5.917%	12	19	+105.747%
2024-10-15	116.0900	116.0900	115.5900	115.5900	+1.734%	2	19	+93.572%
2024-10-11	110.9500	114.9000	110.3000	113.6200	-15.367%	24	19	+96.928%
2024-10-10	132.5000	134.2500	126.8000	134.2500	-0.371%	14	10	+66.667%
2024-10-09	133.4000	134.7500	133.4000	134.7500	-0.737%	6	7	+66.048%
2024-10-07	136.4500	137.3000	135.7500	135.7500	-1.201%	12	9	+64.825%
2024-10-04	139.5500	139.5500	137.2500	137.4000	-2.553%	30	7	+62.846%
2024-09-23	141.0000	141.0000	141.0000	141.0000	+5.935%	1	1	+58.688%
2024-09-20	133.1000	133.1000	133.1000	133.1000	0.000%	2	1	+68.107%