Dark

TSLA20270115C175
TSLA Jan 15 2027 175.00 Call (TSLA270115C00175000)
option OPRA

EOD

Sep 16, 2026

192.65+37.982%(+53.03)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	193.4200	193.4200	192.6500	192.6500	+37.982%	4	252	0.000%
2026-07-30	139.6200	139.6200	139.6200	139.6200	+0.086%	7	251	+37.982%
2026-07-28	139.5000	139.5000	139.5000	139.5000	-43.750%	1	251	+38.100%
2026-06-30	248.0000	248.0000	248.0000	248.0000	+13.216%	6	251	-22.319%
2026-06-23	219.0500	219.0500	219.0500	219.0500	-8.843%	1	257	-12.052%
2026-06-22	240.3000	240.3000	240.3000	240.3000	+5.376%	10	258	-19.829%
2026-06-18	227.8200	228.0400	227.8200	228.0400	+3.162%	4	263	-15.519%
2026-06-11	220.8500	221.0500	220.8500	221.0500	-19.325%	2	263	-12.848%
2026-05-28	274.0000	274.0000	274.0000	274.0000	+21.185%	2	264	-29.690%
2026-04-20	225.6600	226.3000	225.6600	226.1000	+15.152%	3	264	-14.794%
2026-04-02	202.7200	202.7200	196.3500	196.3500	-9.139%	12	273	-1.884%
2026-04-01	216.2000	216.2000	216.1000	216.1000	+7.427%	2	273	-10.851%
2026-03-31	201.1600	201.1600	201.1600	201.1600	+0.797%	5	272	-4.230%
2026-03-30	199.5700	199.5700	199.5700	199.5700	-3.121%	5	274	-3.467%
2026-03-23	206.0000	206.0000	206.0000	206.0000	-18.609%	4	274	-6.481%
2026-02-25	253.1000	253.1000	253.1000	253.1000	+10.703%	1	275	-23.884%
2026-02-05	228.6300	228.6300	228.6300	228.6300	-16.528%	10	275	-15.737%
2026-01-14	273.9000	273.9000	273.9000	273.9000	-3.770%	3	275	-29.664%
2026-01-13	284.6300	284.6300	284.6300	284.6300	-7.014%	1	276	-32.316%
2025-12-29	301.2600	306.1000	301.2600	306.1000	+14.216%	18	275	-37.063%
2025-11-07	268.0000	268.0000	268.0000	268.0000	+0.752%	1	270	-28.116%
2025-10-03	266.0000	266.0000	266.0000	266.0000	+1.488%	7	270	-27.575%
2025-09-18	262.1000	262.1000	262.1000	262.1000	+11.154%	1	263	-26.498%
2025-09-12	235.8000	235.8000	235.8000	235.8000	+26.720%	10	263	-18.299%
2025-08-22	186.0800	186.0800	186.0800	186.0800	+2.158%	1	273	+3.531%
2025-08-18	181.7500	182.1500	181.7500	182.1500	+2.597%	2	273	+5.764%
2025-08-15	177.5400	177.5400	177.5400	177.5400	-8.888%	1	273	+8.511%
2025-08-11	183.7700	194.9000	183.7700	194.8600	+15.343%	4	273	-1.134%
2025-08-06	168.4200	168.9400	168.4200	168.9400	+6.587%	2	272	+14.035%
2025-08-05	158.5000	158.5000	158.5000	158.5000	+2.423%	1	272	+21.546%
2025-08-01	154.7500	154.7500	154.7500	154.7500	-4.728%	1	272	+24.491%
2025-07-31	162.4300	162.4300	162.4300	162.4300	-8.185%	1	271	+18.605%
2025-07-28	167.3000	176.9100	167.3000	176.9100	+2.467%	5	271	+8.897%
2025-07-25	163.5500	172.6500	163.4000	172.6500	+9.584%	7	269	+11.584%
2025-07-24	155.4700	158.2000	154.4000	157.5500	-12.884%	31	269	+22.279%
2025-07-21	180.3500	180.8500	180.3500	180.8500	+1.317%	19	261	+6.525%
2025-07-18	178.5000	178.5000	178.5000	178.5000	+6.695%	1	279	+7.927%
2025-07-02	167.2600	167.3000	167.2600	167.3000	+5.933%	2	279	+15.152%
2025-07-01	157.9300	157.9300	157.9300	157.9300	-7.950%	1	280	+21.984%
2025-06-30	174.3000	174.3000	171.5700	171.5700	-12.904%	12	280	+12.287%
2025-06-24	196.9900	196.9900	196.9900	196.9900	+20.564%	2	269	-2.203%
2025-06-09	152.2000	163.3900	152.2000	163.3900	+2.119%	22	270	+17.908%
2025-06-05	160.5700	160.5700	160.0000	160.0000	-16.753%	3	264	+20.406%
2025-06-04	192.2000	192.2000	192.2000	192.2000	-4.851%	1	264	+0.234%
2025-06-03	202.0000	202.0000	202.0000	202.0000	+0.950%	1	264	-4.629%
2025-05-21	200.1000	200.1000	200.1000	200.1000	-0.527%	2	264	-3.723%
2025-05-20	201.1600	201.1600	201.1600	201.1600	-0.514%	2	264	-4.230%
2025-05-16	202.2000	202.2500	202.2000	202.2000	+1.685%	8	264	-4.723%
2025-05-15	197.8000	198.8500	197.8000	198.8500	+33.528%	2	264	-3.118%
2025-05-01	148.9200	148.9200	148.9200	148.9200	+1.375%	1	265	+29.365%
2025-04-30	144.1000	146.9000	144.1000	146.9000	+1.206%	3	265	+31.144%
2025-04-29	145.1500	145.1500	145.1500	145.1500	-1.952%	2	264	+32.725%
2025-04-25	147.9400	148.0400	147.9400	148.0400	+19.968%	4	264	+30.134%
2025-04-23	123.4000	123.4000	123.4000	123.4000	+13.523%	1	265	+56.118%
2025-04-22	108.6200	108.7000	108.6200	108.7000	-3.635%	21	265	+77.231%
2025-04-17	110.2000	112.8000	110.2000	112.8000	-5.528%	2	265	+70.789%
2025-04-16	119.5500	120.4000	119.4000	119.4000	-5.962%	32	265	+61.348%
2025-04-14	126.9700	126.9700	126.9700	126.9700	+3.228%	10	278	+51.729%
2025-04-11	123.0000	123.0000	123.0000	123.0000	+0.696%	2	268	+56.626%
2025-04-10	129.9100	129.9100	122.1500	122.1500	-0.554%	15	268	+57.716%
2025-04-09	122.8300	122.8300	122.8300	122.8300	+22.953%	1	260	+56.843%
2025-04-08	118.3000	118.4000	99.9000	99.9000	-9.264%	31	261	+92.843%
2025-04-07	110.1000	110.1000	110.1000	110.1000	-12.999%	20	251	+74.977%
2025-04-04	124.3500	126.5500	123.9200	126.5500	-0.745%	24	231	+52.232%
2025-03-31	127.5000	127.5000	127.5000	127.5000	-4.494%	4	231	+51.098%
2025-03-28	133.5000	133.5000	133.5000	133.5000	-15.640%	2	231	+44.307%
2025-03-27	158.2500	158.2500	158.2500	158.2500	+10.433%	1	231	+21.738%
2025-03-26	146.8000	146.8000	143.3000	143.3000	-2.151%	13	231	+34.438%
2025-03-25	145.1000	146.6000	145.1000	146.4500	+2.657%	52	243	+31.547%
2025-03-24	142.6600	142.6600	142.6600	142.6600	+24.052%	5	253	+35.041%
2025-03-21	116.4000	116.4000	115.0000	115.0000	+7.176%	12	248	+67.522%
2025-03-19	107.3000	107.3000	107.3000	107.3000	+2.975%	30	253	+79.543%
2025-03-18	104.2000	104.2000	104.2000	104.2000	-6.446%	11	253	+84.885%
2025-03-17	109.3200	111.4000	109.2500	111.3800	-8.757%	52	253	+72.966%
2025-03-14	120.0000	122.0700	120.0000	122.0700	+11.632%	4	282	+57.819%
2025-03-13	109.3500	109.3500	109.3500	109.3500	-9.628%	1	282	+76.177%
2025-03-12	121.0000	121.0000	121.0000	121.0000	+16.908%	3	282	+59.215%
2025-03-11	103.4300	103.5000	103.4300	103.5000	+1.570%	4	283	+86.135%
2025-03-10	101.9600	101.9600	101.9000	101.9000	-17.202%	2	280	+89.058%
2025-03-07	123.0700	123.0700	123.0700	123.0700	-12.406%	100	280	+56.537%
2025-03-05	140.5000	140.5000	140.5000	140.5000	-3.899%	1	296	+37.117%
2025-03-03	146.2000	146.2000	146.2000	146.2000	-1.774%	1	296	+31.772%
2025-02-28	148.8400	148.8400	148.8400	148.8400	+0.738%	10	296	+29.434%
2025-02-27	150.7500	150.7500	147.7500	147.7500	-7.656%	2	298	+30.389%
2025-02-25	165.5000	165.6000	160.0000	160.0000	-17.949%	17	297	+20.406%
2025-02-24	192.2000	195.0000	192.2000	195.0000	-18.022%	2	293	-1.205%
2025-02-05	237.8700	237.8700	237.8700	237.8700	-11.572%	10	294	-19.010%
2025-01-31	269.0000	269.0000	269.0000	269.0000	+0.097%	2	284	-28.383%
2025-01-23	267.2500	268.7400	267.2500	268.7400	-5.022%	2	284	-28.314%
2025-01-17	282.9500	282.9500	282.9500	282.9500	+6.105%	4	283	-31.914%
2025-01-03	258.3200	266.6700	258.3200	266.6700	+13.226%	68	283	-27.757%
2025-01-02	235.5200	235.5200	235.5200	235.5200	-18.912%	1	300	-18.202%
2024-12-27	290.4500	290.4500	290.4500	290.4500	+2.542%	2	299	-33.672%
2024-12-23	283.2500	283.2500	283.2500	283.2500	-3.548%	3	300	-31.986%
2024-12-20	296.7300	296.7300	293.6700	293.6700	+0.859%	6	301	-34.399%
2024-12-19	301.7500	301.7500	291.1700	291.1700	-14.795%	7	304	-33.836%
2024-12-18	322.7700	341.7300	322.7700	341.7300	+2.268%	3	307	-43.625%
2024-12-17	327.6500	337.0000	327.6500	334.1500	+9.925%	13	307	-42.346%
2024-12-16	303.9800	303.9800	303.9800	303.9800	+9.653%	7	306	-36.624%
2024-12-12	277.2200	277.2200	277.2200	277.2200	+0.950%	1	306	-30.506%
2024-12-11	274.6100	274.6100	274.6100	274.6100	+8.972%	3	305	-29.846%
2024-12-10	252.0000	252.0000	252.0000	252.0000	+4.305%	1	308	-23.552%
2024-12-09	263.4300	263.4300	240.0000	241.6000	+0.877%	115	308	-20.261%
2024-12-06	233.5500	239.5000	233.5500	239.5000	+3.366%	4	349	-19.562%
2024-12-05	231.7000	231.7000	231.7000	231.7000	+7.487%	5	348	-16.854%
2024-12-04	215.5600	215.5600	215.5600	215.5600	+1.321%	1	343	-10.628%
2024-12-03	212.7500	212.7500	212.7500	212.7500	+9.013%	1	343	-9.448%
2024-11-27	193.8000	195.9900	193.4400	195.1600	-1.782%	112	232	-1.286%
2024-11-26	198.7600	198.7600	198.7000	198.7000	-5.762%	2	232	-3.045%
2024-11-25	210.4500	210.8500	208.0000	210.8500	-1.541%	6	232	-8.632%
2024-11-22	214.1800	214.1800	214.1500	214.1500	+3.790%	80	235	-10.040%
2024-11-21	206.3300	206.3300	206.3300	206.3300	+0.502%	1	213	-6.630%
2024-11-18	206.2400	209.8000	205.2200	205.3000	+11.972%	12	213	-6.162%
2024-11-15	183.3500	183.3500	183.3500	183.3500	+4.939%	2	210	+5.072%
2024-11-14	174.7200	174.7200	174.7200	174.7200	-9.813%	1	210	+10.262%
2024-11-13	200.0000	203.3000	193.0700	193.7300	+1.963%	7	210	-0.557%
2024-11-12	207.0500	207.0500	190.0000	190.0000	-7.700%	37	213	+1.395%
2024-11-11	205.8500	205.8500	205.8500	205.8500	+13.855%	7	177	-6.412%
2024-11-08	166.0000	183.2700	166.0000	180.8000	+12.159%	60	184	+6.554%
2024-11-07	157.0000	161.2000	156.4500	161.2000	+5.359%	5	166	+19.510%
2024-11-06	152.8000	153.0000	152.8000	153.0000	+27.468%	2	164	+25.915%
2024-11-05	120.0300	120.0300	120.0300	120.0300	+5.725%	1	164	+60.502%
2024-11-04	113.5300	113.5300	113.5300	113.5300	-6.406%	1	164	+69.691%
2024-11-01	121.3000	121.3000	121.3000	121.3000	+1.515%	2	164	+58.821%
2024-10-31	120.0000	120.0000	119.4900	119.4900	-5.542%	2	165	+61.227%
2024-10-30	127.4000	127.4000	126.5000	126.5000	-1.009%	3	165	+52.292%
2024-10-29	131.1500	131.1500	124.8500	127.7900	-5.933%	13	163	+50.755%
2024-10-28	135.8500	135.8500	135.8500	135.8500	+1.267%	3	151	+41.811%
2024-10-25	134.6900	134.6900	134.1500	134.1500	+5.051%	16	148	+43.608%
2024-10-24	118.9500	127.7000	117.5700	127.7000	+44.017%	11	141	+50.861%
2024-10-23	90.9000	91.3000	87.5000	88.6700	-3.146%	139	141	+117.266%
2024-10-22	91.5500	91.5500	91.5500	91.5500	-1.027%	1	34	+110.431%
2024-10-21	93.0000	94.0000	90.9000	92.5000	-3.091%	18	33	+108.270%
2024-10-17	95.7300	95.7300	95.4500	95.4500	-1.088%	2	27	+101.833%
2024-10-15	98.0000	98.0000	96.0000	96.5000	+6.161%	12	25	+99.637%
2024-10-14	91.0300	91.5000	90.9000	90.9000	-6.289%	5	23	+111.936%
2024-10-11	97.5000	97.5000	93.9600	97.0000	-16.667%	34	22	+98.608%
2024-10-07	116.4000	116.4000	116.4000	116.4000	-2.594%	1	15	+65.507%
2024-10-04	119.5000	119.5000	119.5000	119.5000	-0.417%	2	15	+61.213%
2024-10-02	120.0000	120.0000	120.0000	120.0000	+13.048%	1	16	+60.542%
2024-09-18	105.3500	106.1500	105.3500	106.1500	-0.469%	4	15	+81.488%
2024-09-17	108.5000	108.7600	106.0000	106.6500	+2.558%	9	15	+80.638%
2024-09-16	103.9900	103.9900	103.9900	103.9900	0.000%	12	12	+85.258%