Dark

TSLA20270115C180
TSLA Jan 15 2027 180.00 Call (TSLA270115C00180000)
option OPRA

EOD

Sep 16, 2026

187.90-8.764%(-18.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	187.9000	187.9000	187.9000	187.9000	-8.764%	1	488	0.000%
2026-09-03	205.9500	205.9500	205.9500	205.9500	+7.266%	1	488	-8.764%
2026-08-31	189.6800	192.0000	189.6800	192.0000	+18.893%	4	488	-2.135%
2026-08-13	161.4000	161.6000	161.4000	161.4900	+4.911%	4	487	+16.354%
2026-08-04	153.9300	153.9300	153.9300	153.9300	+16.217%	1	487	+22.068%
2026-07-28	132.4500	132.4500	132.4500	132.4500	-2.753%	1	487	+41.865%
2026-07-27	136.6000	137.1000	134.9500	136.2000	-1.089%	24	486	+37.959%
2026-07-24	140.2000	140.2000	134.2500	137.7000	-38.004%	38	462	+36.456%
2026-07-14	222.1100	222.1100	222.1100	222.1100	-5.746%	1	424	-15.402%
2026-06-22	235.6500	235.6500	235.6500	235.6500	+5.677%	4	424	-20.263%
2026-06-18	222.9900	222.9900	222.9900	222.9900	+0.401%	1	422	-15.736%
2026-06-17	222.1000	222.1000	222.1000	222.1000	-1.525%	5	422	-15.398%
2026-06-09	216.0000	225.5400	216.0000	225.5400	+0.209%	2	422	-16.689%
2026-06-05	225.0700	225.0700	225.0700	225.0700	-13.534%	1	422	-16.515%
2026-05-29	260.2000	260.3000	260.2000	260.3000	+11.544%	2	421	-27.814%
2026-05-19	233.3600	233.3600	233.3600	233.3600	-2.278%	1	421	-19.481%
2026-05-18	238.8000	238.8000	238.8000	238.8000	-10.612%	1	423	-21.315%
2026-05-13	267.1500	267.1500	267.1500	267.1500	+4.765%	1	423	-29.665%
2026-05-08	255.0000	255.0000	255.0000	255.0000	+26.677%	2	422	-26.314%
2026-04-27	201.3000	201.3000	201.3000	201.3000	-7.998%	1	424	-6.657%
2026-04-22	218.8000	218.8000	218.8000	218.8000	+3.805%	1	423	-14.122%
2026-04-15	210.7800	210.7800	210.7800	210.7800	+8.829%	1	423	-10.855%
2026-04-14	193.6800	193.6800	193.6800	193.6800	+0.770%	1	422	-2.984%
2026-04-02	198.1200	198.1200	192.2000	192.2000	-4.828%	13	429	-2.237%
2026-03-31	202.0300	202.0300	201.9500	201.9500	+2.904%	10	429	-6.957%
2026-03-27	196.2500	196.2500	196.2500	196.2500	-18.568%	1	424	-4.255%
2026-03-11	241.0000	241.0000	241.0000	241.0000	+2.335%	1	424	-22.033%
2026-03-10	235.5000	235.5000	235.5000	235.5000	+5.605%	1	424	-20.212%
2026-03-03	223.0000	223.0000	223.0000	223.0000	-7.219%	1	423	-15.740%
2026-02-24	240.4000	240.4000	240.3500	240.3500	-5.930%	2	423	-21.822%
2026-02-10	255.5000	255.5000	255.5000	255.5000	-8.272%	1	424	-26.458%
2026-01-16	278.5400	278.5400	278.5400	278.5400	-0.254%	5	424	-32.541%
2026-01-09	282.4500	282.9500	279.0000	279.2500	+5.449%	22	424	-32.713%
2026-01-06	269.0700	269.0700	264.8200	264.8200	-18.454%	2	433	-29.046%
2025-12-22	324.7500	324.7500	324.7500	324.7500	+3.243%	1	432	-42.140%
2025-12-19	316.2800	316.2800	314.5500	314.5500	+26.163%	10	433	-40.264%
2025-11-20	249.4600	249.5800	249.3200	249.3200	-1.521%	16	440	-24.635%
2025-11-17	255.8800	255.9400	253.1600	253.1700	+3.504%	16	440	-25.781%
2025-11-14	245.6600	246.8800	244.6000	244.6000	-16.009%	4	432	-23.181%
2025-11-04	293.8200	293.8200	291.2200	291.2200	+5.610%	4	429	-35.478%
2025-10-17	275.7500	275.7500	275.7500	275.7500	+4.828%	2	429	-31.859%
2025-10-14	264.3000	264.3000	263.0500	263.0500	-10.185%	2	429	-28.569%
2025-10-06	292.8800	292.8800	292.8800	292.8800	+3.029%	1	430	-35.844%
2025-09-29	284.2700	284.2700	284.2700	284.2700	+4.147%	1	429	-33.901%
2025-09-26	272.9500	272.9500	272.9500	272.9500	+1.559%	2	429	-31.160%
2025-09-18	268.8300	268.8300	268.6600	268.7600	+5.520%	10	431	-30.086%
2025-09-15	254.7000	254.7000	254.7000	254.7000	+10.956%	2	421	-26.227%
2025-09-12	229.5500	229.5500	229.5500	229.5500	+18.723%	2	421	-18.144%
2025-09-11	194.1000	194.1000	193.3500	193.3500	-1.743%	2	423	-2.819%
2025-09-10	192.5000	196.7800	190.4000	196.7800	+3.356%	6	423	-4.513%
2025-09-08	199.5000	199.5000	190.3900	190.3900	+0.629%	3	424	-1.308%
2025-09-05	191.4200	195.9200	189.2000	189.2000	+4.174%	7	423	-0.687%
2025-09-04	179.5300	181.6200	179.5300	181.6200	+2.333%	2	426	+3.458%
2025-08-29	190.2300	191.0200	177.4800	177.4800	-6.516%	13	420	+5.871%
2025-08-28	190.5000	190.5000	185.8200	189.8500	-2.028%	9	420	-1.027%
2025-08-27	193.8000	193.8000	193.7800	193.7800	+4.859%	2	414	-3.034%
2025-08-25	184.8000	184.8000	184.8000	184.8000	+9.414%	1	414	+1.677%
2025-08-21	168.9000	168.9000	168.9000	168.9000	-8.057%	1	415	+11.249%
2025-08-19	183.7000	183.7000	183.7000	183.7000	+3.493%	1	414	+2.286%
2025-08-18	177.5000	177.5000	177.5000	177.5000	+1.906%	1	413	+5.859%
2025-08-15	174.1800	174.1800	174.1800	174.1800	-6.279%	1	412	+7.877%
2025-08-11	185.8500	185.8500	185.8500	185.8500	+6.718%	2	412	+1.103%
2025-08-08	174.1500	174.1500	174.1500	174.1500	+5.995%	1	410	+7.895%
2025-08-07	165.3100	165.3100	164.3000	164.3000	+0.183%	2	409	+14.364%
2025-08-06	164.0300	164.0300	164.0000	164.0000	+7.330%	10	408	+14.573%
2025-08-01	148.0000	155.5300	148.0000	152.8000	-8.939%	4	415	+22.971%
2025-07-29	167.8000	167.8000	167.8000	167.8000	-2.442%	2	414	+11.979%
2025-07-28	174.2000	174.2000	172.0000	172.0000	+7.500%	12	414	+9.244%
2025-07-25	160.1500	160.1500	159.9000	160.0000	+4.099%	12	412	+17.438%
2025-07-24	151.0000	154.3500	150.8500	153.7000	-14.134%	23	412	+22.251%
2025-07-23	179.0000	179.0000	179.0000	179.0000	+1.624%	1	412	+4.972%
2025-07-21	176.5000	176.5000	176.1300	176.1400	+4.640%	4	411	+6.677%
2025-07-16	168.3100	168.3300	168.2600	168.3300	+16.034%	7	413	+11.626%
2025-07-07	145.0700	145.0700	145.0700	145.0700	-13.147%	1	418	+29.524%
2025-07-03	167.0300	167.0300	167.0300	167.0300	+1.754%	4	419	+12.495%
2025-07-02	163.7500	164.4900	162.3000	164.1500	+7.816%	7	419	+14.468%
2025-07-01	152.2500	152.2500	152.2500	152.2500	-9.633%	1	419	+23.415%
2025-06-30	169.4300	169.4300	168.4800	168.4800	-3.989%	4	418	+11.527%
2025-06-27	176.4000	176.4000	175.2500	175.4800	-1.554%	5	416	+7.078%
2025-06-25	178.2500	178.2500	178.2500	178.2500	-8.175%	1	413	+5.414%
2025-06-24	193.7300	194.1200	193.7300	194.1200	-4.623%	6	412	-3.204%
2025-06-23	203.5300	203.5300	203.5300	203.5300	+12.193%	1	412	-7.679%
2025-06-12	181.4100	181.4100	181.4100	181.4100	+6.806%	4	412	+3.578%
2025-06-10	169.8500	169.8500	169.8500	169.8500	+3.687%	1	412	+10.627%
2025-06-09	155.1600	163.8100	155.1600	163.8100	+2.747%	3	412	+14.706%
2025-06-06	152.9600	159.4300	152.9600	159.4300	+15.320%	36	412	+17.857%
2025-06-05	174.6700	174.6700	137.9300	138.2500	-31.701%	19	410	+35.913%
2025-06-03	202.4200	202.4200	202.4200	202.4200	+5.918%	1	402	-7.173%
2025-06-02	191.1100	191.1100	191.1100	191.1100	+0.199%	1	401	-1.680%
2025-05-13	175.1500	190.7300	175.1500	190.7300	+9.785%	5	401	-1.484%
2025-05-12	171.7400	174.7600	171.7400	173.7300	+6.911%	7	404	+8.156%
2025-05-09	162.5000	162.5000	162.5000	162.5000	+19.222%	2	403	+15.631%
2025-05-07	134.4000	136.3000	134.4000	136.3000	-0.511%	2	403	+37.858%
2025-05-06	135.0000	137.0000	135.0000	137.0000	-4.196%	6	402	+37.153%
2025-05-05	138.0000	143.0000	138.0000	143.0000	-6.931%	2	397	+31.399%
2025-05-02	153.6500	153.6500	153.6500	153.6500	+5.966%	2	396	+22.291%
2025-05-01	145.0000	145.0000	145.0000	145.0000	+7.407%	1	396	+29.586%
2025-04-30	135.0000	135.0000	135.0000	135.0000	-9.396%	1	397	+39.185%
2025-04-29	148.0000	149.0000	144.4000	149.0000	+7.971%	3	396	+26.107%
2025-04-28	138.0000	138.0000	138.0000	138.0000	-4.100%	1	396	+36.159%
2025-04-25	126.6500	147.0000	126.6500	143.9000	+18.358%	148	395	+30.577%
2025-04-24	119.8000	121.5800	119.8000	121.5800	+1.317%	6	456	+54.548%
2025-04-23	122.0200	122.0200	120.0000	120.0000	+12.307%	51	461	+56.583%
2025-04-22	107.5000	110.4100	104.6000	106.8500	+10.990%	47	412	+75.854%
2025-04-21	97.4500	97.4500	96.2700	96.2700	-9.817%	2	412	+95.180%
2025-04-16	106.7500	106.7500	106.7500	106.7500	-13.247%	1	410	+76.019%
2025-04-14	122.7500	123.0500	122.7500	123.0500	+3.998%	3	410	+52.702%
2025-04-11	118.6000	118.6000	118.3200	118.3200	-1.153%	6	413	+58.807%
2025-04-10	119.5500	119.7000	119.5500	119.7000	+12.236%	5	412	+56.976%
2025-04-09	106.6500	106.6500	106.6500	106.6500	-1.633%	2	412	+76.184%
2025-04-08	116.5800	116.8700	108.4200	108.4200	+4.250%	4	412	+73.308%
2025-04-07	101.0000	119.8500	99.9000	104.0000	-9.265%	14	408	+80.673%
2025-04-04	114.6200	114.6200	114.6200	114.6200	-15.752%	2	407	+63.933%
2025-04-03	133.0000	136.0500	133.0000	136.0500	-6.764%	12	406	+38.111%
2025-04-02	125.0000	145.9200	125.0000	145.9200	+6.823%	2	395	+28.769%
2025-04-01	141.9600	141.9600	136.5700	136.6000	-5.467%	201	394	+37.555%
2025-03-27	153.0000	153.0000	144.2000	144.5000	+4.672%	4	195	+30.035%
2025-03-26	144.1500	144.1500	138.0500	138.0500	-5.445%	5	194	+36.110%
2025-03-25	143.2000	146.0000	139.0000	146.0000	+4.659%	7	191	+28.699%
2025-03-24	140.0000	140.0000	137.0700	139.5000	+22.962%	19	190	+34.695%
2025-03-21	113.6000	113.9000	113.4500	113.4500	+5.979%	14	177	+65.624%
2025-03-20	107.0500	107.0500	107.0500	107.0500	+7.050%	20	177	+75.525%
2025-03-18	97.9500	100.0000	97.9500	100.0000	-8.967%	4	177	+87.900%
2025-03-17	108.7600	109.8500	108.7600	109.8500	-8.390%	2	175	+71.051%
2025-03-14	119.9100	119.9100	119.9100	119.9100	+11.028%	2	173	+56.701%
2025-03-13	110.0000	113.0000	108.0000	108.0000	-6.054%	10	169	+73.981%
2025-03-12	116.0000	116.0000	114.9600	114.9600	+6.494%	2	168	+63.448%
2025-03-11	105.1000	109.0500	100.5000	107.9500	+4.857%	11	168	+74.062%
2025-03-10	110.9000	110.9000	102.2500	102.9500	-22.126%	3	162	+82.516%
2025-03-04	132.2000	132.2000	132.2000	132.2000	-12.072%	1	165	+42.133%
2025-02-28	146.6000	150.3500	145.9500	150.3500	+2.279%	22	164	+24.975%
2025-02-27	147.0000	147.0000	147.0000	147.0000	-3.366%	20	173	+27.823%
2025-02-26	152.1200	152.1200	152.1200	152.1200	-4.717%	1	153	+23.521%
2025-02-25	157.4800	159.6500	157.4600	159.6500	-14.899%	9	152	+17.695%
2025-02-24	194.0000	194.8000	187.6000	187.6000	-9.372%	4	157	+0.160%
2025-02-21	207.0000	207.0000	207.0000	207.0000	-2.794%	2	159	-9.227%
2025-02-20	215.0000	215.0000	212.9500	212.9500	-1.907%	3	158	-11.763%
2025-02-19	217.0900	217.0900	217.0900	217.0900	+6.836%	2	156	-13.446%
2025-02-13	203.2000	203.2000	203.2000	203.2000	+7.764%	1	155	-7.530%
2025-02-11	190.0800	190.0800	188.5600	188.5600	-8.333%	3	155	-0.350%
2025-02-10	205.7000	205.7000	205.7000	205.7000	-5.508%	1	154	-8.653%
2025-02-07	223.0000	223.0000	217.6900	217.6900	-7.101%	4	154	-13.685%
2025-02-05	234.3300	234.3300	234.3300	234.3300	-1.301%	10	154	-19.814%
2025-02-04	238.0000	238.0000	237.4200	237.4200	-0.118%	11	154	-20.858%
2025-02-03	237.7000	237.7000	237.7000	237.7000	-16.579%	2	154	-20.951%
2025-01-17	285.2500	285.2500	284.9400	284.9400	+8.198%	10	155	-34.056%
2025-01-16	263.3500	263.3500	263.3500	263.3500	+0.515%	2	155	-28.650%
2025-01-14	264.8000	264.8000	262.0000	262.0000	+8.714%	4	155	-28.282%
2025-01-13	238.2500	241.0000	238.2500	241.0000	-3.349%	3	153	-22.033%
2025-01-03	249.3500	249.3500	249.3500	249.3500	+4.484%	4	154	-24.644%
2025-01-02	228.8500	244.3500	228.8500	238.6500	-9.616%	5	152	-21.265%
2024-12-31	263.7000	264.0400	263.7000	264.0400	-14.848%	11	149	-28.837%
2024-12-26	310.0800	310.0800	310.0800	310.0800	+1.373%	2	149	-39.403%
2024-12-24	305.8800	305.8800	305.8800	305.8800	+4.282%	1	146	-38.571%
2024-12-20	281.2000	293.9000	276.6500	293.3200	+0.915%	7	146	-35.940%
2024-12-19	290.7000	290.7000	283.4100	290.6600	-13.891%	8	149	-35.354%
2024-12-18	337.5500	337.5500	337.5500	337.5500	+1.482%	1	147	-44.334%
2024-12-17	330.0000	334.1100	330.0000	332.6200	+7.100%	13	146	-43.509%
2024-12-16	302.7300	310.5700	302.7300	310.5700	+8.682%	22	147	-39.498%
2024-12-13	276.9000	285.7600	276.9000	285.7600	+4.743%	42	147	-34.246%
2024-12-12	272.8200	272.8200	272.8200	272.8200	+1.806%	5	133	-31.127%
2024-12-11	267.9800	267.9800	267.9800	267.9800	+3.969%	1	128	-29.883%
2024-12-10	246.0000	257.7500	246.0000	257.7500	+7.436%	2	128	-27.100%
2024-12-09	253.5300	253.5300	235.1400	239.9100	+0.887%	11	129	-21.679%
2024-12-06	230.0000	237.8000	230.0000	237.8000	+5.314%	10	130	-20.984%
2024-12-05	224.4700	228.5500	224.4700	225.8000	+6.259%	10	133	-16.785%
2024-12-04	212.5000	212.5000	212.5000	212.5000	+2.415%	1	131	-11.576%
2024-12-03	207.4900	207.4900	207.4900	207.4900	-2.883%	1	131	-9.441%
2024-12-02	210.8000	213.6500	210.8000	213.6500	+11.485%	3	130	-12.052%
2024-11-27	190.8000	191.6400	190.8000	191.6400	-3.723%	3	127	-1.952%
2024-11-26	202.6000	203.2500	199.0500	199.0500	-6.351%	11	127	-5.602%
2024-11-25	212.0000	212.5500	209.0500	212.5500	+24.444%	14	126	-11.597%
2024-11-14	173.9000	181.5000	170.8000	170.8000	-8.858%	9	113	+10.012%
2024-11-13	188.0000	188.0000	187.4000	187.4000	+2.404%	2	115	+0.267%
2024-11-12	199.0600	199.0600	183.0000	183.0000	-10.784%	4	115	+2.678%
2024-11-11	206.7600	214.0000	204.1500	205.1200	+14.701%	14	113	-8.395%
2024-11-08	168.1000	178.8300	168.1000	178.8300	+12.366%	6	109	+5.072%
2024-11-07	158.0200	159.1500	158.0200	159.1500	+6.298%	3	108	+18.065%
2024-11-06	149.2900	150.0000	142.1500	149.7200	+24.767%	12	107	+25.501%
2024-11-05	117.7500	120.1300	117.3500	120.0000	+5.420%	8	100	+56.583%
2024-11-04	110.9300	113.8300	110.9300	113.8300	-3.534%	3	99	+65.071%
2024-11-01	118.6800	118.6800	118.0000	118.0000	-0.211%	4	99	+59.237%
2024-10-31	121.8000	121.8000	118.2500	118.2500	-4.406%	6	98	+58.901%
2024-10-29	123.7000	123.7000	123.7000	123.7000	-3.660%	3	100	+51.900%
2024-10-28	136.5000	136.5000	128.4000	128.4000	-1.534%	5	100	+46.340%
2024-10-25	133.0000	133.0000	130.4000	130.4000	+2.823%	8	97	+44.095%
2024-10-24	111.1500	126.8200	109.9800	126.8200	+46.952%	23	97	+48.163%
2024-10-23	88.4500	88.4500	85.8500	86.3000	-2.320%	14	92	+117.729%
2024-10-22	88.2500	88.3500	88.2500	88.3500	-2.912%	2	85	+112.677%
2024-10-21	90.0000	91.5000	90.0000	91.0000	-1.334%	3	84	+106.484%
2024-10-17	92.4000	92.4000	92.2300	92.2300	-1.094%	3	83	+103.730%
2024-10-16	93.2500	93.2500	93.2500	93.2500	-0.798%	20	83	+101.501%
2024-10-15	94.0000	94.0000	94.0000	94.0000	+5.915%	1	103	+99.894%
2024-10-14	92.2500	92.2500	88.4000	88.7500	-4.106%	11	102	+111.718%
2024-10-11	92.3000	95.5000	89.0000	92.5500	-15.749%	160	105	+103.025%
2024-10-10	110.8000	110.8000	109.8500	109.8500	-2.199%	68	68	+71.051%
2024-10-09	114.5000	114.6500	112.3200	112.3200	-2.092%	64	110	+67.290%
2024-10-07	116.9000	116.9000	114.7200	114.7200	-2.299%	3	46	+63.790%
2024-10-03	114.0800	117.4200	114.0800	117.4200	+1.936%	2	43	+60.024%
2024-10-02	115.1900	115.1900	115.1900	115.1900	-4.008%	3	42	+63.122%
2024-10-01	126.0000	126.0000	120.0000	120.0000	-2.041%	22	42	+56.583%
2024-09-26	122.5000	122.5000	122.5000	122.5000	-1.432%	1	20	+53.388%
2024-09-25	124.2800	124.2800	124.2800	124.2800	+1.090%	13	19	+51.191%
2024-09-24	121.6000	122.9400	121.6000	122.9400	+2.450%	2	19	+52.839%
2024-09-23	117.9900	120.0000	117.9900	120.0000	+4.348%	4	19	+56.583%
2024-09-19	110.0000	115.0000	109.9000	115.0000	+8.644%	7	16	+63.391%
2024-09-18	102.5000	105.8500	102.5000	105.8500	+2.123%	6	10	+77.515%
2024-09-17	105.3500	106.6600	103.2000	103.6500	+0.533%	8	8	+81.283%
2024-09-16	103.0500	103.1000	103.0500	103.1000	0.000%	2	2	+82.250%