Dark

TSLA20270115C185
TSLA Jan 15 2027 185.00 Call (TSLA270115C00185000)
option OPRA

EOD

Sep 17, 2026

185.75+2.835%(+5.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	185.7500	185.7500	185.7500	185.7500	+2.835%	1	172	0.000%
2026-09-16	183.0500	183.2000	180.6300	180.6300	-4.099%	4	173	+2.835%
2026-09-09	188.3500	188.3500	188.3500	188.3500	+28.182%	1	175	-1.380%
2026-08-12	146.9400	146.9400	146.9400	146.9400	+7.013%	3	176	+26.412%
2026-07-24	137.3100	137.3100	137.3100	137.3100	-41.515%	1	173	+35.278%
2026-06-29	234.7800	234.7800	234.7800	234.7800	+17.390%	1	173	-20.883%
2026-06-24	200.0000	200.0000	200.0000	200.0000	-18.130%	3	172	-7.125%
2026-06-04	244.2900	244.2900	244.2900	244.2900	-4.462%	1	172	-23.963%
2026-06-03	255.7000	255.7000	255.7000	255.7000	+1.650%	1	173	-27.356%
2026-05-08	251.5500	251.5500	251.5500	251.5500	+15.922%	4	172	-26.158%
2026-05-06	217.0000	217.0000	217.0000	217.0000	+0.138%	3	173	-14.401%
2026-05-05	216.7000	216.7000	216.7000	216.7000	+0.092%	3	173	-14.282%
2026-05-04	216.9600	216.9600	216.5000	216.5000	+12.731%	3	176	-14.203%
2026-04-02	192.6500	192.6500	192.0500	192.0500	-11.436%	3	177	-3.280%
2026-03-25	216.8000	216.8500	216.8000	216.8500	-2.526%	2	177	-14.342%
2026-03-16	222.4700	222.4700	222.4700	222.4700	+1.390%	1	178	-16.506%
2026-03-03	219.4200	219.4200	219.4200	219.4200	-9.852%	10	180	-15.345%
2026-02-13	243.4000	243.4000	243.4000	243.4000	+10.511%	2	170	-23.685%
2026-02-05	220.8500	220.8500	220.2500	220.2500	-19.932%	3	170	-15.664%
2026-01-23	275.0800	275.0800	275.0800	275.0800	+0.376%	1	173	-32.474%
2026-01-09	278.5000	278.5000	274.0500	274.0500	+3.415%	14	174	-32.220%
2026-01-08	265.0000	265.0000	265.0000	265.0000	-15.747%	1	181	-29.906%
2025-12-16	312.5300	314.5300	312.5300	314.5300	+12.481%	100	182	-40.944%
2025-12-09	279.5200	279.6300	279.3800	279.6300	-6.180%	5	136	-33.573%
2025-11-05	298.0500	298.0500	298.0500	298.0500	+6.446%	1	135	-37.678%
2025-10-30	278.5000	280.0000	278.5000	280.0000	+4.790%	2	135	-33.661%
2025-10-22	267.2000	267.2000	267.2000	267.2000	-2.854%	5	135	-30.483%
2025-10-15	270.0000	275.0500	270.0000	275.0500	+6.609%	2	137	-32.467%
2025-10-14	258.0000	258.0000	258.0000	258.0000	-1.304%	5	137	-28.004%
2025-10-10	261.4100	261.4100	261.4100	261.4100	+12.662%	3	137	-28.943%
2025-09-12	232.0300	232.0300	232.0300	232.0300	+15.123%	1	140	-19.946%
2025-09-11	201.5500	201.5500	201.5500	201.5500	+8.711%	1	140	-7.839%
2025-09-09	185.4000	185.4000	185.4000	185.4000	-1.241%	1	140	+0.189%
2025-08-25	177.0200	187.7300	177.0200	187.7300	+5.083%	5	139	-1.055%
2025-08-22	178.6400	178.6500	178.6400	178.6500	-2.040%	3	138	+3.974%
2025-08-11	182.3700	182.3700	182.3700	182.3700	+5.131%	1	138	+1.853%
2025-08-08	174.6500	174.6500	173.4700	173.4700	+8.047%	3	138	+7.079%
2025-08-07	162.0000	162.0000	160.5500	160.5500	-0.434%	4	137	+15.696%
2025-07-30	160.4500	161.2500	160.4500	161.2500	-1.737%	5	140	+15.194%
2025-07-29	164.2500	164.2500	164.1000	164.1000	-3.697%	2	138	+13.193%
2025-07-28	170.5000	170.5000	170.4000	170.4000	+8.986%	12	139	+9.008%
2025-07-25	156.3500	156.3500	156.2500	156.3500	+3.784%	3	133	+18.804%
2025-07-24	149.9700	150.6500	147.4000	150.6500	-6.061%	12	132	+23.299%
2025-07-15	160.3700	160.3700	160.3700	160.3700	+7.307%	1	126	+15.826%
2025-07-08	149.5500	149.5500	149.4500	149.4500	-15.660%	2	126	+24.289%
2025-06-26	177.2000	177.2000	177.2000	177.2000	+3.893%	2	127	+4.825%
2025-06-10	170.5600	170.5600	170.5600	170.5600	+11.295%	1	129	+8.906%
2025-06-09	153.2500	153.2500	153.2500	153.2500	-16.707%	1	130	+21.207%
2025-06-04	183.9900	183.9900	183.9900	183.9900	-11.416%	1	129	+0.957%
2025-05-29	207.9000	207.9000	207.7000	207.7000	-1.358%	2	129	-10.568%
2025-05-28	210.5600	210.5600	210.5600	210.5600	+8.929%	1	128	-11.783%
2025-05-20	193.3000	193.3000	193.3000	193.3000	-2.052%	2	128	-3.906%
2025-05-16	197.3500	197.3500	197.3500	197.3500	+2.642%	2	130	-5.878%
2025-05-15	192.2700	192.2700	192.2700	192.2700	-2.500%	4	131	-3.391%
2025-05-14	197.2000	197.2000	197.2000	197.2000	+5.737%	1	135	-5.806%
2025-05-13	172.1500	186.5000	172.1500	186.5000	+29.334%	11	135	-0.402%
2025-05-08	144.1000	144.2000	144.1000	144.2000	+4.078%	7	136	+28.814%
2025-04-30	138.5500	138.5500	138.5500	138.5500	-1.807%	2	141	+34.067%
2025-04-25	135.8500	141.1000	135.7500	141.1000	+42.381%	36	141	+31.644%
2025-04-21	99.1000	99.1000	99.1000	99.1000	-18.201%	3	133	+87.437%
2025-04-15	121.1500	121.1500	121.1500	121.1500	+3.106%	1	133	+53.322%
2025-04-11	117.5000	117.5000	117.5000	117.5000	-0.382%	2	133	+58.085%
2025-04-10	117.9500	117.9500	117.9500	117.9500	-5.640%	4	132	+57.482%
2025-04-09	106.9000	125.0000	106.9000	125.0000	+11.022%	4	136	+48.600%
2025-04-08	114.6000	114.6000	112.5900	112.5900	+8.573%	6	134	+64.979%
2025-04-07	99.0000	111.0000	95.5200	103.7000	-8.891%	18	131	+79.122%
2025-04-04	115.0000	115.0000	113.8200	113.8200	-11.424%	12	130	+63.196%
2025-03-28	128.5000	128.5000	128.5000	128.5000	-5.584%	2	134	+44.553%
2025-03-26	139.2500	139.2500	136.1000	136.1000	-2.612%	14	135	+36.481%
2025-03-25	141.9500	141.9500	139.7500	139.7500	+1.821%	40	128	+32.916%
2025-03-24	136.0500	137.2500	135.9500	137.2500	+24.163%	26	108	+35.337%
2025-03-21	108.1000	110.5400	108.1000	110.5400	+10.540%	4	98	+68.039%
2025-03-18	100.0000	100.0000	100.0000	100.0000	-6.147%	1	97	+85.750%
2025-03-17	106.5000	106.5500	106.5000	106.5500	-5.999%	2	97	+74.331%
2025-03-14	113.3500	113.3500	113.3500	113.3500	-0.744%	2	98	+63.873%
2025-03-12	114.3000	114.3000	114.2000	114.2000	+8.814%	2	97	+62.653%
2025-03-11	104.9500	104.9500	104.9500	104.9500	+8.869%	1	96	+76.989%
2025-03-10	109.0300	109.0300	96.4000	96.4000	-34.794%	13	95	+92.687%
2025-02-26	147.8400	147.8400	147.8400	147.8400	-6.931%	2	93	+25.643%
2025-02-25	160.0400	160.0400	158.8500	158.8500	-15.523%	3	90	+16.934%
2025-02-21	188.0400	188.0400	188.0400	188.0400	-1.343%	2	90	-1.218%
2025-02-12	188.6200	190.6000	187.0500	190.6000	+6.719%	6	91	-2.545%
2025-02-11	178.6000	178.6000	178.6000	178.6000	-12.137%	3	90	+4.003%
2025-02-10	206.3300	206.3300	203.2700	203.2700	-21.225%	2	87	-8.619%
2025-01-31	259.4800	259.4800	258.0400	258.0400	+4.044%	6	85	-28.015%
2025-01-27	248.0100	248.0100	248.0100	248.0100	-2.817%	2	82	-25.104%
2025-01-03	255.0500	255.2500	255.0500	255.2000	+6.935%	8	82	-27.214%
2025-01-02	238.6500	238.6500	238.6500	238.6500	-13.589%	5	81	-22.166%
2024-12-23	276.1800	276.1800	276.1800	276.1800	-5.708%	5	76	-32.743%
2024-12-19	292.9000	292.9000	292.9000	292.9000	-9.066%	5	79	-36.582%
2024-12-18	323.5500	323.8500	322.1000	322.1000	+3.686%	4	79	-42.332%
2024-12-16	310.9300	310.9300	310.6500	310.6500	+11.205%	3	79	-40.206%
2024-12-12	270.0000	279.3500	270.0000	279.3500	+7.100%	3	80	-33.506%
2024-12-10	260.7100	260.8300	260.7100	260.8300	+1.637%	5	79	-28.785%
2024-12-09	256.6300	256.6300	256.6300	256.6300	+9.507%	1	76	-27.620%
2024-12-06	228.2700	234.3500	228.2700	234.3500	+5.478%	4	77	-20.738%
2024-12-05	222.1800	222.1800	222.1800	222.1800	+7.023%	1	77	-16.397%
2024-12-04	205.2800	207.6000	205.2800	207.6000	+7.315%	6	77	-10.525%
2024-11-26	193.5500	193.5700	193.4500	193.4500	-6.771%	4	72	-3.980%
2024-11-25	207.5000	207.5000	207.5000	207.5000	-0.670%	2	70	-10.482%
2024-11-22	208.7000	208.9000	208.7000	208.9000	+5.160%	4	68	-11.082%
2024-11-21	198.6500	198.6500	198.6500	198.6500	+3.061%	1	69	-6.494%
2024-11-11	192.7500	192.7500	192.7500	192.7500	+7.382%	1	68	-3.632%
2024-11-08	175.7200	179.5000	175.7200	179.5000	+15.546%	4	69	+3.482%
2024-11-07	155.5500	155.5500	155.3500	155.3500	+5.594%	13	68	+19.569%
2024-11-06	143.0000	147.1200	143.0000	147.1200	+29.610%	14	80	+26.257%
2024-11-05	113.5100	113.5100	113.5100	113.5100	+5.837%	1	70	+63.642%
2024-11-04	107.2500	107.2500	107.2500	107.2500	-4.734%	1	69	+73.193%
2024-11-01	115.6800	115.6800	112.5800	112.5800	-1.419%	46	68	+64.994%
2024-10-31	114.2000	114.2000	114.2000	114.2000	-11.301%	2	70	+62.653%
2024-10-25	123.0000	128.7500	123.0000	128.7500	+5.274%	4	68	+44.272%
2024-10-24	113.2900	122.3000	112.9500	122.3000	+44.188%	8	70	+51.881%
2024-10-23	85.9000	85.9000	84.8200	84.8200	-2.168%	5	71	+118.993%
2024-10-22	86.9500	86.9500	85.8000	86.7000	-0.551%	29	68	+114.245%
2024-10-21	87.1800	87.1800	87.1800	87.1800	-2.374%	1	70	+113.065%
2024-10-18	89.3000	89.3000	89.3000	89.3000	-2.776%	2	69	+108.007%
2024-10-17	91.8500	91.8500	91.8500	91.8500	+0.383%	1	68	+102.232%
2024-10-16	91.5000	91.5000	91.5000	91.5000	+0.993%	49	67	+103.005%
2024-10-15	90.6000	90.6000	90.6000	90.6000	-0.658%	1	18	+105.022%
2024-10-11	91.1000	91.2000	88.8000	91.2000	-11.799%	8	17	+103.673%
2024-10-10	103.4000	103.4000	103.4000	103.4000	-5.138%	2	15	+79.642%
2024-10-09	109.0000	109.0000	109.0000	109.0000	-1.934%	1	15	+70.413%
2024-10-08	111.1500	111.1500	111.1500	111.1500	-3.883%	1	14	+67.117%
2024-10-04	115.6400	115.6400	115.6400	115.6400	+7.552%	2	13	+60.628%
2024-10-03	107.5200	107.5200	107.5200	107.5200	-14.667%	1	13	+72.759%
2024-09-26	126.0000	126.0000	126.0000	126.0000	+5.660%	1	12	+47.421%
2024-09-24	119.3900	119.3900	119.2500	119.2500	+6.855%	2	11	+55.765%
2024-09-19	109.2000	115.2000	109.2000	111.6000	+6.897%	8	10	+66.443%
2024-09-18	103.7500	104.4000	103.7500	104.4000	0.000%	5	5	+77.921%