Dark

TSLA20270115C190
TSLA Jan 15 2027 190.00 Call (TSLA270115C00190000)
option OPRA

Inactive

Sep 10, 2026

178.05+5.019%(+8.51)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	178.0500	178.0500	178.0500	178.0500	+5.019%	2	371	0.000%
2026-09-04	168.0700	169.5400	168.0400	169.5400	-12.770%	5	376	+5.019%
2026-09-03	194.3600	194.3600	194.3600	194.3600	+14.377%	10	376	-8.392%
2026-09-01	169.6600	169.9500	169.6600	169.9300	+5.252%	50	386	+4.778%
2026-08-28	161.4500	161.4500	161.4500	161.4500	-3.225%	4	385	+10.282%
2026-08-27	166.8300	166.8300	166.8300	166.8300	+12.723%	1	385	+6.725%
2026-08-11	148.0000	148.0000	148.0000	148.0000	+1.963%	1	385	+20.304%
2026-08-04	145.1500	145.1500	145.1500	145.1500	+13.072%	11	385	+22.666%
2026-07-27	128.3700	128.3700	128.3700	128.3700	-8.555%	1	385	+38.701%
2026-07-23	140.3800	140.3800	140.3800	140.3800	-40.113%	1	386	+26.834%
2026-07-06	234.5000	234.5000	234.4100	234.4100	+20.272%	2	386	-24.043%
2026-06-24	194.9000	194.9000	194.9000	194.9000	-13.799%	2	387	-8.645%
2026-06-22	226.1000	226.1500	226.0500	226.1000	+8.078%	4	387	-21.252%
2026-06-09	209.2000	209.2000	209.2000	209.2000	-14.262%	2	386	-14.890%
2026-05-22	244.0000	244.0000	244.0000	244.0000	+8.885%	1	386	-27.029%
2026-05-19	224.0900	224.0900	224.0900	224.0900	-2.366%	1	385	-20.545%
2026-05-18	229.5200	229.5200	229.5200	229.5200	-5.586%	1	385	-22.425%
2026-05-15	243.2500	243.2500	243.1000	243.1000	+15.077%	20	385	-26.759%
2026-05-05	211.2500	211.2500	211.2500	211.2500	+0.085%	1	386	-15.716%
2026-05-04	211.0700	211.0700	211.0700	211.0700	+0.114%	2	385	-15.644%
2026-04-16	210.8300	210.8300	210.8300	210.8300	+7.875%	1	385	-15.548%
2026-04-15	195.4400	195.4400	195.4400	195.4400	+13.266%	1	385	-8.898%
2026-04-06	172.5500	172.5500	172.5500	172.5500	-19.752%	2	384	+3.187%
2026-03-03	215.0200	215.0200	215.0200	215.0200	-7.359%	10	385	-17.194%
2026-02-19	232.2500	232.2500	232.1000	232.1000	-2.663%	2	395	-23.287%
2026-02-18	238.5000	238.5000	238.4500	238.4500	+0.991%	4	395	-25.330%
2026-02-06	236.1100	236.1100	236.1100	236.1100	-4.721%	10	395	-24.590%
2026-02-02	246.3500	247.8100	246.3500	247.8100	-3.546%	15	385	-28.151%
2026-01-21	256.9200	256.9200	256.9200	256.9200	-4.134%	1	386	-30.698%
2026-01-15	268.0000	268.0000	268.0000	268.0000	-1.633%	3	386	-33.563%
2026-01-09	272.4500	272.4500	272.4500	272.4500	+5.376%	1	386	-34.649%
2026-01-08	258.5000	258.5500	258.5000	258.5500	-11.649%	16	387	-31.135%
2025-12-29	292.6400	292.6400	292.6400	292.6400	-7.042%	1	395	-39.157%
2025-12-22	314.8100	314.8100	314.8100	314.8100	+2.062%	1	395	-43.442%
2025-12-19	308.1400	308.4500	308.1400	308.4500	+1.184%	3	395	-42.276%
2025-12-16	304.8400	304.8400	304.8400	304.8400	-0.141%	1	396	-41.592%
2025-12-15	305.2900	305.2900	305.2700	305.2700	+10.218%	50	396	-41.675%
2025-12-09	276.9700	276.9700	276.9700	276.9700	+6.159%	2	386	-35.715%
2025-12-03	260.9000	260.9000	260.9000	260.9000	+2.721%	1	384	-31.755%
2025-12-02	253.9900	253.9900	253.9900	253.9900	+1.466%	1	384	-29.899%
2025-11-24	250.3000	250.3200	250.3000	250.3200	+8.599%	10	384	-28.871%
2025-11-21	221.6400	230.5000	221.6400	230.5000	-4.018%	11	394	-22.755%
2025-11-14	240.1500	240.1500	240.1500	240.1500	+1.376%	2	383	-25.859%
2025-11-13	236.8900	236.8900	236.8900	236.8900	-17.012%	1	384	-24.839%
2025-11-04	283.1700	285.4500	283.1700	285.4500	+4.860%	4	384	-37.625%
2025-10-30	272.2200	272.2200	272.2200	272.2200	+7.703%	2	384	-34.593%
2025-10-14	252.7500	252.7500	252.7500	252.7500	-11.004%	1	386	-29.555%
2025-10-06	284.0000	284.0000	284.0000	284.0000	+1.545%	1	387	-37.306%
2025-10-02	279.4400	279.6800	279.4400	279.6800	+25.136%	10	387	-36.338%
2025-09-12	220.4500	223.5000	220.4500	223.5000	+18.160%	2	383	-20.336%
2025-09-05	187.5900	189.1500	187.3000	189.1500	+0.079%	8	383	-5.868%
2025-08-27	189.0000	189.0000	189.0000	189.0000	+8.359%	3	378	-5.794%
2025-08-25	174.4200	174.4200	174.4200	174.4200	-1.206%	1	377	+2.081%
2025-08-12	176.5500	176.5500	176.5500	176.5500	+18.769%	1	376	+0.850%
2025-08-04	148.6500	148.6500	148.6500	148.6500	+3.086%	1	375	+19.778%
2025-08-01	144.2000	144.2000	144.2000	144.2000	-13.859%	1	375	+23.474%
2025-07-28	167.4000	167.4000	167.4000	167.4000	+9.412%	11	375	+6.362%
2025-07-25	150.5000	153.1000	150.5000	153.0000	+3.659%	5	369	+16.373%
2025-07-24	145.3800	147.6500	143.8500	147.6000	-6.523%	30	366	+20.630%
2025-07-14	155.8000	157.9000	155.8000	157.9000	+13.190%	4	354	+12.761%
2025-07-07	139.1800	139.5000	139.1800	139.5000	-3.192%	12	354	+27.634%
2025-07-01	142.0000	144.1000	141.5800	144.1000	-14.405%	3	354	+23.560%
2025-06-25	167.0000	168.3500	167.0000	168.3500	-12.930%	7	353	+5.762%
2025-06-23	178.5000	193.3500	178.5000	193.3500	+14.612%	5	346	-7.913%
2025-06-17	168.7000	168.7000	168.7000	168.7000	-2.277%	2	350	+5.542%
2025-06-13	164.0700	172.6300	164.0700	172.6300	-1.658%	12	348	+3.140%
2025-06-10	167.2500	175.5400	167.2500	175.5400	+16.910%	13	346	+1.430%
2025-06-09	137.0000	150.1500	137.0000	150.1500	-1.392%	2	354	+18.581%
2025-06-06	147.2700	154.3000	147.2700	152.2700	-9.212%	50	352	+16.930%
2025-06-05	164.2900	170.0300	164.2900	167.7200	-8.239%	31	352	+6.159%
2025-06-04	182.7800	182.7800	182.7800	182.7800	-5.256%	1	320	-2.588%
2025-06-03	196.7500	198.8000	192.9200	192.9200	+5.681%	5	320	-7.708%
2025-06-02	182.5500	182.5500	182.5500	182.5500	-10.484%	1	317	-2.465%
2025-05-29	201.9400	203.9300	201.9400	203.9300	-1.635%	32	318	-12.691%
2025-05-28	207.3200	207.3200	207.3200	207.3200	+12.797%	1	350	-14.118%
2025-05-23	183.8000	183.8000	183.8000	183.8000	-2.571%	2	349	-3.128%
2025-05-19	188.7500	188.7500	188.6500	188.6500	-2.818%	2	349	-5.619%
2025-05-16	194.1200	194.1200	194.1200	194.1200	+2.725%	8	348	-8.278%
2025-05-15	188.9700	188.9700	188.9700	188.9700	+11.388%	4	348	-5.779%
2025-05-13	169.6500	169.6500	169.6500	169.6500	+24.514%	1	344	+4.951%
2025-05-05	136.2500	136.2500	136.2500	136.2500	-3.149%	15	344	+30.679%
2025-05-01	140.6800	140.6800	140.6800	140.6800	+6.713%	3	335	+26.564%
2025-04-28	132.8500	132.8500	131.8300	131.8300	-1.766%	3	335	+35.060%
2025-04-25	134.2000	134.2500	134.1500	134.2000	+16.848%	8	336	+32.675%
2025-04-24	114.8500	114.8500	114.8500	114.8500	+25.177%	1	338	+55.028%
2025-04-21	91.6800	91.7500	91.6800	91.7500	-11.583%	2	338	+94.060%
2025-04-09	102.2000	103.7700	102.2000	103.7700	-4.667%	3	336	+71.581%
2025-04-04	113.3800	113.3800	108.0000	108.8500	-16.972%	12	337	+63.574%
2025-04-03	129.6200	131.1000	129.6200	131.1000	-0.847%	6	340	+35.812%
2025-04-01	132.2200	132.2200	132.2200	132.2200	+14.387%	1	336	+34.662%
2025-03-31	115.5900	115.5900	115.5900	115.5900	-9.625%	1	335	+54.036%
2025-03-28	127.9000	127.9000	127.9000	127.9000	-12.138%	2	336	+39.210%
2025-03-27	145.5700	145.5700	145.5700	145.5700	+10.239%	1	336	+22.312%
2025-03-26	142.4900	142.4900	132.0000	132.0500	-4.138%	3	337	+34.835%
2025-03-25	141.9000	141.9000	137.7500	137.7500	+2.188%	13	337	+29.256%
2025-03-24	119.9500	135.1000	119.9500	134.8000	+34.424%	125	335	+32.085%
2025-03-20	100.2800	100.2800	100.2700	100.2800	+3.010%	6	288	+77.553%
2025-03-18	97.3500	97.3500	97.3500	97.3500	-10.293%	1	292	+82.897%
2025-03-17	106.7500	108.8200	106.7500	108.5200	-3.021%	4	291	+64.071%
2025-03-14	110.1300	111.9000	110.1300	111.9000	+12.848%	62	292	+59.115%
2025-03-11	101.7300	101.7300	97.0200	99.1600	+3.399%	33	314	+79.558%
2025-03-10	108.4200	108.4200	95.9000	95.9000	-21.226%	11	294	+85.662%
2025-03-06	130.0000	130.0000	121.7400	121.7400	-2.686%	6	285	+46.254%
2025-03-04	131.7200	131.7200	125.1000	125.1000	-21.567%	2	285	+42.326%
2025-02-26	159.5000	159.5000	159.5000	159.5000	-21.262%	1	284	+11.630%
2025-02-13	202.5700	202.5700	202.5700	202.5700	+5.357%	2	281	-12.104%
2025-02-12	192.2700	192.2700	192.2700	192.2700	+8.904%	1	281	-7.396%
2025-02-11	193.1000	195.5000	175.8500	176.5500	-17.461%	41	280	+0.850%
2025-02-07	213.8000	213.9000	213.8000	213.9000	-6.724%	4	265	-16.760%
2025-02-04	229.3200	229.3200	229.3200	229.3200	-11.858%	1	266	-22.357%
2025-01-31	260.1700	260.1700	260.1700	260.1700	+11.208%	2	267	-31.564%
2025-01-30	262.4500	262.4500	233.9500	233.9500	+0.585%	3	266	-23.894%
2025-01-29	232.5900	232.5900	232.5900	232.5900	-1.487%	1	266	-23.449%
2025-01-27	240.8000	240.8000	236.1000	236.1000	-9.262%	2	267	-24.587%
2025-01-22	260.2000	260.2000	260.2000	260.2000	-7.848%	1	268	-31.572%
2025-01-17	272.9000	282.3600	272.9000	282.3600	+8.325%	4	269	-36.942%
2025-01-16	268.6700	269.4200	260.6600	260.6600	+11.251%	5	269	-31.693%
2025-01-13	227.8000	234.8400	227.8000	234.3000	+0.214%	8	268	-24.008%
2025-01-10	233.8000	233.8000	233.8000	233.8000	-0.869%	2	269	-23.845%
2025-01-08	235.8500	235.8500	235.8500	235.8500	-5.660%	5	273	-24.507%
2025-01-07	252.0000	252.0000	250.0000	250.0000	-1.205%	3	273	-28.780%
2025-01-06	264.3400	264.3400	253.0500	253.0500	+0.028%	11	270	-29.638%
2025-01-03	234.4200	253.2100	234.4200	252.9800	+11.765%	22	270	-29.619%
2025-01-02	235.0000	235.0000	223.2400	226.3500	-12.267%	11	267	-21.339%
2024-12-31	258.0000	258.0000	258.0000	258.0000	-6.765%	3	268	-30.988%
2024-12-27	276.7200	276.7200	276.7200	276.7200	-7.482%	2	268	-35.657%
2024-12-26	303.2500	303.2500	299.1000	299.1000	-0.796%	9	269	-40.471%
2024-12-24	296.5300	301.5000	296.5300	301.5000	+8.825%	3	271	-40.945%
2024-12-23	277.0500	277.0500	277.0500	277.0500	+2.615%	2	271	-35.734%
2024-12-20	271.8000	283.6900	269.9900	269.9900	-5.340%	10	271	-34.053%
2024-12-19	284.4000	285.2200	284.2500	285.2200	-13.543%	3	267	-37.575%
2024-12-18	319.1900	329.9000	317.9500	329.9000	+7.512%	11	268	-46.029%
2024-12-16	297.5500	306.9300	297.5500	306.8500	+15.749%	25	259	-41.975%
2024-12-12	265.1000	265.1000	265.1000	265.1000	-2.626%	1	255	-32.837%
2024-12-11	268.5000	272.2500	268.5000	272.2500	+8.917%	21	256	-34.601%
2024-12-10	254.0000	254.0000	249.9600	249.9600	+6.953%	6	248	-28.769%
2024-12-09	243.5500	243.5700	233.6100	233.7100	-1.629%	144	249	-23.816%
2024-12-06	237.5800	237.5800	237.5800	237.5800	+6.912%	10	264	-25.057%
2024-12-05	218.2200	222.5800	218.2200	222.2200	+11.221%	3	266	-19.877%
2024-12-03	200.7500	200.7500	199.8000	199.8000	+7.483%	3	266	-10.886%
2024-11-27	185.2800	186.0700	184.9300	185.8900	-2.189%	150	122	-4.218%
2024-11-26	191.0900	191.0900	190.0500	190.0500	-1.641%	14	122	-6.314%
2024-11-25	206.9000	206.9000	193.2200	193.2200	-0.648%	6	117	-7.851%
2024-11-21	193.0000	194.4800	193.0000	194.4800	+2.840%	9	115	-8.448%
2024-11-20	189.1100	189.1100	189.1100	189.1100	-3.392%	1	124	-5.848%
2024-11-18	197.9500	197.9500	195.7000	195.7500	+18.744%	13	125	-9.042%
2024-11-14	172.0000	174.2000	164.8500	164.8500	-7.771%	29	118	+8.007%
2024-11-13	181.0000	181.0000	178.7400	178.7400	-2.328%	2	122	-0.386%
2024-11-12	182.1300	183.0000	181.5000	183.0000	-4.787%	4	123	-2.705%
2024-11-11	193.1000	193.1000	192.2000	192.2000	+13.179%	26	121	-7.362%
2024-11-08	161.4800	174.5500	161.4800	169.8200	+12.464%	16	133	+4.846%
2024-11-07	147.5300	152.4700	147.5300	151.0000	+5.447%	8	132	+17.914%
2024-11-06	141.6600	144.4500	140.2500	143.2000	+26.167%	29	129	+24.337%
2024-11-05	112.1000	113.5000	111.9000	113.5000	+6.683%	12	104	+56.872%
2024-11-04	105.7500	106.3900	105.7500	106.3900	-3.017%	3	94	+67.356%
2024-11-01	109.7000	109.7000	109.7000	109.7000	-5.990%	2	93	+62.306%
2024-10-31	116.6900	116.6900	116.6900	116.6900	-1.933%	1	92	+52.584%
2024-10-30	118.9900	118.9900	118.9900	118.9900	+1.710%	2	91	+49.634%
2024-10-29	119.7000	119.7000	116.9900	116.9900	-4.770%	8	89	+52.192%
2024-10-25	122.8500	122.8500	122.8500	122.8500	+2.546%	4	92	+44.933%
2024-10-24	111.4300	119.8000	111.4300	119.8000	+48.359%	12	90	+48.623%
2024-10-23	81.9400	81.9500	80.7500	80.7500	-3.926%	3	98	+120.495%
2024-10-22	84.6000	84.6000	83.1000	84.0500	-0.884%	11	95	+111.838%
2024-10-21	84.8000	84.8000	84.8000	84.8000	-4.018%	2	92	+109.965%
2024-10-18	88.3500	88.3500	88.3500	88.3500	+0.512%	2	90	+101.528%
2024-10-15	89.5000	89.5000	87.5500	87.9000	-0.114%	3	89	+102.560%
2024-10-14	88.0000	88.0000	88.0000	88.0000	+0.987%	1	88	+102.330%
2024-10-11	88.5000	90.6000	87.1400	87.1400	-14.694%	34	87	+104.326%
2024-10-10	102.1500	102.1500	102.1500	102.1500	-2.155%	1	70	+74.302%
2024-10-09	106.0000	106.0000	104.4000	104.4000	-3.109%	3	69	+70.546%
2024-10-07	112.5700	112.5700	107.7500	107.7500	-2.928%	4	69	+65.244%
2024-10-04	111.0000	111.0000	111.0000	111.0000	+5.674%	2	65	+60.405%
2024-10-03	112.8000	112.8000	105.0400	105.0400	-7.249%	2	64	+69.507%
2024-10-02	113.3500	113.4200	109.0000	113.2500	-2.371%	17	63	+57.219%
2024-10-01	118.8900	118.8900	116.0000	116.0000	-4.801%	12	65	+53.491%
2024-09-30	124.8000	124.8000	121.8500	121.8500	+0.354%	3	63	+46.122%
2024-09-27	118.9000	121.4200	118.9000	121.4200	+0.347%	6	62	+46.640%
2024-09-26	121.0000	121.0000	121.0000	121.0000	+1.340%	2	61	+47.149%
2024-09-25	120.2300	120.2300	119.3300	119.4000	+2.139%	32	59	+49.121%
2024-09-24	120.6900	120.6900	116.9000	116.9000	+2.670%	13	27	+52.310%
2024-09-23	112.0000	113.8600	112.0000	113.8600	+11.627%	3	14	+56.376%
2024-09-18	102.0000	102.0000	102.0000	102.0000	+2.410%	2	12	+74.559%
2024-09-17	102.8000	102.8000	99.6000	99.6000	+0.657%	6	12	+78.765%
2024-09-16	99.3200	99.3200	96.9000	98.9500	0.000%	6	6	+79.939%