Dark

TSLA20270115C195
TSLA Jan 15 2027 195.00 Call (TSLA270115C00195000)
option OPRA

EOD

Sep 18, 2026

171.27-9.381%(-17.73)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	176.9800	176.9800	171.2700	171.2700	-9.381%	62	285	0.000%
2026-09-03	189.0000	189.0000	189.0000	189.0000	+14.518%	1	276	-9.381%
2026-09-01	164.9500	165.0400	164.9500	165.0400	+7.204%	20	276	+3.775%
2026-08-17	153.9500	153.9500	153.9500	153.9500	+14.452%	1	286	+11.250%
2026-08-03	130.4200	134.5100	130.4200	134.5100	+16.986%	4	285	+27.329%
2026-07-29	114.9800	114.9800	114.9800	114.9800	-8.016%	2	285	+48.956%
2026-07-24	125.0000	125.0000	125.0000	125.0000	-10.619%	1	285	+37.016%
2026-07-23	139.8500	139.8500	139.8500	139.8500	-26.772%	1	284	+22.467%
2026-07-21	190.9800	190.9800	190.9800	190.9800	-13.701%	1	284	-10.320%
2026-06-22	221.3000	221.3000	221.3000	221.3000	-7.309%	6	284	-22.607%
2026-05-12	238.0000	238.7500	238.0000	238.7500	+45.358%	2	281	-28.264%
2026-04-10	164.2500	164.2500	164.2500	164.2500	-2.377%	1	283	+4.274%
2026-04-06	168.3000	168.3000	168.2500	168.2500	-6.393%	2	283	+1.795%
2026-04-02	185.3900	185.3900	179.5000	179.7400	-9.300%	4	283	-4.712%
2026-04-01	196.5000	198.1700	196.5000	198.1700	-8.496%	3	283	-13.574%
2026-03-12	216.5700	216.5700	216.5700	216.5700	-2.071%	1	283	-20.917%
2026-02-23	221.2500	221.2500	221.1500	221.1500	-5.532%	2	282	-22.555%
2026-02-18	234.0000	234.1000	234.0000	234.1000	-3.900%	2	283	-26.839%
2026-02-11	243.6000	243.6000	243.6000	243.6000	-6.171%	1	283	-29.692%
2026-01-16	258.8000	259.6200	258.7500	259.6200	-2.343%	3	284	-34.031%
2026-01-09	265.8500	265.8500	265.8500	265.8500	+4.583%	2	284	-35.576%
2026-01-08	254.1500	254.2000	254.1500	254.2000	-12.571%	16	286	-32.624%
2025-12-17	290.7500	290.7500	290.7500	290.7500	+7.130%	1	294	-41.094%
2025-12-09	271.4000	271.4000	271.4000	271.4000	+3.233%	5	295	-36.894%
2025-12-08	262.9000	262.9000	262.9000	262.9000	-1.947%	1	293	-34.854%
2025-10-30	268.1200	268.1200	268.1200	268.1200	-1.716%	2	292	-36.122%
2025-10-27	266.0000	272.8000	266.0000	272.8000	-2.117%	2	291	-37.218%
2025-10-06	278.7000	278.7000	278.7000	278.7000	+27.991%	2	291	-38.547%
2025-09-12	216.0200	218.4000	216.0200	217.7500	+10.967%	6	291	-21.346%
2025-09-11	196.2300	196.2300	196.2300	196.2300	+10.397%	3	294	-12.720%
2025-09-09	177.7500	177.7500	177.7500	177.7500	-3.893%	1	294	-3.646%
2025-08-27	184.9500	184.9500	184.9500	184.9500	+11.416%	10	295	-7.397%
2025-08-08	166.0000	166.0000	166.0000	166.0000	+14.562%	3	295	+3.175%
2025-08-01	144.9000	144.9000	144.9000	144.9000	-6.001%	1	295	+18.199%
2025-07-30	154.1500	154.1500	154.1000	154.1500	-2.251%	5	295	+11.106%
2025-07-29	157.1000	157.7000	156.4700	157.7000	-2.966%	5	294	+8.605%
2025-07-28	162.5500	162.6000	162.5200	162.5200	+8.891%	4	294	+5.384%
2025-07-25	149.2500	149.2500	149.2500	149.2500	+6.228%	2	292	+14.754%
2025-07-24	140.6500	140.6500	140.5000	140.5000	-11.746%	13	291	+21.900%
2025-07-17	159.3900	159.3900	159.2000	159.2000	-0.655%	2	283	+7.582%
2025-07-16	153.0000	160.2500	153.0000	160.2500	+2.200%	10	282	+6.877%
2025-07-15	156.8000	156.8000	156.8000	156.8000	+15.933%	1	275	+9.228%
2025-07-09	135.2500	135.2500	135.2500	135.2500	-7.363%	1	274	+26.632%
2025-07-01	137.0000	146.0000	137.0000	146.0000	-8.003%	5	275	+17.308%
2025-06-30	162.2800	162.2800	158.7000	158.7000	-18.803%	10	277	+7.921%
2025-06-23	195.4500	195.4500	195.4500	195.4500	+12.483%	1	269	-12.371%
2025-06-16	173.7600	173.7600	173.7600	173.7600	+2.417%	1	269	-1.433%
2025-06-13	169.6600	169.6600	169.6600	169.6600	-1.343%	2	270	+0.949%
2025-06-12	171.9700	171.9700	171.9700	171.9700	+1.308%	1	270	-0.407%
2025-06-11	170.5000	170.5000	169.7500	169.7500	+7.098%	2	271	+0.895%
2025-06-10	158.5000	158.5000	158.5000	158.5000	+6.770%	1	271	+8.057%
2025-06-09	148.4500	148.4500	148.4500	148.4500	-0.503%	7	271	+15.372%
2025-06-06	140.3500	149.8500	140.3500	149.2000	-10.272%	22	278	+14.792%
2025-06-05	166.2800	166.2800	166.2800	166.2800	-5.683%	2	273	+3.001%
2025-06-04	176.3000	176.3000	176.3000	176.3000	-2.624%	5	269	-2.853%
2025-06-02	179.2000	181.0500	179.0000	181.0500	-11.692%	7	269	-5.402%
2025-05-29	205.0200	205.0200	205.0200	205.0200	+1.964%	1	265	-16.462%
2025-05-27	204.0000	204.0000	201.0700	201.0700	+5.107%	2	266	-14.821%
2025-05-16	189.0000	191.3000	189.0000	191.3000	-0.468%	6	267	-10.470%
2025-05-14	192.2000	192.2000	192.2000	192.2000	+17.936%	1	266	-10.890%
2025-05-12	161.9000	162.9700	161.9000	162.9700	+9.376%	17	266	+5.093%
2025-05-09	149.0000	149.0000	149.0000	149.0000	+7.217%	4	266	+14.946%
2025-05-08	136.0000	138.9700	136.0000	138.9700	+8.570%	2	266	+23.242%
2025-05-05	128.0000	128.0000	128.0000	128.0000	-3.651%	1	267	+33.805%
2025-04-30	126.0000	132.8500	126.0000	132.8500	+2.785%	3	266	+28.920%
2025-04-28	143.0000	143.1900	129.2500	129.2500	-5.138%	7	265	+32.511%
2025-04-25	134.0000	136.3500	134.0000	136.2500	+19.507%	82	264	+25.703%
2025-04-24	114.0100	114.0100	114.0100	114.0100	+8.996%	1	224	+50.224%
2025-04-23	104.6500	104.6500	104.6000	104.6000	+5.337%	2	224	+63.738%
2025-04-22	97.6000	99.3000	97.5500	99.3000	-4.058%	5	225	+72.477%
2025-04-16	103.5000	103.5000	103.5000	103.5000	-10.000%	1	226	+65.478%
2025-04-11	118.1100	118.1100	115.0000	115.0000	+2.041%	4	226	+48.930%
2025-04-10	121.6600	121.6600	112.7000	112.7000	+12.700%	13	225	+51.970%
2025-04-09	100.0000	100.0000	100.0000	100.0000	-7.919%	1	223	+71.270%
2025-04-08	108.6000	108.6000	108.6000	108.6000	+5.900%	1	223	+57.707%
2025-04-07	112.9500	112.9500	102.5500	102.5500	-5.222%	6	223	+67.011%
2025-04-04	108.2000	108.2000	108.2000	108.2000	-18.647%	8	228	+58.290%
2025-03-27	133.0000	133.0000	133.0000	133.0000	-0.857%	2	228	+28.774%
2025-03-25	134.1500	134.1500	134.1500	134.1500	+2.561%	2	228	+27.671%
2025-03-24	130.9500	130.9500	130.5000	130.8000	+27.077%	28	228	+30.940%
2025-03-21	102.9300	102.9300	102.9300	102.9300	+4.317%	2	217	+66.395%
2025-03-20	101.7500	101.7500	98.6700	98.6700	+7.742%	4	216	+73.579%
2025-03-18	96.6500	96.6500	91.5800	91.5800	-7.960%	2	216	+87.017%
2025-03-17	106.7000	106.8500	99.5000	99.5000	-10.602%	4	215	+72.131%
2025-03-12	114.3800	114.3800	111.3000	111.3000	+20.978%	8	213	+53.881%
2025-03-11	97.7500	97.7500	92.0000	92.0000	-4.077%	4	210	+86.163%
2025-03-10	104.0000	104.0000	95.9100	95.9100	-32.339%	11	207	+78.574%
2025-03-03	146.4300	146.4300	141.7500	141.7500	+0.532%	4	207	+20.825%
2025-02-28	141.0000	141.0000	141.0000	141.0000	-6.857%	2	207	+21.468%
2025-02-26	151.3800	151.3800	151.3800	151.3800	-5.770%	1	206	+13.139%
2025-02-25	160.6500	160.6500	160.6500	160.6500	-12.021%	2	206	+6.611%
2025-02-21	190.2600	190.2900	182.6000	182.6000	-7.107%	8	206	-6.205%
2025-02-13	202.0000	202.0000	196.5700	196.5700	+3.105%	2	208	-12.871%
2025-02-12	190.6500	190.6500	190.6500	190.6500	+5.976%	1	208	-10.165%
2025-02-11	184.4600	184.4600	178.9500	179.9000	-11.991%	30	208	-4.797%
2025-02-10	204.4100	204.4100	204.4100	204.4100	-2.643%	3	205	-16.213%
2025-02-07	209.7000	209.9600	209.7000	209.9600	-1.524%	50	202	-18.427%
2025-02-06	213.5500	213.5500	213.2100	213.2100	-6.895%	3	177	-19.671%
2025-01-29	229.0000	229.0000	229.0000	229.0000	-8.645%	1	174	-25.210%
2024-12-31	258.1500	258.1500	250.1500	250.6700	-14.301%	5	172	-31.675%
2024-12-24	292.5000	292.5000	292.5000	292.5000	+3.386%	1	172	-41.446%
2024-12-20	282.9200	282.9200	282.9200	282.9200	-10.397%	3	172	-39.463%
2024-12-18	315.7500	315.7500	315.7500	315.7500	-1.764%	4	169	-45.758%
2024-12-17	320.9900	321.4200	320.9900	321.4200	+5.571%	2	173	-46.715%
2024-12-16	287.0100	304.4600	287.0100	304.4600	+14.188%	15	173	-43.746%
2024-12-13	266.6300	266.6300	266.6300	266.6300	+4.910%	2	159	-35.765%
2024-12-10	254.1600	254.1600	254.1500	254.1500	+10.929%	4	159	-32.611%
2024-12-09	226.0400	229.1100	226.0400	229.1100	+4.526%	103	163	-25.246%
2024-12-05	219.1900	219.1900	219.1900	219.1900	+8.242%	1	174	-21.862%
2024-12-04	202.4000	202.5000	202.4000	202.5000	+11.105%	4	174	-15.422%
2024-11-27	182.0100	182.2600	181.5000	182.2600	-12.694%	103	68	-6.030%
2024-11-25	208.7600	208.7600	208.7600	208.7600	+9.718%	1	68	-17.958%
2024-11-18	190.8700	191.0000	190.2700	190.2700	+17.212%	3	68	-9.986%
2024-11-14	162.3300	162.3300	162.3300	162.3300	-8.495%	1	67	+5.507%
2024-11-13	178.3000	178.3000	177.4000	177.4000	-5.889%	4	67	-3.455%
2024-11-11	188.5200	200.8400	188.5000	188.5000	+13.030%	14	63	-9.141%
2024-11-08	158.3300	169.2700	158.3300	166.7700	+12.092%	12	65	+2.698%
2024-11-07	149.6300	149.6900	148.7800	148.7800	+6.188%	16	64	+15.116%
2024-11-06	134.0500	140.1100	134.0500	140.1100	+33.413%	7	61	+22.240%
2024-11-04	101.1000	105.0200	101.1000	105.0200	-2.416%	5	59	+63.083%
2024-11-01	107.2500	107.8000	107.2500	107.6200	-13.280%	6	54	+59.143%
2024-10-25	123.5800	124.1000	123.5800	124.1000	+5.662%	6	53	+38.010%
2024-10-24	108.2700	117.4500	108.2700	117.4500	+46.410%	9	51	+45.824%
2024-10-23	81.1000	81.1000	80.2200	80.2200	-2.051%	7	51	+113.500%
2024-10-22	81.9000	81.9000	81.9000	81.9000	-0.823%	1	48	+109.121%
2024-10-21	82.5800	82.5800	82.5800	82.5800	-3.865%	1	48	+107.399%
2024-10-18	86.0300	86.0300	85.9000	85.9000	-0.900%	4	47	+99.383%
2024-10-17	86.6800	86.6800	86.6800	86.6800	+1.976%	3	48	+97.589%
2024-10-11	85.8500	88.0000	85.0000	85.0000	-18.230%	12	45	+101.494%
2024-10-10	103.9500	103.9500	103.9500	103.9500	-0.240%	5	39	+64.762%
2024-10-09	104.2000	104.2000	104.2000	104.2000	+1.688%	1	34	+64.367%
2024-10-03	102.4700	102.4700	102.4700	102.4700	-8.189%	1	33	+67.142%
2024-10-02	107.0000	111.6100	107.0000	111.6100	-5.735%	3	32	+53.454%
2024-09-30	118.8800	118.8800	118.4000	118.4000	-0.211%	6	29	+44.654%
2024-09-27	118.6500	118.6500	118.6500	118.6500	+3.129%	2	23	+44.349%
2024-09-26	120.8300	121.5000	115.0500	115.0500	+11.537%	21	22	+48.866%
2024-09-20	103.1500	103.1500	103.1500	103.1500	0.000%	2	1	+66.040%