Dark

TSLA20270115C205
TSLA Jan 15 2027 205.00 Call (TSLA270115C00205000)
option OPRA

EOD

Sep 15, 2026

159.00+7.071%(+10.50)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	159.0000	159.0000	159.0000	159.0000	+7.071%	3	234	0.000%
2026-08-14	148.5000	148.5000	148.5000	148.5000	+13.272%	1	237	+7.071%
2026-08-04	129.9900	131.1000	128.1400	131.1000	+2.783%	21	238	+21.281%
2026-08-03	127.5500	127.5500	127.5500	127.5500	+11.397%	2	250	+24.657%
2026-07-24	123.0000	123.0000	114.5000	114.5000	-8.363%	5	248	+38.865%
2026-07-23	143.5800	143.5800	124.9500	124.9500	-32.140%	12	245	+27.251%
2026-07-17	182.3100	184.1300	182.3100	184.1300	-13.011%	2	256	-13.648%
2026-06-08	211.6700	211.6700	211.6700	211.6700	-14.408%	1	255	-24.883%
2026-05-27	247.3000	247.3000	247.3000	247.3000	+26.212%	1	256	-35.706%
2026-05-05	195.8600	195.9400	195.8600	195.9400	-0.229%	4	255	-18.853%
2026-05-04	195.7000	196.5000	195.7000	196.3900	+1.862%	4	255	-19.039%
2026-04-16	192.8000	192.8000	192.8000	192.8000	+7.398%	25	254	-17.531%
2026-04-15	179.5200	179.5200	179.5200	179.5200	-18.214%	5	229	-11.430%
2026-02-17	219.5000	219.5000	219.5000	219.5000	-2.855%	1	229	-27.563%
2026-02-13	224.0000	226.2000	224.0000	225.9500	-2.734%	32	239	-29.630%
2026-02-12	231.6600	232.3000	231.6600	232.3000	-0.450%	32	239	-31.554%
2026-02-10	233.3500	233.3500	233.3500	233.3500	+9.760%	1	214	-31.862%
2026-02-06	212.6000	212.6000	212.6000	212.6000	-7.565%	1	215	-25.212%
2026-02-02	230.0000	230.0000	230.0000	230.0000	-6.283%	2	216	-30.870%
2026-01-28	245.4200	245.4200	245.4200	245.4200	+1.204%	2	218	-35.213%
2026-01-27	242.5000	242.5000	242.5000	242.5000	+2.278%	2	218	-34.433%
2026-01-20	237.4000	237.4000	237.1000	237.1000	-3.539%	2	218	-32.940%
2026-01-08	245.7500	245.8000	245.7500	245.8000	+12.856%	10	218	-35.313%
2025-11-21	210.5500	217.8100	210.5500	217.8000	-21.338%	123	222	-26.997%
2025-11-04	276.8800	276.8800	276.8800	276.8800	+1.693%	100	207	-42.574%
2025-10-31	272.2700	272.2700	272.2700	272.2700	+7.715%	1	250	-41.602%
2025-10-23	252.7700	252.7700	252.7700	252.7700	+0.258%	9	250	-37.097%
2025-10-15	252.1200	252.1200	252.1200	252.1200	+1.867%	1	250	-36.935%
2025-10-13	247.5000	247.5000	247.5000	247.5000	-5.241%	1	250	-35.758%
2025-09-29	261.1900	261.1900	261.1900	261.1900	-0.461%	1	250	-39.125%
2025-09-24	262.0600	262.4000	262.0600	262.4000	+6.862%	11	250	-39.405%
2025-09-23	245.5500	245.5500	245.5500	245.5500	+14.942%	2	239	-35.247%
2025-09-12	213.6300	213.6300	213.6300	213.6300	+15.789%	4	237	-25.572%
2025-09-11	184.5000	184.5000	184.5000	184.5000	+3.722%	1	241	-13.821%
2025-09-10	177.8800	177.8800	177.8800	177.8800	+2.201%	1	241	-10.614%
2025-09-05	178.6500	178.6500	174.0500	174.0500	+2.915%	6	241	-8.647%
2025-08-11	167.3500	169.1200	167.3500	169.1200	+15.995%	3	238	-5.984%
2025-08-07	145.8000	145.8000	145.8000	145.8000	-0.978%	5	239	+9.053%
2025-07-30	147.2400	147.2400	147.2400	147.2400	-1.637%	1	244	+7.987%
2025-07-29	149.6900	149.6900	149.6900	149.6900	-3.239%	1	244	+6.220%
2025-07-28	157.9000	157.9000	154.7000	154.7000	+8.447%	3	244	+2.780%
2025-07-25	142.6500	142.6500	142.6500	142.6500	+6.217%	2	243	+11.462%
2025-07-24	135.2500	135.2500	134.3000	134.3000	+2.637%	2	243	+18.392%
2025-07-09	131.0000	131.0000	128.1500	130.8500	+0.538%	4	245	+21.513%
2025-07-08	133.1500	135.3500	130.1500	130.1500	-12.475%	5	243	+22.167%
2025-07-03	148.8500	148.8500	148.7000	148.7000	+7.598%	2	242	+6.927%
2025-07-01	136.9000	138.2000	136.9000	138.2000	-12.863%	3	242	+15.051%
2025-06-27	158.6000	158.6000	158.6000	158.6000	-0.999%	1	242	+0.252%
2025-06-26	160.2000	160.2000	160.2000	160.2000	-10.891%	10	242	-0.749%
2025-06-23	189.2500	189.2500	179.7800	179.7800	+14.328%	16	252	-11.559%
2025-06-17	155.3200	157.2500	155.2000	157.2500	+1.190%	104	236	+1.113%
2025-06-13	155.4000	155.4000	155.4000	155.4000	-2.966%	2	299	+2.317%
2025-06-12	165.8500	165.8500	160.1500	160.1500	-1.440%	2	299	-0.718%
2025-06-10	162.3500	162.4900	162.3500	162.4900	+17.338%	100	299	-2.148%
2025-06-06	138.4800	138.4800	138.4800	138.4800	-30.482%	2	199	+14.818%
2025-05-29	199.2000	199.2000	199.2000	199.2000	+0.769%	9	199	-20.181%
2025-05-27	191.5500	197.6800	191.5500	197.6800	+10.807%	3	208	-19.567%
2025-05-23	174.8800	178.4000	174.8400	178.4000	+14.727%	108	204	-10.874%
2025-05-12	155.5000	155.5000	155.5000	155.5000	+27.721%	1	204	+2.251%
2025-05-06	121.7500	121.7500	121.7500	121.7500	-6.353%	1	204	+30.595%
2025-05-05	130.0100	130.0100	130.0100	130.0100	-5.378%	1	205	+22.298%
2025-05-02	137.4000	137.4000	137.4000	137.4000	+11.174%	2	204	+15.721%
2025-04-30	121.6200	123.5900	121.6200	123.5900	+7.143%	2	204	+28.651%
2025-04-10	115.3500	115.3500	115.3500	115.3500	-1.646%	15	204	+37.841%
2025-04-09	96.3800	117.2800	96.3800	117.2800	+22.294%	3	204	+35.573%
2025-04-07	90.2400	106.2000	90.2400	95.9000	-5.944%	7	203	+65.798%
2025-04-04	101.9600	101.9600	101.9600	101.9600	-16.344%	2	204	+55.944%
2025-03-28	121.8800	121.8800	121.8800	121.8800	-11.360%	2	204	+30.456%
2025-03-25	125.9000	137.5000	125.7500	137.5000	+31.768%	3	203	+15.636%
2025-03-14	104.3500	104.3500	104.3500	104.3500	+1.815%	2	202	+52.372%
2025-03-13	102.2100	103.0500	102.2100	102.4900	+7.319%	5	200	+55.137%
2025-03-11	94.8400	95.5000	94.8400	95.5000	+4.372%	3	200	+66.492%
2025-03-10	99.5000	99.5000	90.6500	91.5000	-24.205%	7	201	+73.770%
2025-03-06	119.0300	120.7200	119.0300	120.7200	-2.825%	2	199	+31.710%
2025-03-04	124.4400	124.8100	124.2300	124.2300	-8.087%	8	199	+27.988%
2025-03-03	134.5200	135.3300	134.5200	135.1600	-0.800%	12	199	+17.638%
2025-02-26	136.2500	136.2500	136.2500	136.2500	-7.489%	1	199	+16.697%
2025-02-25	158.5500	158.5500	147.2800	147.2800	-21.701%	3	202	+7.958%
2025-02-21	188.1000	188.1000	188.1000	188.1000	-0.318%	40	202	-15.470%
2025-02-20	188.7000	188.7000	188.7000	188.7000	-3.355%	14	202	-15.739%
2025-02-19	195.2500	195.2500	195.2500	195.2500	-10.473%	1	202	-18.566%
2025-02-05	218.0900	218.0900	218.0900	218.0900	+1.381%	5	202	-27.094%
2025-02-03	220.0000	220.0000	215.1200	215.1200	-6.571%	3	207	-26.088%
2025-01-30	230.2500	230.2500	230.2500	230.2500	+0.978%	1	208	-30.945%
2025-01-28	228.0200	228.0200	228.0200	228.0200	-9.314%	2	208	-30.269%
2025-01-22	251.4400	251.4400	251.4400	251.4400	+8.412%	1	208	-36.764%
2025-01-07	231.3400	231.9400	231.3400	231.9300	+6.180%	9	208	-31.445%
2025-01-02	218.4300	218.4300	218.4300	218.4300	-10.641%	1	208	-27.208%
2024-12-31	244.4400	244.4400	244.4400	244.4400	-14.989%	2	207	-34.953%
2024-12-26	287.5400	287.5400	287.5400	287.5400	+4.827%	1	207	-44.703%
2024-12-20	261.3900	274.3000	261.3900	274.3000	+0.146%	3	207	-42.034%
2024-12-19	274.1000	274.1000	273.9000	273.9000	-0.527%	2	204	-41.950%
2024-12-18	271.8200	275.3500	271.8200	275.3500	-6.414%	2	203	-42.255%
2024-12-16	294.2200	294.2200	294.2200	294.2200	+18.203%	1	202	-45.959%
2024-12-11	248.9100	248.9100	248.9100	248.9100	+9.710%	4	202	-36.121%
2024-12-09	226.8800	226.8800	226.8800	226.8800	+9.816%	1	202	-29.919%
2024-12-05	206.6000	206.6000	206.6000	206.6000	+4.980%	1	201	-23.040%
2024-12-02	196.8000	196.8000	196.8000	196.8000	+11.312%	2	201	-19.207%
2024-11-27	176.8000	176.8000	176.8000	176.8000	-1.996%	2	199	-10.068%
2024-11-26	180.6000	180.6000	180.4000	180.4000	-2.074%	2	199	-11.863%
2024-11-25	184.2200	184.2200	184.2200	184.2200	-1.286%	2	198	-13.690%
2024-11-20	186.6200	186.6200	186.6200	186.6200	+0.306%	1	198	-14.800%
2024-11-19	186.2000	186.2000	186.0500	186.0500	+2.790%	3	198	-14.539%
2024-11-18	186.1200	186.4000	180.5000	181.0000	+14.622%	57	196	-12.155%
2024-11-14	157.9100	157.9100	157.9100	157.9100	-8.389%	1	164	+0.690%
2024-11-12	180.3500	180.3500	172.3700	172.3700	-6.827%	5	163	-7.757%
2024-11-11	188.5800	188.5800	185.0000	185.0000	+10.369%	13	163	-14.054%
2024-11-08	156.8000	167.6200	156.8000	167.6200	+22.574%	4	151	-5.143%
2024-11-06	134.7400	136.7500	134.7400	136.7500	+30.052%	6	150	+16.271%
2024-11-05	104.9500	105.1500	104.9500	105.1500	-6.550%	2	149	+51.213%
2024-10-30	113.9800	113.9800	112.5200	112.5200	-5.046%	102	149	+41.308%
2024-10-28	118.8000	118.8000	118.5000	118.5000	-1.741%	9	51	+34.177%
2024-10-25	119.5300	120.6000	119.5300	120.6000	+16.073%	20	46	+31.841%
2024-10-24	103.9000	103.9000	103.9000	103.9000	+38.533%	2	47	+53.032%
2024-10-23	75.0000	75.0000	75.0000	75.0000	-3.226%	2	47	+112.000%
2024-10-22	77.5000	77.5000	77.5000	77.5000	-2.907%	1	45	+105.161%
2024-10-21	79.8200	79.8200	79.8200	79.8200	-2.659%	1	44	+99.198%
2024-10-17	81.0000	82.0000	81.0000	82.0000	-0.389%	5	43	+93.902%
2024-10-16	82.4300	82.4300	82.3200	82.3200	-2.603%	9	43	+93.149%
2024-10-15	84.6000	84.6000	84.5200	84.5200	+2.139%	12	41	+88.121%
2024-10-14	82.0000	82.7500	80.9700	82.7500	+1.658%	8	29	+92.145%
2024-10-11	83.0000	83.8500	81.4000	81.4000	-17.023%	8	22	+95.332%
2024-10-10	99.5500	99.5500	98.1000	98.1000	-3.720%	4	19	+62.080%
2024-10-08	101.8900	101.8900	101.8900	101.8900	-5.359%	1	18	+56.051%
2024-10-01	107.6600	107.6600	107.6600	107.6600	0.000%	17	17	+47.687%