Dark

TSLA20270115C215
TSLA Jan 15 2027 215.00 Call (TSLA270115C00215000)
option OPRA

EOD

Sep 22, 2026

167.85+1.758%(+2.90)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	166.9700	168.0200	166.9700	167.8500	+1.758%	62	325	0.000%
2026-09-21	165.4800	167.0200	164.9500	164.9500	+5.024%	196	325	+1.758%
2026-09-18	158.1400	160.0800	156.1300	157.0600	-0.927%	90	295	+6.870%
2026-09-09	159.6800	159.6800	158.5300	158.5300	+7.624%	4	289	+5.879%
2026-08-24	147.3000	147.3000	147.3000	147.3000	-0.574%	1	287	+13.951%
2026-08-21	148.1500	148.1500	148.1500	148.1500	+9.619%	1	287	+13.297%
2026-08-20	135.1500	135.1500	135.1500	135.1500	+2.870%	1	288	+24.195%
2026-08-17	131.3800	131.3800	131.3800	131.3800	-0.319%	1	288	+27.759%
2026-08-14	131.8000	131.8000	131.8000	131.8000	+32.130%	1	289	+27.352%
2026-07-29	99.9000	99.9000	99.7500	99.7500	-3.071%	11	289	+68.271%
2026-07-27	102.9100	102.9100	102.9100	102.9100	-39.361%	1	298	+63.104%
2026-07-20	169.7100	169.7100	169.7100	169.7100	-10.059%	2	298	-1.096%
2026-07-14	188.6900	188.6900	188.6900	188.6900	-9.808%	2	298	-11.045%
2026-07-06	192.0000	209.2100	192.0000	209.2100	+3.181%	2	296	-19.770%
2026-06-29	202.7600	202.7600	202.7600	202.7600	+5.204%	1	296	-17.217%
2026-06-12	192.7300	192.7300	192.7300	192.7300	-5.059%	1	296	-12.909%
2026-06-08	201.3900	203.0000	201.3900	203.0000	+3.166%	5	296	-17.315%
2026-06-05	196.7700	196.7700	196.7700	196.7700	-14.818%	1	296	-14.697%
2026-05-29	228.0000	231.0000	228.0000	231.0000	-2.119%	2	296	-27.338%
2026-05-28	236.0000	236.0000	236.0000	236.0000	+24.341%	5	295	-28.877%
2026-05-04	189.8000	189.8000	189.8000	189.8000	-1.607%	15	295	-11.565%
2026-05-01	192.9000	192.9000	192.9000	192.9000	-4.999%	5	285	-12.986%
2026-04-17	193.5200	203.0500	193.5200	203.0500	+8.717%	3	285	-17.336%
2026-03-25	188.4900	188.4900	186.7200	186.7700	+2.441%	30	286	-10.130%
2026-03-19	188.9000	188.9000	182.3200	182.3200	-5.190%	2	286	-7.937%
2026-03-03	192.3000	192.3000	192.3000	192.3000	-10.724%	1	285	-12.715%
2026-02-25	215.6000	215.6000	215.4000	215.4000	+0.139%	2	285	-22.075%
2026-02-13	215.0500	215.1000	215.0500	215.1000	-0.023%	2	285	-21.967%
2026-02-06	215.3000	215.3000	215.1500	215.1500	-5.966%	2	285	-21.985%
2026-01-30	228.8000	228.8000	228.8000	228.8000	+0.351%	20	286	-26.639%
2026-01-29	227.0900	228.0000	227.0900	228.0000	-5.688%	2	296	-26.382%
2026-01-16	241.5000	241.7500	241.5000	241.7500	-2.853%	4	296	-30.569%
2026-01-09	248.7000	248.9000	248.6500	248.8500	-7.549%	12	296	-32.550%
2025-12-29	269.1700	269.1700	269.1700	269.1700	-9.931%	2	302	-37.642%
2025-12-22	301.1500	301.1500	298.8500	298.8500	+4.889%	2	300	-43.835%
2025-12-16	284.9200	284.9200	284.9200	284.9200	+19.734%	1	301	-41.089%
2025-11-28	237.9600	237.9600	237.9600	237.9600	+18.388%	1	302	-29.463%
2025-11-21	201.0000	201.0000	201.0000	201.0000	-16.836%	1	302	-16.493%
2025-11-07	241.4000	241.6900	241.4000	241.6900	-6.874%	2	302	-30.552%
2025-11-04	268.8500	268.8500	259.5300	259.5300	+3.978%	101	303	-35.325%
2025-10-17	249.6000	249.6000	249.6000	249.6000	-5.811%	5	352	-32.752%
2025-10-01	265.0000	265.0000	265.0000	265.0000	+3.962%	1	357	-36.660%
2025-09-30	254.9000	254.9000	254.9000	254.9000	+0.110%	2	358	-34.151%
2025-09-22	254.6200	254.6200	254.6200	254.6200	+7.593%	3	360	-34.078%
2025-09-18	236.6500	236.6500	236.6500	236.6500	+2.136%	1	363	-29.072%
2025-09-17	231.7000	231.8000	231.6500	231.7000	+0.673%	8	363	-27.557%
2025-09-16	230.1500	230.1500	230.1500	230.1500	+23.970%	1	363	-27.069%
2025-09-12	185.6500	185.6500	185.6500	185.6500	+24.849%	1	364	-9.588%
2025-09-02	148.7000	148.7000	148.7000	148.7000	-11.514%	1	365	+12.878%
2025-08-27	171.3000	171.3000	168.0500	168.0500	+1.818%	3	364	-0.119%
2025-08-26	165.0500	165.0500	165.0500	165.0500	-0.362%	10	364	+1.696%
2025-08-25	165.6500	165.6500	165.6500	165.6500	+0.212%	1	359	+1.328%
2025-08-11	165.3000	165.3000	165.3000	165.3000	+9.181%	3	358	+1.543%
2025-08-08	151.4000	151.4000	151.4000	151.4000	+8.058%	3	358	+10.865%
2025-08-06	140.1000	140.1100	140.1000	140.1100	+6.386%	10	355	+19.799%
2025-08-05	131.7000	131.7000	131.7000	131.7000	+3.052%	3	355	+27.449%
2025-08-01	128.6000	128.6000	127.8000	127.8000	-8.453%	15	352	+31.338%
2025-07-30	140.7400	140.7400	139.6000	139.6000	-2.853%	2	350	+20.236%
2025-07-25	143.7000	143.7000	143.7000	143.7000	+17.020%	1	349	+16.806%
2025-07-07	125.0000	125.0000	122.7500	122.8000	-8.549%	4	348	+36.686%
2025-07-01	130.0500	134.2800	130.0500	134.2800	-2.271%	2	349	+25.000%
2025-06-06	137.4000	137.4000	137.4000	137.4000	-17.596%	4	350	+22.162%
2025-06-04	166.7400	166.7400	166.7400	166.7400	-10.523%	1	350	+0.666%
2025-05-28	186.3500	186.3500	186.3500	186.3500	+12.803%	1	350	-9.928%
2025-05-13	165.2000	165.2000	165.2000	165.2000	+7.685%	2	351	+1.604%
2025-05-12	154.8500	155.2400	153.4100	153.4100	+21.426%	34	353	+9.413%
2025-05-08	126.3400	126.3400	126.3400	126.3400	+8.344%	2	356	+32.856%
2025-05-06	116.6100	116.6100	116.6100	116.6100	-3.148%	1	356	+43.941%
2025-05-05	124.6800	124.6800	120.4000	120.4000	-7.470%	14	355	+39.410%
2025-05-02	131.5800	131.5800	130.1200	130.1200	+1.261%	4	369	+28.996%
2025-05-01	128.5000	128.5000	128.5000	128.5000	+7.983%	1	371	+30.623%
2025-04-28	125.0000	125.0000	119.0000	119.0000	-4.663%	2	372	+41.050%
2025-04-25	109.0000	126.3500	109.0000	124.8200	+18.990%	80	372	+34.474%
2025-04-23	104.9000	104.9000	104.9000	104.9000	+15.249%	1	371	+60.010%
2025-04-22	88.7900	91.0200	88.7900	91.0200	-16.495%	24	371	+84.410%
2025-04-10	109.0000	109.0000	109.0000	109.0000	+3.563%	3	392	+53.991%
2025-04-09	90.2300	105.2500	90.2300	105.2500	+5.461%	2	395	+59.477%
2025-04-08	99.8000	99.8000	99.8000	99.8000	-0.300%	1	394	+68.186%
2025-04-04	106.7300	106.7300	100.0000	100.1000	-14.743%	20	394	+67.682%
2025-04-01	117.4100	117.4100	117.4100	117.4100	+9.198%	1	403	+42.961%
2025-03-31	107.5200	107.5200	107.5200	107.5200	-14.121%	1	404	+56.110%
2025-03-27	125.2000	125.2000	125.2000	125.2000	+0.160%	1	404	+34.065%
2025-03-26	125.0000	125.0000	125.0000	125.0000	-3.661%	1	405	+34.280%
2025-03-25	129.7500	129.7500	129.7500	129.7500	+6.265%	12	404	+29.364%
2025-03-24	111.0500	122.1000	111.0500	122.1000	+27.720%	41	404	+37.469%
2025-03-21	96.4500	96.4500	95.6000	95.6000	+4.974%	24	403	+75.575%
2025-03-20	91.0700	91.0700	91.0700	91.0700	+2.499%	1	404	+84.309%
2025-03-19	88.8500	88.8500	88.8500	88.8500	+5.963%	30	404	+88.914%
2025-03-18	83.8500	83.8500	83.8500	83.8500	-11.326%	1	434	+100.179%
2025-03-17	91.7500	94.5600	91.7500	94.5600	-8.699%	4	434	+77.506%
2025-03-12	103.5000	103.5700	103.5000	103.5700	+16.201%	2	432	+62.064%
2025-03-11	92.6100	92.6100	89.1300	89.1300	+6.449%	4	431	+88.320%
2025-03-10	104.6000	104.6000	83.7300	83.7300	-24.103%	3	432	+100.466%
2025-03-07	110.2000	110.3200	110.1000	110.3200	+0.127%	42	431	+52.148%
2025-03-06	110.1800	110.1800	110.1800	110.1800	-11.856%	3	421	+52.342%
2025-03-03	138.7500	138.7500	125.0000	125.0000	-0.794%	13	421	+34.280%
2025-02-28	126.0000	126.0000	126.0000	126.0000	-1.238%	2	418	+33.214%
2025-02-27	128.5000	128.5000	127.5800	127.5800	-1.672%	5	418	+31.565%
2025-02-26	142.5300	142.5300	129.7500	129.7500	-5.978%	3	417	+29.364%
2025-02-25	150.0000	150.0000	138.0000	138.0000	-18.646%	14	418	+21.630%
2025-02-24	169.6300	169.6300	169.6300	169.6300	-1.475%	1	406	-1.049%
2025-02-21	172.1700	172.1700	172.1700	172.1700	-5.645%	2	407	-2.509%
2025-02-14	182.4700	182.4700	182.4700	182.4700	+1.485%	2	407	-8.012%
2025-02-13	179.8000	179.8000	179.8000	179.8000	+1.542%	1	407	-6.646%
2025-02-12	177.0700	177.0700	177.0700	177.0700	+4.435%	1	407	-5.207%
2025-02-11	169.5500	169.5500	169.5500	169.5500	-10.904%	5	408	-1.003%
2025-02-10	190.3000	190.3000	190.3000	190.3000	-3.401%	1	413	-11.797%
2025-02-07	197.0000	197.0000	197.0000	197.0000	-1.327%	20	414	-14.797%
2025-02-06	199.7500	199.7500	199.6500	199.6500	-5.701%	30	404	-15.928%
2025-02-05	211.7200	211.7200	211.7200	211.7200	-1.213%	3	374	-20.721%
2025-02-04	214.3200	214.3200	214.3200	214.3200	+1.863%	1	374	-21.683%
2025-02-03	215.6000	215.6000	210.4000	210.4000	-2.818%	4	375	-20.223%
2025-01-29	216.5000	216.5000	216.5000	216.5000	-9.300%	1	373	-22.471%
2025-01-23	238.7000	238.7000	238.7000	238.7000	+3.783%	1	373	-29.682%
2025-01-07	230.0000	230.0000	230.0000	230.0000	+5.854%	1	372	-27.022%
2025-01-03	217.2800	217.2800	217.2800	217.2800	+4.361%	10	371	-22.749%
2025-01-02	208.2600	208.2600	208.2000	208.2000	-12.956%	2	371	-19.380%
2024-12-31	249.0000	249.0000	239.1900	239.1900	-5.057%	2	369	-29.826%
2024-12-30	249.6900	251.9300	249.6900	251.9300	-2.144%	5	369	-33.374%
2024-12-27	257.4500	257.4500	257.4500	257.4500	-1.830%	30	364	-34.803%
2024-12-23	263.5000	263.5000	262.2500	262.2500	-4.816%	16	364	-35.996%
2024-12-20	251.5000	275.5200	251.5000	275.5200	+3.754%	13	356	-39.079%
2024-12-19	267.7500	267.7500	265.3900	265.5500	-11.804%	22	364	-36.792%
2024-12-17	301.0900	301.0900	301.0900	301.0900	+3.957%	1	374	-44.253%
2024-12-16	274.4000	289.6700	274.4000	289.6300	+10.800%	10	374	-42.047%
2024-12-13	251.5300	261.4000	251.5300	261.4000	+5.200%	14	374	-35.788%
2024-12-11	242.7700	248.4800	242.7700	248.4800	+5.373%	8	374	-32.449%
2024-12-10	235.8100	235.8100	235.8100	235.8100	+7.113%	3	370	-28.820%
2024-12-09	220.2000	220.2000	220.1500	220.1500	+7.917%	2	373	-23.757%
2024-12-05	201.0000	204.0000	201.0000	204.0000	+9.044%	2	372	-17.721%
2024-12-04	187.0800	187.0800	187.0800	187.0800	-2.891%	1	373	-10.279%
2024-12-02	191.4800	192.6500	188.4800	192.6500	+9.181%	12	373	-12.873%
2024-11-27	176.3000	176.4500	176.1000	176.4500	+0.944%	4	363	-4.874%
2024-11-26	182.2000	182.2000	174.7700	174.8000	-5.468%	74	363	-3.976%
2024-11-25	196.3800	196.3800	184.9100	184.9100	-3.092%	5	325	-9.226%
2024-11-22	192.0000	192.0000	189.2800	190.8100	+3.673%	86	325	-12.033%
2024-11-21	184.0500	184.0500	184.0500	184.0500	+5.111%	1	286	-8.802%
2024-11-20	174.6500	175.1000	174.5500	175.1000	-4.604%	20	286	-4.140%
2024-11-19	183.5500	183.5500	183.5500	183.5500	+6.418%	1	287	-8.554%
2024-11-18	172.4800	172.4800	172.4800	172.4800	+6.700%	1	286	-2.684%
2024-11-15	150.5000	161.6500	150.5000	161.6500	-0.828%	6	287	+3.835%
2024-11-13	171.1800	177.8000	163.0000	163.0000	-1.062%	12	287	+2.975%
2024-11-12	169.0000	169.0000	164.7500	164.7500	-9.289%	11	283	+1.882%
2024-11-11	177.8900	181.6200	177.8500	181.6200	+13.833%	4	283	-7.582%
2024-11-08	155.4500	159.5500	152.8000	159.5500	+14.373%	24	283	+5.202%
2024-11-07	128.7500	139.5000	128.7500	139.5000	+6.140%	7	277	+20.323%
2024-11-06	122.9800	131.4300	122.9800	131.4300	+37.235%	12	276	+27.711%
2024-11-04	98.6300	98.6300	95.2200	95.7700	-3.165%	3	279	+75.264%
2024-11-01	101.5500	101.5500	98.9000	98.9000	-8.000%	4	282	+69.717%
2024-10-30	106.7000	107.5000	106.7000	107.5000	+0.373%	3	282	+56.140%
2024-10-29	106.0000	107.1000	106.0000	107.1000	-3.033%	2	285	+56.723%
2024-10-28	116.5000	116.5000	110.4500	110.4500	-3.199%	7	284	+51.969%
2024-10-25	112.1500	114.1000	112.1500	114.1000	+5.550%	6	286	+47.108%
2024-10-24	94.0000	109.5000	93.2000	108.1000	+49.309%	65	288	+55.273%
2024-10-23	74.4000	75.1200	71.1000	72.4000	-4.296%	41	296	+131.837%
2024-10-22	74.5200	75.6500	73.1200	75.6500	+0.318%	9	281	+121.877%
2024-10-21	76.5500	77.3000	75.4100	75.4100	-3.047%	148	277	+122.583%
2024-10-18	78.3000	78.3000	77.7800	77.7800	+0.426%	4	174	+115.801%
2024-10-17	77.4500	77.4500	77.4500	77.4500	-1.073%	1	174	+116.720%
2024-10-16	79.0000	79.6000	78.2800	78.2900	-0.710%	14	173	+114.395%
2024-10-15	80.8000	81.0000	78.8500	78.8500	-0.379%	3	166	+112.873%
2024-10-14	78.8500	79.1500	74.8000	79.1500	+2.367%	100	165	+112.066%
2024-10-11	80.2000	81.6000	77.0000	77.3200	-20.697%	306	157	+117.085%
2024-10-09	97.5000	97.5000	97.5000	97.5000	-1.714%	1	14	+72.154%
2024-10-08	99.2000	99.2000	99.2000	99.2000	0.000%	10	13	+69.204%
2024-10-07	99.0000	99.2000	99.0000	99.2000	-1.899%	2	4	+69.204%
2024-10-02	101.1200	101.1200	101.1200	101.1200	-3.695%	1	2	+65.991%
2024-10-01	105.0000	105.0000	105.0000	105.0000	0.000%	1	1	+59.857%