Dark

TSLA20270115C50
TSLA Jan 15 2027 50.00 Call (TSLA270115C00050000)
option OPRA

EOD

Sep 17, 2026

315.00-0.943%(-3.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	315.0000	315.0000	315.0000	315.0000	-0.943%	1	132	0.000%
2026-08-31	312.0000	318.0000	312.0000	318.0000	+9.151%	3	132	-0.943%
2026-08-17	291.0700	291.3400	291.0700	291.3400	+2.512%	4	131	+8.121%
2026-08-13	284.2000	284.2000	284.2000	284.2000	+0.637%	10	131	+10.837%
2026-08-12	282.4000	282.4000	282.4000	282.4000	-0.184%	10	131	+11.544%
2026-08-11	282.8000	282.9200	282.8000	282.9200	+9.236%	10	131	+11.339%
2026-07-30	259.1000	259.1000	259.0000	259.0000	-4.604%	20	131	+21.622%
2026-07-23	271.5000	271.5000	271.5000	271.5000	-16.756%	10	133	+16.022%
2026-07-22	326.1500	326.1500	326.1500	326.1500	-18.137%	10	133	-3.419%
2026-05-14	398.4100	398.4100	398.4100	398.4100	+0.179%	3	138	-20.936%
2026-05-13	384.8600	397.7000	384.8600	397.7000	+20.184%	6	135	-20.795%
2026-04-27	323.3100	330.9100	322.7600	330.9100	+4.461%	5	135	-4.808%
2026-04-14	312.7300	317.7800	312.7300	316.7800	+7.932%	11	140	-0.562%
2026-04-07	293.5000	293.5000	293.5000	293.5000	-3.827%	10	148	+7.325%
2026-04-06	311.6900	311.6900	304.6500	305.1800	-8.250%	37	138	+3.218%
2026-04-01	334.2500	334.2500	332.6200	332.6200	+6.224%	68	158	-5.297%
2026-03-27	313.1300	313.1300	313.1300	313.1300	-6.195%	1	213	+0.597%
2026-03-19	333.8100	333.8100	333.8100	333.8100	-4.626%	1	213	-5.635%
2026-03-09	350.0000	350.0000	350.0000	350.0000	-1.049%	1	214	-10.000%
2026-03-06	353.7500	353.8600	353.7100	353.7100	-3.582%	7	214	-10.944%
2026-02-26	366.8500	366.8500	366.8500	366.8500	+4.994%	1	207	-14.134%
2026-02-23	349.4000	349.4000	349.4000	349.4000	-3.662%	1	208	-9.845%
2026-02-18	362.6800	362.6800	362.6800	362.6800	+1.463%	1	208	-13.147%
2026-02-04	357.4500	357.4500	357.4500	357.4500	-10.324%	2	207	-11.876%
2026-01-22	390.3200	398.6000	389.2500	398.6000	+2.405%	48	209	-20.973%
2026-01-02	389.2400	389.2400	389.2400	389.2400	-11.536%	1	172	-19.073%
2025-12-23	440.0000	440.0000	440.0000	440.0000	-0.491%	2	172	-28.409%
2025-12-18	442.2500	442.2500	442.1700	442.1700	+15.425%	10	172	-28.760%
2025-11-28	383.0800	383.0800	383.0800	383.0800	+8.209%	2	182	-17.772%
2025-11-21	354.1100	354.1100	354.0200	354.0200	-1.650%	9	180	-11.022%
2025-11-18	362.6100	362.6100	359.9100	359.9600	-1.159%	48	180	-12.490%
2025-11-14	363.9400	364.1800	363.9400	364.1800	+1.914%	10	180	-13.504%
2025-11-13	357.5400	357.5400	357.3400	357.3400	-14.471%	2	170	-11.849%
2025-11-05	417.8000	417.8000	417.8000	417.8000	-1.925%	2	170	-24.605%
2025-11-03	426.0000	426.0000	426.0000	426.0000	+3.110%	5	169	-26.056%
2025-10-27	413.1500	413.1500	413.1500	413.1500	+6.482%	1	169	-23.757%
2025-10-14	388.0000	388.0000	388.0000	388.0000	+2.781%	20	169	-18.814%
2025-10-13	377.5000	377.5000	377.5000	377.5000	-7.931%	2	189	-16.556%
2025-10-01	410.0200	410.0200	410.0200	410.0200	+10.518%	20	189	-23.174%
2025-09-15	371.0000	371.0000	371.0000	371.0000	+30.130%	1	209	-15.094%
2025-07-22	286.7000	286.7000	285.1000	285.1000	+5.203%	2	210	+10.488%
2025-07-14	269.3200	271.0000	269.3200	271.0000	+7.115%	6	210	+16.236%
2025-07-09	253.0000	253.0000	253.0000	253.0000	-7.149%	1	208	+24.506%
2025-07-03	276.0000	276.0000	272.4800	272.4800	+0.546%	4	211	+15.605%
2025-07-02	269.7600	271.0000	269.7600	271.0000	-10.472%	2	211	+16.236%
2025-06-23	311.9600	311.9600	302.7000	302.7000	+6.961%	2	216	+4.063%
2025-06-12	284.8900	284.8900	282.6500	283.0000	-1.736%	4	216	+11.307%
2025-06-11	288.0000	288.0000	288.0000	288.0000	+13.834%	1	216	+9.375%
2025-06-09	253.0000	253.0000	253.0000	253.0000	-16.225%	1	216	+24.506%
2025-06-03	302.0000	302.0000	302.0000	302.0000	+0.332%	1	217	+4.305%
2025-06-02	300.0000	302.0000	300.0000	301.0000	-0.905%	10	217	+4.651%
2025-05-30	311.2400	311.2400	303.7500	303.7500	-5.374%	8	213	+3.704%
2025-05-29	320.0200	321.0000	320.0200	321.0000	+10.690%	2	212	-1.869%
2025-05-19	290.0000	290.0000	290.0000	290.0000	-1.888%	3	211	+8.621%
2025-05-15	295.5800	295.5800	295.5800	295.5800	+5.817%	3	208	+6.570%
2025-05-13	282.0000	282.0000	279.3300	279.3300	+19.576%	3	205	+12.770%
2025-05-07	233.4000	233.6000	233.4000	233.6000	-2.463%	100	207	+34.846%
2025-05-02	239.5000	239.5000	239.5000	239.5000	+19.750%	4	169	+31.524%
2025-04-17	200.0000	200.0000	200.0000	200.0000	-2.913%	1	168	+57.500%
2025-04-09	206.0000	206.0000	206.0000	206.0000	+6.427%	1	168	+52.913%
2025-04-07	193.5600	193.5600	193.5600	193.5600	-7.728%	1	168	+62.740%
2025-04-04	209.7700	209.7700	209.7700	209.7700	-4.866%	8	167	+50.164%
2025-04-02	220.0000	220.5000	220.0000	220.5000	+7.561%	2	166	+42.857%
2025-03-31	205.0000	205.0000	205.0000	205.0000	-12.766%	1	166	+53.659%
2025-03-26	235.0000	235.0000	235.0000	235.0000	-1.468%	1	165	+34.043%
2025-03-25	231.0400	238.5000	231.0400	238.5000	+3.696%	7	164	+32.075%
2025-03-24	232.0000	232.0000	230.0000	230.0000	+12.469%	2	163	+36.957%
2025-03-21	197.8000	204.5000	196.7700	204.5000	+9.946%	18	164	+54.034%
2025-03-18	186.0000	186.0000	186.0000	186.0000	-3.627%	1	164	+69.355%
2025-03-17	193.0000	193.0000	193.0000	193.0000	-3.447%	2	163	+63.212%
2025-03-14	203.5000	203.5000	199.8900	199.8900	+5.205%	6	161	+57.587%
2025-03-13	197.2500	198.2500	190.0000	190.0000	-6.321%	9	161	+65.789%
2025-03-12	204.8300	209.0500	202.8200	202.8200	+6.967%	14	161	+55.310%
2025-03-11	189.6500	190.6400	181.8000	189.6100	-8.201%	8	164	+66.130%
2025-03-10	208.7500	209.7000	201.9100	206.5500	-7.014%	16	168	+52.505%
2025-03-07	219.9700	222.1300	219.9700	222.1300	-3.245%	4	178	+41.809%
2025-03-05	231.9900	234.2800	226.0000	229.5800	+1.922%	24	178	+37.207%
2025-03-04	228.0200	228.0200	225.0000	225.2500	-14.125%	28	163	+39.845%
2025-02-26	268.0000	268.0000	262.3000	262.3000	-3.990%	3	148	+20.091%
2025-02-25	279.0000	279.0000	273.2000	273.2000	-10.675%	2	151	+15.300%
2025-02-21	310.1200	312.7000	305.8500	305.8500	-1.179%	16	151	+2.992%
2025-02-20	310.4000	312.4500	309.5000	309.5000	-3.822%	7	148	+1.777%
2025-02-19	319.5300	321.8000	319.5300	321.8000	+1.823%	11	153	-2.113%
2025-02-13	304.7700	316.0400	304.7700	316.0400	+7.067%	4	147	-0.329%
2025-02-11	304.1700	304.5000	295.1800	295.1800	-7.476%	9	147	+6.715%
2025-02-10	317.7000	319.0300	317.7000	319.0300	-1.229%	8	151	-1.263%
2025-02-07	330.2000	332.5000	323.0000	323.0000	-1.102%	476	144	-2.477%
2025-02-06	323.1500	326.6000	322.0300	326.6000	-4.026%	15	125	-3.552%
2025-02-05	338.6700	340.3000	337.9000	340.3000	-9.384%	5	121	-7.435%
2025-01-31	375.5400	375.5400	375.5400	375.5400	+3.332%	2	120	-16.121%
2025-01-30	363.4300	363.4300	363.4300	363.4300	+4.669%	1	119	-13.326%
2025-01-29	355.9000	355.9000	346.4500	347.2200	-2.611%	14	119	-9.279%
2025-01-28	349.9000	356.5300	349.2500	356.5300	-3.539%	27	119	-11.648%
2025-01-23	368.1800	372.4300	368.1800	369.6100	-2.490%	4	129	-14.775%
2025-01-22	379.0500	379.0500	379.0500	379.0500	+0.225%	28	129	-16.898%
2025-01-21	378.2000	378.2000	378.2000	378.2000	-4.362%	10	101	-16.711%
2025-01-17	387.1300	395.4500	387.1300	395.4500	+6.539%	38	91	-20.344%
2025-01-16	371.5000	373.8000	371.1800	371.1800	-1.478%	65	91	-15.136%
2025-01-15	369.2300	377.9000	369.2300	376.7500	+3.531%	15	114	-16.390%
2025-01-14	370.5300	375.7500	360.2000	363.9000	+2.701%	90	120	-13.438%
2025-01-13	344.1600	354.3300	343.3600	354.3300	+2.556%	19	105	-11.100%
2025-01-10	352.4800	352.4800	343.9000	345.5000	-1.743%	42	116	-8.828%
2025-01-08	358.6500	358.6500	349.9100	351.6300	-1.325%	19	126	-10.417%
2025-01-07	367.3400	367.3500	350.7000	356.3500	-2.764%	51	126	-11.604%
2025-01-06	373.9200	374.3200	365.4000	366.4800	-0.269%	70	56	-14.047%
2025-01-03	344.0400	369.3500	340.0000	367.4700	+7.557%	84	56	-14.279%
2025-01-02	344.2500	344.2500	334.9000	341.6500	-7.832%	37	79	-7.800%
2024-12-31	373.5000	379.3600	368.1500	370.6800	-2.747%	103	34	-15.021%
2024-12-30	381.1500	381.1500	381.1500	381.1500	-2.755%	5	34	-17.355%
2024-12-27	390.0500	394.7000	390.0500	391.9500	-5.577%	18	39	-19.633%
2024-12-26	412.6800	417.9800	412.6800	415.1000	+7.681%	32	32	-24.115%
2024-12-23	385.4900	385.4900	385.4900	385.4900	+1.096%	3	22	-18.286%
2024-12-20	381.6500	381.6500	381.3100	381.3100	-2.677%	2	24	-17.390%
2024-12-19	391.8000	391.8000	391.8000	391.8000	-10.014%	5	25	-19.602%
2024-12-17	435.4000	435.4000	435.4000	435.4000	+13.985%	1	20	-27.653%
2024-12-12	381.9800	381.9800	381.9800	381.9800	+5.046%	1	20	-17.535%
2024-12-11	367.4000	367.4000	362.9500	363.6300	+1.121%	15	19	-13.373%
2024-12-10	359.6000	359.6000	359.6000	359.6000	+5.146%	10	31	-12.403%
2024-12-09	341.1800	342.0000	336.5300	342.0000	+3.167%	8	21	-7.895%
2024-12-06	331.5000	331.5000	331.5000	331.5000	+4.898%	2	13	-4.977%
2024-12-02	316.0200	316.0200	316.0200	316.0200	+0.965%	2	14	-0.323%
2024-11-22	313.0000	313.0000	313.0000	313.0000	+5.451%	2	12	+0.639%
2024-11-21	296.0000	296.8200	296.0000	296.8200	-0.286%	3	8	+6.125%
2024-11-20	298.1000	298.1000	297.6700	297.6700	+9.438%	2	8	+5.822%
2024-11-14	272.0000	272.0000	272.0000	272.0000	-5.882%	1	8	+15.809%
2024-11-13	289.0000	289.0000	289.0000	289.0000	+14.683%	1	7	+8.997%
2024-11-07	251.5000	252.0000	251.5000	252.0000	+2.857%	2	6	+25.000%
2024-11-06	246.2500	246.2500	244.0000	245.0000	+8.374%	3	7	+28.571%
2024-10-28	226.0700	226.0700	226.0700	226.0700	+0.556%	1	4	+39.337%
2024-10-25	222.9800	224.8200	222.9800	224.8200	+4.083%	4	5	+40.112%
2024-10-24	216.8500	216.8500	216.0000	216.0000	+21.328%	2	3	+45.833%
2024-10-18	178.0300	178.0300	178.0300	178.0300	-17.959%	2	2	+76.936%
2024-09-30	217.0000	217.0000	217.0000	217.0000	+1.473%	1	2	+45.161%
2024-09-25	213.0000	213.8500	213.0000	213.8500	0.000%	2	2	+47.300%