Dark

TSLA20270115C90
TSLA Jan 15 2027 90.00 Call (TSLA270115C00090000)
option OPRA

EOD

Sep 18, 2026

273.70-1.547%(-4.30)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	273.7000	273.7000	273.7000	273.7000	-1.547%	3	835	0.000%
2026-09-17	278.0000	278.0000	278.0000	278.0000	+19.288%	4	832	-1.547%
2026-07-23	235.0000	235.0000	233.0500	233.0500	-24.772%	34	830	+17.443%
2026-07-02	309.7900	309.7900	309.7900	309.7900	+3.956%	1	852	-11.650%
2026-06-11	298.0000	298.0000	298.0000	298.0000	+14.836%	1	852	-8.154%
2026-04-08	265.0000	265.0000	259.5000	259.5000	-1.331%	3	853	+5.472%
2026-04-06	268.0000	268.0000	263.0000	263.0000	-5.396%	31	850	+4.068%
2026-04-02	283.9300	283.9300	278.0000	278.0000	-5.362%	20	840	-1.547%
2026-04-01	293.7600	293.7600	293.7500	293.7500	+4.705%	10	840	-6.826%
2026-03-31	278.5000	280.5500	278.5000	280.5500	-4.085%	10	835	-2.442%
2026-03-23	292.5000	292.5000	292.5000	292.5000	+3.808%	2	834	-6.427%
2026-03-20	286.0500	286.0500	281.7700	281.7700	-11.834%	2	832	-2.864%
2026-03-11	319.5900	319.5900	319.5900	319.5900	+7.299%	1	832	-14.359%
2026-03-09	297.8500	297.8500	297.8500	297.8500	-2.184%	1	832	-8.108%
2026-03-03	304.5000	304.5000	304.5000	304.5000	-3.395%	50	832	-10.115%
2026-02-27	315.2000	315.2000	315.2000	315.2000	-4.195%	1	782	-13.166%
2026-02-25	329.0000	329.0000	329.0000	329.0000	-0.559%	5	782	-16.809%
2026-02-12	331.2000	331.2000	330.8500	330.8500	+8.832%	2	782	-17.274%
2026-02-05	304.0000	304.0000	304.0000	304.0000	-20.924%	5	781	-9.967%
2025-12-17	383.8000	384.4400	383.8000	384.4400	-2.426%	15	781	-28.806%
2025-12-15	394.0000	394.0000	394.0000	394.0000	+20.974%	35	778	-30.533%
2025-11-18	320.8000	325.8100	320.8000	325.6900	-14.104%	48	808	-15.963%
2025-11-05	379.1300	379.1700	379.1300	379.1700	+8.103%	4	808	-27.816%
2025-10-13	350.7500	350.7500	350.7500	350.7500	-5.203%	2	808	-21.967%
2025-10-01	370.0000	370.0000	370.0000	370.0000	+5.699%	1	808	-26.027%
2025-09-25	350.0500	350.0500	350.0500	350.0500	-2.248%	1	808	-21.811%
2025-09-24	358.1000	358.1000	358.1000	358.1000	+55.790%	1	808	-23.569%
2025-07-31	229.8600	229.8600	229.8600	229.8600	-8.477%	13	808	+19.072%
2025-07-22	251.7500	251.7500	250.1800	251.1500	+17.223%	6	808	+8.979%
2025-07-07	212.0000	214.2500	212.0000	214.2500	-13.887%	2	805	+27.748%
2025-06-26	249.5500	249.6000	248.7000	248.8000	+1.551%	4	805	+10.008%
2025-06-18	245.2000	245.2000	245.0000	245.0000	-3.963%	2	804	+11.714%
2025-06-04	253.7000	255.4900	252.8300	255.1100	-5.567%	54	777	+7.287%
2025-06-03	270.7400	270.7400	270.1500	270.1500	-0.735%	2	777	+1.314%
2025-05-30	271.9000	272.1500	271.8000	272.1500	-3.407%	8	776	+0.570%
2025-05-28	282.7100	282.7100	281.7500	281.7500	-0.617%	2	774	-2.857%
2025-05-27	278.7000	283.5000	278.7000	283.5000	+8.621%	2	775	-3.457%
2025-05-22	260.3000	261.0000	260.3000	261.0000	+1.320%	2	775	+4.866%
2025-05-15	257.6000	257.6000	257.6000	257.6000	+24.234%	1	774	+6.250%
2025-04-28	207.4000	207.4000	207.3500	207.3500	+16.521%	10	774	+31.999%
2025-04-24	178.1000	178.1000	177.9500	177.9500	+17.731%	2	774	+53.807%
2025-04-21	157.9000	157.9000	151.0500	151.1500	-19.887%	12	774	+81.078%
2025-04-01	188.6700	188.6700	188.6700	188.6700	+4.295%	5	774	+45.068%
2025-03-31	180.9500	180.9500	180.9000	180.9000	+11.138%	2	774	+51.299%
2025-03-20	163.0500	163.0500	162.3000	162.7700	-0.477%	21	774	+68.151%
2025-03-19	163.6700	163.6700	163.5500	163.5500	+7.684%	3	764	+67.349%
2025-03-18	151.7800	151.8800	151.7800	151.8800	-6.096%	3	766	+80.208%
2025-03-17	160.9500	161.7400	160.9500	161.7400	-7.972%	2	763	+69.222%
2025-03-14	175.7500	175.7500	175.7500	175.7500	+9.161%	4	763	+55.733%
2025-03-11	158.5000	161.0000	158.5000	161.0000	-16.494%	35	761	+70.000%
2025-03-04	192.8000	192.8000	192.8000	192.8000	-7.129%	1	727	+41.961%
2025-02-28	207.6000	207.6000	207.6000	207.6000	-0.048%	2	728	+31.840%
2025-02-27	205.4500	207.7000	205.4500	207.7000	-9.420%	3	727	+31.777%
2025-02-26	229.3000	229.3000	229.3000	229.3000	-0.800%	1	729	+19.363%
2025-02-25	242.0500	242.0500	231.1500	231.1500	-11.250%	9	728	+18.408%
2025-02-21	270.8500	270.8500	260.3500	260.4500	-4.684%	6	728	+5.087%
2025-02-13	273.2500	273.2500	273.2500	273.2500	+4.633%	10	726	+0.165%
2025-02-12	261.1500	261.1500	261.1500	261.1500	+4.648%	1	726	+4.806%
2025-02-11	256.6600	256.6600	249.5500	249.5500	-9.991%	6	726	+9.677%
2025-02-10	283.6200	284.4500	277.2500	277.2500	-7.768%	10	725	-1.280%
2025-02-03	304.4800	304.4800	299.1400	300.6000	-7.658%	3	724	-8.949%
2025-01-31	325.5300	325.5300	325.5300	325.5300	+3.218%	4	723	-15.922%
2025-01-29	315.3800	315.3800	315.3800	315.3800	-6.568%	1	721	-13.216%
2025-01-23	337.5500	337.5500	337.5500	337.5500	-1.646%	1	721	-18.916%
2025-01-22	343.2000	343.2000	343.2000	343.2000	-3.744%	1	722	-20.251%
2025-01-17	356.5500	356.5500	356.5500	356.5500	+4.966%	4	719	-23.237%
2025-01-16	339.6800	339.6800	339.6800	339.6800	-0.818%	1	719	-19.424%
2025-01-15	342.4800	342.4800	342.4800	342.4800	+2.733%	1	718	-20.083%
2025-01-14	333.3700	333.3700	333.3700	333.3700	+4.554%	1	718	-17.899%
2025-01-13	316.0000	320.1700	309.9000	318.8500	-2.938%	28	717	-14.160%
2025-01-06	327.0000	328.5000	327.0000	328.5000	+3.481%	8	716	-16.682%
2025-01-03	317.4500	317.4500	317.4500	317.4500	+5.641%	12	708	-13.782%
2025-01-02	303.0000	304.0000	297.0000	300.5000	-12.391%	63	708	-8.918%
2024-12-30	348.7200	348.7200	342.0300	343.0000	-10.493%	10	708	-20.204%
2024-12-24	383.0100	383.2100	383.0100	383.2100	+7.477%	6	702	-28.577%
2024-12-23	356.5500	356.5500	356.5500	356.5500	-1.192%	10	702	-23.237%
2024-12-19	360.8500	360.8500	360.8500	360.8500	-9.505%	2	702	-24.151%
2024-12-18	399.7700	399.7700	398.7500	398.7500	+0.441%	2	700	-31.361%
2024-12-17	395.0000	397.0000	395.0000	397.0000	+4.474%	8	699	-31.058%
2024-12-16	374.0000	380.0000	374.0000	380.0000	+11.388%	8	695	-27.974%
2024-12-11	341.2400	341.2400	341.1500	341.1500	+3.285%	2	695	-19.771%
2024-12-10	320.5100	333.2800	320.5100	330.3000	+7.572%	70	694	-17.136%
2024-12-09	305.4200	307.0500	305.4200	307.0500	+2.864%	2	659	-10.861%
2024-12-06	298.1500	298.6200	297.8500	298.5000	+7.509%	16	658	-8.308%
2024-12-04	273.5500	277.6500	273.2200	277.6500	+1.425%	473	654	-1.423%
2024-12-03	277.5000	277.8700	273.7500	273.7500	-2.389%	60	416	-0.018%
2024-12-02	282.0000	282.0000	280.4500	280.4500	+6.615%	2	386	-2.407%
2024-11-29	260.5000	264.1500	260.1500	263.0500	+2.350%	742	385	+4.049%
2024-11-27	256.8500	257.0500	256.8500	257.0100	-5.494%	3	198	+6.494%
2024-11-26	271.9500	271.9500	271.9500	271.9500	+2.449%	2	198	+0.644%
2024-11-25	273.7800	273.8000	265.4500	265.4500	-4.100%	12	196	+3.108%
2024-11-22	276.3600	276.8000	276.3600	276.8000	+4.551%	4	190	-1.120%
2024-11-21	264.0500	265.0500	262.3700	264.7500	+0.182%	194	189	+3.381%
2024-11-18	265.1900	267.9500	263.0500	264.2700	+8.263%	10	92	+3.568%
2024-11-15	243.0000	245.2300	242.4500	244.1000	-2.164%	176	87	+12.126%
2024-11-14	249.5000	249.5000	249.5000	249.5000	-0.862%	2	46	+9.699%
2024-11-12	250.8600	252.1300	250.4500	251.6700	-8.666%	6	47	+8.754%
2024-11-11	267.1800	277.0700	264.7900	275.5500	+16.266%	50	46	-0.671%
2024-11-08	237.0000	237.0000	237.0000	237.0000	+5.639%	2	45	+15.485%
2024-11-07	219.9400	224.3500	219.9400	224.3500	+25.125%	21	45	+21.997%
2024-11-05	176.5700	179.3000	176.5700	179.3000	+7.365%	14	36	+52.649%
2024-11-04	165.7000	167.0000	165.3000	167.0000	-2.766%	3	35	+63.892%
2024-11-01	171.5700	171.7500	171.5700	171.7500	-1.947%	4	33	+59.360%
2024-10-31	183.1500	183.5800	175.1600	175.1600	-3.996%	9	33	+56.257%
2024-10-30	187.2400	187.2400	182.4500	182.4500	-5.515%	42	36	+50.014%
2024-10-25	193.1000	193.1000	193.1000	193.1000	+8.282%	4	15	+41.740%
2024-10-24	178.3300	178.3300	178.3300	178.3300	+25.188%	5	13	+53.480%
2024-10-22	140.2400	142.4500	140.2400	142.4500	-0.454%	22	8	+92.138%
2024-10-21	144.3000	144.3500	142.9800	143.1000	-1.378%	4	5	+91.265%
2024-10-11	145.2200	145.2200	145.1000	145.1000	-13.025%	4	3	+88.629%
2024-10-10	159.5800	167.3200	159.1800	166.8300	-0.537%	14	2	+64.059%
2024-10-07	167.7000	168.1100	167.1100	167.7300	-9.609%	18	1	+63.179%
2024-09-27	185.5600	185.5600	185.5600	185.5600	0.000%	2	1	+47.499%