Dark

TSLA20270115C970
TSLA Jan 15 2027 970.00 Call (TSLA270115C00970000)
option OPRA

EOD

Sep 21, 2026

0.3600+9.091%(+0.0300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.3600	0.3600	0.3600	0.3600	+9.091%	3	671	0.000%
2026-09-18	0.3300	0.3300	0.3300	0.3300	-2.941%	3	670	+9.091%
2026-09-15	0.3400	0.3400	0.3400	0.3400	-5.556%	2	667	+5.882%
2026-09-14	0.4100	0.4100	0.3600	0.3600	-29.412%	8	667	0.000%
2026-09-10	0.5100	0.5100	0.5100	0.5100	-5.556%	1	664	-29.412%
2026-09-04	0.5400	0.5400	0.5400	0.5400	-27.027%	1	663	-33.333%
2026-08-24	0.7400	0.7400	0.7400	0.7400	-3.896%	1	663	-51.351%
2026-08-19	0.8700	0.8700	0.7700	0.7700	+11.594%	2	662	-53.247%
2026-08-17	0.7100	0.7100	0.6900	0.6900	-2.817%	100	662	-47.826%
2026-08-13	0.7400	0.7400	0.7100	0.7100	0.000%	130	562	-49.296%
2026-08-12	0.7100	0.7300	0.7100	0.7100	-23.656%	35	613	-49.296%
2026-08-11	0.9300	0.9300	0.9300	0.9300	+9.412%	1	607	-61.290%
2026-08-06	0.8400	0.8800	0.8400	0.8500	-2.299%	15	607	-57.647%
2026-08-05	0.8700	0.8700	0.8500	0.8700	+19.178%	7	609	-58.621%
2026-07-31	0.7300	0.7300	0.7300	0.7300	+7.353%	1	609	-50.685%
2026-07-30	0.6100	0.6800	0.6100	0.6800	+6.250%	11	609	-47.059%
2026-07-29	0.6200	0.6400	0.6200	0.6400	+4.918%	152	598	-43.750%
2026-07-28	0.6100	0.6100	0.6100	0.6100	-8.955%	1	496	-40.984%
2026-07-27	0.6700	0.6700	0.6700	0.6700	-21.176%	1	497	-46.269%
2026-07-24	0.8900	0.8900	0.8500	0.8500	-12.371%	6	498	-57.647%
2026-07-23	0.9700	0.9700	0.9700	0.9700	-27.068%	2	498	-62.887%
2026-07-20	1.3800	1.3800	1.3300	1.3300	-14.194%	4	498	-72.932%
2026-07-17	1.5500	1.5500	1.5500	1.5500	-11.429%	1	497	-76.774%
2026-07-16	1.7600	1.7600	1.7500	1.7500	-9.794%	9	496	-79.429%
2026-07-15	1.9400	1.9400	1.9400	1.9400	-0.513%	1	501	-81.443%
2026-07-13	2.1500	2.1500	1.9400	1.9500	-8.451%	9	501	-81.538%
2026-07-08	2.1300	2.1300	2.1300	2.1300	-25.784%	2	498	-83.099%
2026-07-06	2.8700	2.8700	2.8700	2.8700	+22.650%	1	498	-87.456%
2026-07-02	2.3400	2.3400	2.3400	2.3400	-35.000%	1	498	-84.615%
2026-07-01	3.6000	3.6000	3.6000	3.6000	+59.292%	1	498	-90.000%
2026-06-26	2.2600	2.2600	2.2600	2.2600	+19.577%	1	498	-84.071%
2026-06-25	1.9700	1.9800	1.8900	1.8900	-5.500%	61	498	-80.952%
2026-06-23	2.2800	2.2800	2.0000	2.0000	-25.373%	3	502	-82.000%
2026-06-18	2.6800	2.6800	2.6800	2.6800	-4.286%	3	487	-86.567%
2026-06-17	2.8200	2.8200	2.8000	2.8000	-30.000%	14	487	-87.143%
2026-06-12	3.7500	4.0000	3.7500	4.0000	+25.000%	2	487	-91.000%
2026-06-10	3.2000	3.2000	3.2000	3.2000	-8.571%	1	487	-88.750%
2026-06-09	4.0000	4.0000	3.3000	3.5000	-8.616%	3	487	-89.714%
2026-06-05	3.8000	3.8300	3.8000	3.8300	-17.100%	4	485	-90.601%
2026-06-04	4.6000	4.9500	4.6000	4.6200	-7.600%	4	485	-92.208%
2026-06-02	4.5000	5.0000	4.5000	5.0000	+6.383%	2	484	-92.800%
2026-06-01	4.7000	4.7000	4.7000	4.7000	-25.984%	1	484	-92.340%
2026-05-29	6.3500	6.3500	6.3500	6.3500	-0.781%	1	484	-94.331%
2026-05-28	6.3000	6.4500	6.3000	6.4000	-5.185%	4	484	-94.375%
2026-05-27	6.7500	6.7500	6.7500	6.7500	+29.808%	6	483	-94.667%
2026-05-22	5.2000	5.2000	5.2000	5.2000	+7.884%	1	488	-93.077%
2026-05-21	5.3000	5.3000	4.8200	4.8200	+2.553%	3	487	-92.531%
2026-05-20	4.7000	4.7000	4.7000	4.7000	+17.500%	1	487	-92.340%
2026-05-19	4.0000	4.0000	4.0000	4.0000	-10.913%	1	485	-91.000%
2026-05-18	4.9100	4.9100	4.4900	4.4900	-22.852%	2	485	-91.982%
2026-05-12	5.8200	5.8200	5.8200	5.8200	-19.167%	1	485	-93.814%
2026-05-11	6.8500	7.2500	6.6500	7.2000	+33.333%	99	485	-95.000%
2026-05-08	5.1100	5.4000	5.1100	5.4000	+33.333%	19	514	-93.333%
2026-05-07	4.3000	4.3000	4.0500	4.0500	+12.500%	6	531	-91.111%
2026-05-06	3.6000	3.6000	3.6000	3.6000	+4.348%	1	531	-90.000%
2026-05-04	3.4500	3.4500	3.4500	3.4500	+11.290%	1	530	-89.565%
2026-05-01	3.1000	3.1000	3.1000	3.1000	+9.155%	1	529	-88.387%
2026-04-23	2.8300	2.8400	2.8300	2.8400	-20.000%	16	529	-87.324%
2026-04-22	3.5500	3.5500	3.5500	3.5500	+1.429%	1	519	-89.859%
2026-04-21	3.5000	3.5000	3.5000	3.5000	-23.913%	1	519	-89.714%
2026-04-17	4.6000	4.6000	4.6000	4.6000	+17.347%	1	519	-92.174%
2026-04-16	3.8800	3.9200	3.8800	3.9200	-6.667%	6	519	-90.816%
2026-04-15	4.2600	4.2600	4.2000	4.2000	+75.000%	6	517	-91.429%
2026-04-14	2.2200	2.4000	2.2200	2.4000	+32.597%	11	513	-85.000%
2026-04-10	1.8100	1.8100	1.8100	1.8100	+0.556%	3	522	-80.110%
2026-04-08	1.8000	1.8000	1.8000	1.8000	+11.111%	1	519	-80.000%
2026-04-07	1.6200	1.6200	1.6200	1.6200	-16.495%	1	519	-77.778%
2026-04-02	1.9900	1.9900	1.9400	1.9400	-15.284%	3	522	-81.443%
2026-04-01	2.1000	2.3200	2.1000	2.2900	+15.657%	31	522	-84.279%
2026-03-31	1.9800	1.9800	1.9800	1.9800	+4.211%	1	512	-81.818%
2026-03-30	2.0000	2.0000	1.9000	1.9000	-18.455%	4	512	-81.053%
2026-03-26	2.3300	2.3300	2.3300	2.3300	-20.748%	1	511	-84.549%
2026-03-25	2.9400	2.9400	2.9400	2.9400	+15.748%	4	511	-87.755%
2026-03-24	2.5400	2.5400	2.5400	2.5400	-10.563%	30	507	-85.827%
2026-03-23	2.6000	2.8500	2.6000	2.8400	+27.354%	156	507	-87.324%
2026-03-20	2.2900	2.3500	2.2300	2.2300	-13.900%	6	476	-83.857%
2026-03-19	2.8700	2.8700	2.5900	2.5900	-40.596%	3	475	-86.100%
2026-03-16	4.3600	4.3600	4.3600	4.3600	-19.259%	1	474	-91.743%
2026-03-10	5.4000	5.4000	5.4000	5.4000	+12.500%	1	474	-93.333%
2026-03-09	4.7000	4.8000	4.7000	4.8000	-10.615%	2	473	-92.500%
2026-03-06	5.2000	5.3700	5.0500	5.3700	-4.956%	93	489	-93.296%
2026-03-05	5.6500	5.6500	5.6500	5.6500	+13.000%	1	401	-93.628%
2026-03-03	5.3400	5.3400	5.0000	5.0000	-17.355%	101	400	-92.800%
2026-03-02	6.3000	6.3000	6.0500	6.0500	-10.370%	8	402	-94.050%
2026-02-26	6.7500	6.7500	6.7500	6.7500	-7.787%	5	401	-94.667%
2026-02-25	7.3200	7.3200	7.3200	7.3200	+29.101%	4	401	-95.082%
2026-02-24	5.6600	5.6700	5.6600	5.6700	-10.000%	4	401	-93.651%
2026-02-23	6.3000	6.3000	6.3000	6.3000	-14.865%	4	400	-94.286%
2026-02-17	7.4000	7.4000	7.4000	7.4000	-15.235%	5	400	-95.135%
2026-02-13	8.5200	8.7300	8.5200	8.7300	-10.553%	2	395	-95.876%
2026-02-11	10.4600	10.4600	9.7600	9.7600	+1.667%	4	395	-96.311%
2026-02-10	9.6000	9.6000	9.6000	9.6000	+9.966%	3	396	-96.250%
2026-02-09	8.7300	8.7300	8.7300	8.7300	+3.314%	1	399	-95.876%
2026-02-06	7.7000	8.4500	7.7000	8.4500	+10.458%	101	398	-95.740%
2026-02-05	7.0000	7.6500	7.0000	7.6500	-10.000%	26	425	-95.294%
2026-02-04	9.4000	9.4000	8.1500	8.5000	-14.141%	181	419	-95.765%
2026-02-03	9.9000	9.9000	9.9000	9.9000	+1.020%	2	422	-96.364%
2026-02-02	9.4000	9.9900	9.3500	9.8000	-23.557%	224	422	-96.327%
2026-01-30	11.0000	12.8200	11.0000	12.8200	+37.112%	7	322	-97.192%
2026-01-29	11.6500	11.6500	9.3000	9.3500	-30.224%	6	325	-96.150%
2026-01-27	13.4000	13.4000	13.4000	13.4000	-14.103%	1	321	-97.313%
2026-01-22	11.7500	15.6000	11.7500	15.6000	+6.339%	5	321	-97.692%
2026-01-14	15.1300	15.1300	14.6700	14.6700	-15.447%	5	317	-97.546%
2026-01-09	15.5000	17.4000	15.5000	17.3500	+14.521%	3	315	-97.925%
2026-01-08	15.1500	15.1500	15.1500	15.1500	-10.355%	1	314	-97.624%
2026-01-07	17.3000	17.3000	16.9000	16.9000	+2.115%	2	313	-97.870%
2026-01-06	17.8000	17.8000	16.5000	16.5500	-20.813%	213	313	-97.825%
2026-01-05	20.7200	20.9200	20.7200	20.9000	+10.641%	6	258	-98.278%
2026-01-02	20.7500	20.7500	18.8900	18.8900	-11.315%	3	258	-98.094%
2025-12-31	21.6500	21.6500	21.3000	21.3000	-5.122%	26	231	-98.310%
2025-12-30	23.0700	23.1200	22.4500	22.4500	-8.888%	3	231	-98.396%
2025-12-29	24.6400	24.6400	24.6400	24.6400	-9.077%	29	229	-98.539%
2025-12-26	28.3000	28.3000	27.1000	27.1000	-2.166%	103	214	-98.672%
2025-12-24	27.7000	27.7000	27.7000	27.7000	-11.980%	1	111	-98.700%
2025-12-22	33.2100	33.8200	31.4700	31.4700	+7.700%	4	111	-98.856%
2025-12-19	29.2200	29.2200	29.2200	29.2200	-9.787%	25	111	-98.768%
2025-12-18	31.0000	33.4700	31.0000	32.3900	+6.371%	85	86	-98.889%
2025-12-17	30.4500	30.4500	30.4500	30.4500	0.000%	3	3	-98.818%