Dark

TSLA20270115C980
TSLA Jan 15 2027 980.00 Call (TSLA270115C00980000)
option OPRA

EOD

Sep 22, 2026

0.3600+5.882%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.3600	0.3600	0.3600	0.3600	+5.882%	1	1,403	0.000%
2026-09-18	0.3400	0.3400	0.3400	0.3400	+3.030%	1	1,402	+5.882%
2026-09-16	0.3300	0.3300	0.3300	0.3300	-34.000%	8	1,402	+9.091%
2026-09-10	0.5000	0.5000	0.5000	0.5000	0.000%	40	1,402	-28.000%
2026-09-09	0.5000	0.5000	0.5000	0.5000	-33.333%	2	1,402	-28.000%
2026-09-03	0.7300	0.7500	0.7300	0.7500	+25.000%	3	1,402	-52.000%
2026-08-28	0.6000	0.6000	0.6000	0.6000	-1.639%	1	1,400	-40.000%
2026-08-26	0.6100	0.6100	0.6100	0.6100	-25.610%	1	1,400	-40.984%
2026-08-21	0.8200	0.8200	0.8200	0.8200	+17.143%	1	1,400	-56.098%
2026-08-13	0.7000	0.7000	0.7000	0.7000	-21.348%	217	1,401	-48.571%
2026-08-11	0.8900	0.8900	0.8900	0.8900	+4.706%	8	1,232	-59.551%
2026-08-06	0.7100	0.8500	0.7100	0.8500	+1.190%	2	1,224	-57.647%
2026-08-05	0.8200	0.8400	0.8200	0.8400	-2.326%	54	1,223	-57.143%
2026-08-04	0.8600	0.8600	0.8600	0.8600	+1.176%	1	1,200	-58.140%
2026-08-03	0.8500	0.8500	0.8500	0.8500	+46.552%	1	1,199	-57.647%
2026-07-28	0.5900	0.5900	0.5800	0.5800	-32.558%	5	1,199	-37.931%
2026-07-24	0.8600	0.8600	0.8600	0.8600	-4.444%	1	1,200	-58.140%
2026-07-23	0.9000	0.9000	0.9000	0.9000	-37.931%	10	1,201	-60.000%
2026-07-22	1.4500	1.4500	1.4500	1.4500	+9.023%	1	1,200	-75.172%
2026-07-20	1.3500	1.3500	1.3300	1.3300	-12.500%	2	1,201	-72.932%
2026-07-17	1.4800	1.5200	1.4800	1.5200	-4.403%	2	1,200	-76.316%
2026-07-16	1.5900	1.5900	1.5900	1.5900	-18.462%	98	1,201	-77.358%
2026-07-14	1.9500	1.9500	1.9500	1.9500	-15.584%	25	1,299	-81.538%
2026-07-10	2.4200	2.4200	2.3100	2.3100	-4.545%	5	1,299	-84.416%
2026-07-09	2.2800	2.4200	2.1600	2.4200	+10.502%	102	1,301	-85.124%
2026-07-08	2.1900	2.1900	2.1900	2.1900	-6.009%	1	1,201	-83.562%
2026-07-07	2.7000	2.7000	2.3300	2.3300	+1.304%	3	1,201	-84.549%
2026-07-06	2.1500	2.3000	2.1500	2.3000	+0.877%	4	1,200	-84.348%
2026-07-02	2.3500	2.3600	2.2800	2.2800	-6.557%	7	1,194	-84.211%
2026-06-29	2.4200	2.4400	2.4200	2.4400	+25.773%	11	1,194	-85.246%
2026-06-25	1.9000	1.9400	1.8900	1.9400	-1.020%	21	1,205	-81.443%
2026-06-24	2.0500	2.0500	1.8300	1.9600	-9.677%	8	1,216	-81.633%
2026-06-23	2.2500	2.2500	2.1700	2.1700	-19.630%	3	1,215	-83.410%
2026-06-22	3.1500	3.1500	2.7000	2.7000	+3.448%	21	1,213	-86.667%
2026-06-18	2.7000	2.7000	2.6100	2.6100	-5.435%	2	1,222	-86.207%
2026-06-17	2.7200	2.7600	2.7200	2.7600	-12.381%	12	1,222	-86.957%
2026-06-16	3.3500	3.3500	3.1500	3.1500	-16.000%	3	1,222	-88.571%
2026-06-15	3.7500	3.7500	3.7500	3.7500	-1.316%	6	1,219	-90.400%
2026-06-12	3.3000	3.8500	3.3000	3.8000	+26.667%	18	1,219	-90.526%
2026-06-10	3.3500	3.3500	3.0000	3.0000	-9.091%	5	1,219	-88.000%
2026-06-09	3.9500	3.9500	3.1800	3.3000	-10.811%	26	1,218	-89.091%
2026-06-08	3.7000	3.7000	3.7000	3.7000	-1.070%	2	1,211	-90.270%
2026-06-05	3.8000	3.8000	3.7400	3.7400	-15.193%	2	1,211	-90.374%
2026-06-04	4.4500	4.4500	4.4100	4.4100	-10.000%	3	1,210	-91.837%
2026-06-03	4.9100	4.9100	4.9000	4.9000	+6.987%	6	1,212	-92.653%
2026-06-01	4.7700	4.7700	4.5700	4.5800	-23.667%	4	1,212	-92.140%
2026-05-28	6.0000	6.0000	6.0000	6.0000	-4.000%	2	1,211	-94.000%
2026-05-27	6.4000	6.4000	6.2500	6.2500	+17.925%	15	1,211	-94.240%
2026-05-26	5.3000	5.3000	5.3000	5.3000	+6.000%	1	1,211	-93.208%
2026-05-22	4.8500	5.0200	4.7700	5.0000	+11.111%	9	1,211	-92.800%
2026-05-21	4.7000	4.7000	4.4500	4.5000	-2.174%	4	1,215	-92.000%
2026-05-20	4.4100	4.6000	4.4100	4.6000	+15.288%	2	1,215	-92.174%
2026-05-19	4.0000	4.0000	3.7500	3.9900	-9.318%	7	1,218	-90.977%
2026-05-18	4.5000	4.5500	4.4000	4.4000	-21.429%	7	1,218	-91.818%
2026-05-15	5.5500	5.6000	5.5500	5.6000	-28.205%	2	1,218	-93.571%
2026-05-14	7.2500	7.8000	6.9500	7.8000	-3.704%	14	1,213	-95.385%
2026-05-13	6.2400	8.1000	6.2400	8.1000	+29.600%	2	1,213	-95.556%
2026-05-12	6.0000	6.2500	5.8000	6.2500	-10.072%	54	1,213	-94.240%
2026-05-11	5.0300	6.9500	5.0300	6.9500	+40.404%	20	1,213	-94.820%
2026-05-08	4.5000	5.1500	4.5000	4.9500	+27.907%	27	1,182	-92.727%
2026-05-07	4.2000	4.2000	3.8700	3.8700	+9.014%	50	1,191	-90.698%
2026-05-06	3.0400	3.5500	3.0400	3.5500	+7.576%	9	1,236	-89.859%
2026-05-05	3.5000	3.5500	3.3000	3.3000	0.000%	7	1,235	-89.091%
2026-05-04	3.0000	3.3500	3.0000	3.3000	-1.493%	24	1,234	-89.091%
2026-05-01	3.0000	3.3800	3.0000	3.3500	+20.939%	17	1,258	-89.254%
2026-04-30	2.5900	2.7700	2.5900	2.7700	+15.417%	4	1,258	-87.004%
2026-04-29	2.5300	2.5300	2.4000	2.4000	-18.089%	2	1,254	-85.000%
2026-04-28	2.9000	2.9300	2.9000	2.9300	+2.091%	3	1,254	-87.713%
2026-04-27	2.4000	2.8700	2.4000	2.8700	+7.090%	5	1,252	-87.456%
2026-04-24	2.6100	2.6800	2.6100	2.6800	-0.741%	4	1,251	-86.567%
2026-04-23	3.0000	3.0000	2.6500	2.7000	-23.513%	9	1,247	-86.667%
2026-04-22	3.4000	3.5300	3.4000	3.5300	+5.373%	4	1,240	-89.802%
2026-04-21	3.4500	3.4500	3.3500	3.3500	-6.944%	11	1,238	-89.254%
2026-04-20	3.6500	3.6500	3.6000	3.6000	-13.462%	5	1,238	-90.000%
2026-04-17	4.1500	4.6000	3.9500	4.1600	+18.857%	44	1,233	-91.346%
2026-04-16	3.7500	3.7500	3.3600	3.5000	-9.091%	6	1,218	-89.714%
2026-04-15	2.5800	4.3500	2.5800	3.8500	+68.860%	302	1,216	-90.649%
2026-04-14	2.2800	2.2800	2.2800	2.2800	+25.967%	1	1,258	-84.211%
2026-04-13	1.8700	1.8700	1.8100	1.8100	+10.366%	27	1,257	-80.110%
2026-04-09	1.7000	1.7600	1.6400	1.6400	-7.865%	290	1,282	-78.049%
2026-04-08	1.6900	1.7800	1.6900	1.7800	+4.094%	95	1,213	-79.775%
2026-04-07	1.6100	1.7100	1.5400	1.7100	-1.156%	101	1,258	-78.947%
2026-04-06	1.8900	1.8900	1.6500	1.7300	-4.945%	336	1,333	-79.191%
2026-04-02	1.9400	1.9400	1.8200	1.8200	-12.077%	91	1,548	-80.220%
2026-04-01	2.0400	2.0700	2.0300	2.0700	+4.020%	23	1,548	-82.609%
2026-03-31	1.9100	2.0400	1.8900	1.9900	+10.556%	35	1,556	-81.910%
2026-03-30	2.0000	2.0000	1.7400	1.8000	-15.094%	31	1,577	-80.000%
2026-03-27	2.1300	2.1300	1.9700	2.1200	-3.196%	376	1,599	-83.019%
2026-03-26	2.4700	2.4700	2.1900	2.1900	-16.730%	316	1,949	-83.562%
2026-03-25	2.6300	2.6300	2.6300	2.6300	+9.583%	6	2,183	-86.312%
2026-03-24	2.4700	2.4700	2.4000	2.4000	-0.826%	35	2,178	-85.000%
2026-03-23	2.3000	2.7500	2.3000	2.4200	+6.608%	31	2,188	-85.124%
2026-03-20	2.2000	2.2700	2.1500	2.2700	-9.200%	271	2,189	-84.141%
2026-03-19	2.9000	2.9400	2.5000	2.5000	-21.875%	45	2,222	-85.600%
2026-03-18	3.5000	3.5000	3.2000	3.2000	-8.571%	9	2,207	-88.750%
2026-03-17	3.9000	3.9000	3.5000	3.5000	-13.580%	8	2,204	-89.714%
2026-03-16	4.4500	4.6000	3.9900	4.0500	-4.706%	2,010	2,202	-91.111%
2026-03-13	4.6700	4.6700	4.2500	4.2500	-7.809%	37	2,030	-91.529%
2026-03-12	4.6100	4.6100	4.6100	4.6100	-10.659%	50	1,993	-92.191%
2026-03-11	5.3500	5.3500	5.1600	5.1600	+12.174%	3	1,943	-93.023%
2026-03-10	5.1000	5.1000	4.5500	4.6000	-1.075%	58	1,941	-92.174%
2026-03-09	4.5500	4.6500	4.5500	4.6500	-11.429%	59	1,925	-92.258%
2026-03-06	5.2100	5.2500	4.9500	5.2500	0.000%	77	1,922	-93.143%
2026-03-05	5.5300	5.5300	5.2500	5.2500	-7.407%	111	1,897	-93.143%
2026-03-04	5.6300	5.6700	5.5300	5.6700	+21.935%	58	1,871	-93.651%
2026-03-03	5.3200	5.3200	4.6500	4.6500	-21.186%	18	1,819	-92.258%
2026-03-02	5.9000	5.9000	5.9000	5.9000	-8.810%	1	1,818	-93.898%
2026-02-26	6.5500	6.5500	6.4700	6.4700	-6.906%	2	1,817	-94.436%
2026-02-25	7.2500	7.2500	6.9500	6.9500	+9.449%	203	1,617	-94.820%
2026-02-24	5.4400	6.3500	5.4400	6.3500	+25.000%	124	1,617	-94.331%
2026-02-23	6.0200	6.0200	5.0800	5.0800	-21.240%	66	1,517	-92.913%
2026-02-20	6.7500	6.7500	6.4500	6.4500	-5.147%	11	1,455	-94.419%
2026-02-19	6.8500	7.0500	6.8000	6.8000	-8.725%	103	1,446	-94.706%
2026-02-18	7.4100	7.4500	7.4100	7.4500	-1.325%	70	1,345	-95.168%
2026-02-17	7.4000	7.5900	7.4000	7.5500	-12.209%	73	1,286	-95.232%
2026-02-12	9.3000	9.3000	8.6000	8.6000	-10.510%	6	1,214	-95.814%
2026-02-11	9.6100	9.6100	9.6100	9.6100	+5.604%	1	1,216	-96.254%
2026-02-10	8.9900	9.1000	8.9900	9.1000	+20.530%	3	1,216	-96.044%
2026-02-09	7.5500	7.5500	7.5500	7.5500	-7.927%	1	1,215	-95.232%
2026-02-06	7.6500	8.2100	7.6500	8.2000	+13.889%	23	1,214	-95.610%
2026-02-05	7.2500	7.6500	6.8200	7.2000	-4.636%	66	1,210	-95.000%
2026-02-04	9.1100	9.5500	7.5500	7.5500	-17.033%	87	1,195	-95.232%
2026-02-03	9.4000	9.6500	8.9300	9.1000	-6.186%	92	1,108	-96.044%
2026-02-02	9.1000	10.1000	9.1000	9.7000	-10.599%	328	1,040	-96.289%
2026-01-30	10.7500	11.5500	10.7500	10.8500	+19.890%	171	883	-96.682%
2026-01-29	12.3000	12.3000	8.6500	9.0500	-24.268%	575	845	-96.022%
2026-01-28	12.4500	12.5500	11.9500	11.9500	-4.016%	108	350	-96.987%
2026-01-27	12.7500	12.7500	12.4500	12.4500	-4.231%	2	317	-97.108%
2026-01-26	14.0000	14.0000	13.0000	13.0000	-14.754%	52	316	-97.231%
2026-01-23	15.2500	15.2500	15.2500	15.2500	+0.993%	1	316	-97.639%
2026-01-22	11.8500	15.1000	11.8500	15.1000	+38.532%	10	315	-97.616%
2026-01-21	10.4800	11.6500	10.2800	10.9000	+5.314%	23	307	-96.697%
2026-01-20	10.8500	10.8500	10.3500	10.3500	-17.200%	3	290	-96.522%
2026-01-16	13.3500	13.3500	12.5000	12.5000	-11.348%	2	291	-97.120%
2026-01-15	14.9400	14.9500	14.1000	14.1000	-1.053%	21	291	-97.447%
2026-01-14	14.6500	15.2500	14.2500	14.2500	-12.037%	93	291	-97.474%
2026-01-13	16.2000	16.2000	16.2000	16.2000	-2.410%	3	308	-97.778%
2026-01-12	16.6500	16.8500	16.6000	16.6000	+2.914%	5	308	-97.831%
2026-01-09	15.2800	16.1300	15.2800	16.1300	+2.739%	56	306	-97.768%
2026-01-08	14.6500	15.7000	14.6500	15.7000	-3.681%	4	251	-97.707%
2026-01-07	16.6500	16.6500	16.3000	16.3000	+0.617%	9	254	-97.791%
2026-01-06	17.4500	17.4500	16.2000	16.2000	-19.000%	3	254	-97.778%
2026-01-05	20.5500	20.8000	20.0000	20.0000	+10.375%	15	245	-98.200%
2026-01-02	21.2000	21.2000	17.3800	18.1200	-10.563%	47	245	-98.013%
2025-12-31	21.4000	21.4000	20.2600	20.2600	-6.636%	102	136	-98.223%
2025-12-30	21.7200	23.1500	21.7000	21.7000	-7.856%	11	136	-98.341%
2025-12-29	24.0400	24.0400	23.2400	23.5500	-11.299%	21	129	-98.471%
2025-12-26	26.1700	26.5500	26.1700	26.5500	-6.514%	4	117	-98.644%
2025-12-23	30.5000	30.5000	28.4000	28.4000	-11.055%	13	114	-98.732%
2025-12-22	32.4000	33.4700	31.9300	31.9300	+6.080%	13	114	-98.873%
2025-12-19	30.1300	30.1300	30.1000	30.1000	-5.702%	12	108	-98.804%
2025-12-18	29.7500	32.9500	29.7500	31.9200	+14.204%	68	103	-98.872%
2025-12-17	33.8700	34.6000	27.9500	27.9500	0.000%	83	46	-98.712%