Dark

TSLA20270115C990
TSLA Jan 15 2027 990.00 Call (TSLA270115C00990000)
option OPRA

EOD

Sep 22, 2026

0.3300-2.941%(-0.0100)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.3500	0.3500	0.3300	0.3300	-2.941%	85	13,141	0.000%
2026-09-21	0.3500	0.3500	0.3200	0.3400	+6.250%	386	13,169	-2.941%
2026-09-18	0.3500	0.3500	0.3100	0.3200	-5.882%	118	13,473	+3.125%
2026-09-17	0.3100	0.3700	0.3100	0.3400	+6.250%	68	13,413	-2.941%
2026-09-16	0.3300	0.3500	0.2800	0.3200	-5.882%	29	13,470	+3.125%
2026-09-15	0.3800	0.3800	0.3200	0.3400	-10.526%	103	13,472	-2.941%
2026-09-14	0.4000	0.4000	0.3600	0.3800	-9.524%	268	13,489	-13.158%
2026-09-11	0.4000	0.4300	0.4000	0.4200	-2.326%	25	13,620	-21.429%
2026-09-10	0.4500	0.4700	0.4300	0.4300	-14.000%	31	13,626	-23.256%
2026-09-09	0.5000	0.5200	0.4800	0.5000	+4.167%	16	13,624	-34.000%
2026-09-08	0.5000	0.5600	0.4700	0.4800	0.000%	220	13,620	-31.250%
2026-09-04	0.5000	0.5000	0.4400	0.4800	-29.412%	438	13,750	-31.250%
2026-09-03	0.6200	0.7600	0.6200	0.6800	+23.636%	1,623	13,750	-51.471%
2026-09-02	0.5400	0.5800	0.5200	0.5500	-1.786%	68	13,080	-40.000%
2026-09-01	0.5900	0.6000	0.5500	0.5600	-13.846%	553	13,072	-41.071%
2026-08-31	0.6200	0.6800	0.6200	0.6500	+27.451%	227	12,851	-49.231%
2026-08-28	0.5500	0.5700	0.5000	0.5100	-7.273%	132	12,822	-35.294%
2026-08-27	0.6300	0.6300	0.5500	0.5500	-5.172%	70	12,904	-40.000%
2026-08-26	0.6000	0.6400	0.5600	0.5800	-10.769%	54	12,918	-43.103%
2026-08-25	0.6800	0.7000	0.6500	0.6500	-4.412%	457	12,926	-49.231%
2026-08-24	0.7600	0.7600	0.6800	0.6800	-16.049%	145	13,193	-51.471%
2026-08-21	0.7200	0.8800	0.7200	0.8100	+17.391%	63	13,085	-59.259%
2026-08-20	0.7200	0.7400	0.6800	0.6900	-11.538%	55	13,080	-52.174%
2026-08-19	0.6800	0.7800	0.6100	0.7800	+18.182%	55	13,076	-57.692%
2026-08-18	0.6600	0.6700	0.6400	0.6600	+1.538%	27	13,097	-50.000%
2026-08-17	0.6700	0.7200	0.6500	0.6500	-9.722%	111	13,107	-49.231%
2026-08-14	0.7000	0.8000	0.6600	0.7200	+9.091%	159	13,130	-54.167%
2026-08-13	0.7400	0.7400	0.6600	0.6600	-5.714%	889	13,026	-50.000%
2026-08-12	0.8100	0.8100	0.7000	0.7000	-13.580%	57	13,420	-52.857%
2026-08-11	0.8800	0.9000	0.8100	0.8100	-4.706%	38	13,421	-59.259%
2026-08-10	0.8600	0.8600	0.7900	0.8500	-3.409%	27	13,421	-61.176%
2026-08-07	0.8600	0.9500	0.8600	0.8800	+8.642%	75	13,426	-62.500%
2026-08-06	0.8400	0.8400	0.8100	0.8100	-4.706%	65	13,389	-59.259%
2026-08-05	0.8000	0.8900	0.8000	0.8500	-6.593%	144	13,389	-61.176%
2026-08-04	0.8300	0.9100	0.8300	0.9100	+10.976%	53	13,500	-63.736%
2026-08-03	0.7800	0.8600	0.7300	0.8200	+9.333%	136	13,513	-59.756%
2026-07-31	0.7200	0.7500	0.6400	0.7500	+13.636%	82	13,516	-56.000%
2026-07-30	0.7000	0.7000	0.6500	0.6600	+8.197%	171	13,533	-50.000%
2026-07-29	0.6400	0.6400	0.5800	0.6100	+1.667%	90	13,500	-45.902%
2026-07-28	0.6000	0.6200	0.5500	0.6000	-1.639%	176	13,469	-45.000%
2026-07-27	0.7600	0.7600	0.6100	0.6100	-18.667%	295	13,518	-45.902%
2026-07-24	0.8600	0.8900	0.7500	0.7500	-15.730%	602	13,477	-56.000%
2026-07-23	1.1000	1.1000	0.8700	0.8900	-36.429%	2,874	13,034	-62.921%
2026-07-22	1.3800	1.4200	1.3600	1.4000	+4.478%	135	11,739	-76.429%
2026-07-21	1.2500	1.4800	1.2500	1.3400	+5.512%	239	11,629	-75.373%
2026-07-20	1.4500	1.4500	1.2500	1.2700	-10.563%	194	11,499	-74.016%
2026-07-17	1.4800	1.4800	1.3400	1.4200	-8.387%	182	11,403	-76.761%
2026-07-16	1.7800	1.7900	1.5500	1.5500	-17.553%	598	11,351	-78.710%
2026-07-15	1.9200	1.9200	1.8300	1.8800	+3.867%	233	11,438	-82.447%
2026-07-14	1.9500	1.9500	1.8100	1.8100	-3.209%	328	11,230	-81.768%
2026-07-13	1.9100	1.9700	1.8200	1.8700	-17.982%	94	11,099	-82.353%
2026-07-10	2.4100	2.4100	2.2600	2.2800	-1.724%	45	11,073	-85.526%
2026-07-09	2.1200	2.4000	2.1000	2.3200	+8.920%	682	11,051	-85.776%
2026-07-08	2.1100	2.1400	2.0000	2.1300	-7.391%	32	10,664	-84.507%
2026-07-07	2.5900	2.5900	2.3000	2.3000	-13.858%	306	10,661	-85.652%
2026-07-06	2.2400	2.7800	2.0300	2.6700	+21.364%	2,161	10,631	-87.640%
2026-07-02	2.9800	2.9800	2.0700	2.2000	-25.676%	213	11,485	-85.000%
2026-07-01	3.2000	3.3600	2.9600	2.9600	-10.303%	515	11,485	-88.851%
2026-06-30	2.8600	3.4000	2.8100	3.3000	+13.014%	194	11,520	-90.000%
2026-06-29	2.1500	2.9500	2.1500	2.9200	+35.814%	1,174	11,512	-88.699%
2026-06-26	1.7200	2.3100	1.7200	2.1500	+19.444%	397	12,015	-84.651%
2026-06-25	1.8500	1.9600	1.8000	1.8000	-5.759%	1,517	11,648	-81.667%
2026-06-24	1.9000	1.9900	1.8400	1.9100	-2.551%	1,142	10,372	-82.723%
2026-06-23	2.3200	2.3900	1.9600	1.9600	-25.475%	235	9,546	-83.163%
2026-06-22	2.4700	3.0500	2.4500	2.6300	+1.154%	700	9,384	-87.452%
2026-06-18	2.6500	2.6500	2.4500	2.6000	-3.704%	172	9,116	-87.308%
2026-06-17	2.9000	2.9500	2.6300	2.7000	-12.052%	173	9,116	-87.778%
2026-06-16	3.4000	3.4000	3.0000	3.0700	-12.286%	773	9,116	-89.251%
2026-06-15	3.8500	3.9300	3.4800	3.5000	-6.667%	149	8,230	-90.571%
2026-06-12	3.6500	3.9300	3.2500	3.7500	+5.634%	1,502	8,230	-91.200%
2026-06-11	2.9000	3.6000	2.8200	3.5500	+22.414%	251	8,230	-90.704%
2026-06-10	3.2500	3.3000	2.8900	2.9000	-10.769%	139	8,150	-88.621%
2026-06-09	4.0000	4.1200	3.1000	3.2500	-15.584%	121	8,167	-89.846%
2026-06-08	3.5000	4.0000	3.5000	3.8500	+10.951%	105	8,137	-91.429%
2026-06-05	4.5500	4.5500	3.3700	3.4700	-17.967%	403	8,134	-90.490%
2026-06-04	4.5000	4.9000	4.2300	4.2300	-9.422%	93	8,102	-92.199%
2026-06-03	4.3500	5.3000	4.3500	4.6700	-0.638%	127	8,113	-92.934%
2026-06-02	4.4000	4.8500	4.2500	4.7000	+10.329%	989	8,086	-92.979%
2026-06-01	4.5000	4.7000	4.2600	4.2600	-18.077%	284	7,911	-92.254%
2026-05-29	5.7600	5.7600	4.8000	5.2000	-12.605%	159	7,925	-93.654%
2026-05-28	5.7500	6.1000	5.7500	5.9500	-1.653%	134	7,933	-94.454%
2026-05-27	5.8000	6.5000	5.7100	6.0500	+14.151%	416	7,923	-94.545%
2026-05-26	5.0000	5.3500	4.8500	5.3000	+9.278%	170	7,928	-93.774%
2026-05-22	4.5500	5.0500	4.5500	4.8500	+7.778%	142	7,919	-93.196%
2026-05-21	4.8000	5.0000	4.2500	4.5000	-1.099%	38	7,911	-92.667%
2026-05-20	4.2500	4.5500	4.1500	4.5500	+13.750%	124	7,911	-92.747%
2026-05-19	4.0000	4.1000	3.6500	4.0000	-6.323%	316	7,876	-91.750%
2026-05-18	5.0000	5.0000	4.0000	4.2700	-18.667%	307	7,876	-92.272%
2026-05-15	6.0000	6.0000	4.9800	5.2500	-19.847%	195	7,876	-93.714%
2026-05-14	7.3000	7.7000	6.4500	6.5500	-5.347%	359	7,776	-94.962%
2026-05-13	6.3500	8.1000	6.0000	6.9200	+13.443%	823	7,869	-95.231%
2026-05-12	6.0000	6.7000	5.3400	6.1000	-4.688%	1,589	7,869	-94.590%
2026-05-11	4.6000	6.8500	4.3000	6.4000	+33.333%	3,627	7,869	-94.844%
2026-05-08	4.2000	5.1000	4.2000	4.8000	+33.333%	552	7,642	-93.125%
2026-05-07	3.6500	4.1100	3.5500	3.6000	+4.348%	226	7,734	-90.833%
2026-05-06	3.1300	3.5500	3.1000	3.4500	+7.813%	258	7,735	-90.435%
2026-05-05	3.4000	3.5500	3.1500	3.2000	+3.226%	229	7,763	-89.688%
2026-05-04	3.1000	3.2500	3.0000	3.1000	-4.615%	68	7,750	-89.355%
2026-05-01	2.8400	3.3500	2.6500	3.2500	+17.329%	304	7,825	-89.846%
2026-04-30	2.4400	2.8000	2.3000	2.7700	+16.387%	96	7,825	-88.087%
2026-04-29	2.5300	2.5700	2.3400	2.3800	-8.462%	84	7,820	-86.134%
2026-04-28	2.7700	2.8900	2.6000	2.6000	-4.762%	52	7,754	-87.308%
2026-04-27	2.5500	2.8000	2.3400	2.7300	+3.802%	134	7,743	-87.912%
2026-04-24	2.7400	2.7900	2.5300	2.6300	+4.365%	86	7,724	-87.452%
2026-04-23	2.7500	2.9000	2.4700	2.5200	-24.324%	199	7,733	-86.905%
2026-04-22	3.2100	3.4500	3.2100	3.3300	+0.909%	245	7,715	-90.090%
2026-04-21	3.5000	3.5000	3.3000	3.3000	-6.250%	32	7,610	-90.000%
2026-04-20	4.1500	4.1500	3.4300	3.5200	-14.146%	33	7,610	-90.625%
2026-04-17	4.0000	4.5000	3.7000	4.1000	+11.717%	334	7,610	-91.951%
2026-04-16	3.8100	3.8100	3.2800	3.6700	-3.421%	73	7,682	-91.008%
2026-04-15	2.2700	4.2000	2.2700	3.8000	+72.727%	979	7,683	-91.316%
2026-04-14	1.9100	2.2500	1.9100	2.2000	+22.222%	466	7,948	-85.000%
2026-04-13	1.7600	1.8300	1.6500	1.8000	+4.046%	384	7,607	-81.667%
2026-04-10	1.7500	1.7600	1.6700	1.7300	-0.575%	54	7,481	-80.925%
2026-04-09	1.6900	1.7600	1.5500	1.7400	+2.353%	127	7,465	-81.034%
2026-04-08	1.7000	1.7500	1.5700	1.7000	+4.294%	187	7,422	-80.588%
2026-04-07	1.6100	1.6400	1.4400	1.6300	-3.550%	240	7,490	-79.755%
2026-04-06	1.7900	1.8400	1.5800	1.6900	-2.874%	419	7,477	-80.473%
2026-04-02	1.8500	1.9200	1.7400	1.7400	-19.070%	263	7,527	-81.034%
2026-04-01	1.9700	2.1700	1.9300	2.1500	+13.757%	251	7,527	-84.651%
2026-03-31	1.8000	1.9800	1.7800	1.8900	+9.249%	208	7,485	-82.540%
2026-03-30	1.8700	1.8900	1.6600	1.7300	-16.019%	603	7,487	-80.925%
2026-03-27	2.0500	2.1200	1.8900	2.0600	0.000%	930	7,053	-83.981%
2026-03-26	2.3900	2.3900	2.0600	2.0600	-16.260%	480	7,106	-83.981%
2026-03-25	2.5300	2.7000	2.4200	2.4600	+7.895%	81	7,084	-86.585%
2026-03-24	2.4100	2.5200	2.2400	2.2800	-2.146%	342	7,060	-85.526%
2026-03-23	2.3000	2.6100	2.1900	2.3300	+6.393%	303	6,913	-85.837%
2026-03-20	2.2300	2.3800	2.0000	2.1900	-6.410%	432	6,773	-84.932%
2026-03-19	2.9500	2.9500	2.2800	2.3400	-23.279%	295	6,746	-85.897%
2026-03-18	3.5500	3.6000	3.0500	3.0500	-10.294%	39	6,644	-89.180%
2026-03-17	3.8000	3.8000	3.3300	3.4000	-11.688%	391	6,643	-90.294%
2026-03-16	4.3000	4.4600	3.8500	3.8500	-4.938%	129	6,510	-91.429%
2026-03-13	4.4700	4.4700	4.0500	4.0500	-8.784%	65	6,498	-91.852%
2026-03-12	4.6000	4.6000	4.3000	4.4400	-9.572%	202	6,522	-92.568%
2026-03-11	4.6000	5.4500	4.5000	4.9100	+12.100%	106	6,398	-93.279%
2026-03-10	4.8000	5.0000	4.3800	4.3800	-7.595%	406	6,379	-92.466%
2026-03-09	4.8000	4.9000	4.3000	4.7400	-4.435%	587	6,199	-93.038%
2026-03-06	4.9500	5.1600	4.6900	4.9600	-5.524%	226	5,883	-93.347%
2026-03-05	5.1500	5.4500	5.0000	5.2500	-0.943%	274	5,814	-93.714%
2026-03-04	5.1500	5.5500	5.0500	5.3000	+16.484%	117	5,698	-93.774%
2026-03-03	5.5200	5.5600	4.5000	4.5500	-21.552%	361	5,609	-92.747%
2026-03-02	5.2000	5.8800	5.2000	5.8000	0.000%	182	5,480	-94.310%
2026-02-27	5.8600	6.0300	5.1600	5.8000	-7.200%	275	5,457	-94.310%
2026-02-26	6.5000	6.7500	6.0000	6.2500	-10.072%	134	5,293	-94.720%
2026-02-25	6.7000	6.9900	6.4500	6.9500	+13.934%	257	5,005	-95.252%
2026-02-24	5.2000	6.1600	5.1500	6.1000	+20.079%	251	5,005	-94.590%
2026-02-23	6.1200	6.1200	4.9000	5.0800	-20.251%	354	4,850	-93.504%
2026-02-20	6.3200	6.5500	6.1000	6.3700	-3.631%	32	4,681	-94.819%
2026-02-19	6.5500	6.9000	6.3900	6.6100	-5.571%	204	4,661	-95.008%
2026-02-18	7.3500	7.3500	6.8900	7.0000	-4.110%	134	4,518	-95.286%
2026-02-17	7.2500	7.5500	6.6000	7.3000	-10.758%	296	4,432	-95.479%
2026-02-13	8.1000	8.5500	7.8000	8.1800	-1.446%	132	4,249	-95.966%
2026-02-12	9.4000	10.1100	8.1500	8.3000	-10.753%	90	4,249	-96.024%
2026-02-11	9.3700	10.2000	8.8000	9.3000	+3.333%	92	4,206	-96.452%
2026-02-10	8.1000	9.0800	8.1000	9.0000	+11.801%	95	4,201	-96.333%
2026-02-09	7.6500	8.3500	7.4800	8.0500	+5.229%	214	4,177	-95.901%
2026-02-06	7.0000	8.0000	7.0000	7.6500	+7.746%	312	4,185	-95.686%
2026-02-05	6.9700	7.5000	6.5000	7.1000	-7.792%	529	4,264	-95.352%
2026-02-04	8.9500	8.9500	7.1500	7.7000	-15.385%	465	3,995	-95.714%
2026-02-03	9.2000	9.3800	8.2900	9.1000	-1.087%	515	3,775	-96.374%
2026-02-02	9.1000	9.7000	8.6000	9.2000	-12.381%	428	3,418	-96.413%
2026-01-30	10.1500	12.4300	9.6500	10.5000	+20.551%	2,986	3,280	-96.857%
2026-01-29	12.2000	12.2000	8.4000	8.7100	-23.930%	1,551	3,129	-96.211%
2026-01-28	12.6000	12.6000	11.4500	11.4500	-5.372%	162	2,747	-97.118%
2026-01-27	12.8000	12.8000	11.8000	12.1000	-4.724%	77	2,621	-97.273%
2026-01-26	14.1500	14.1500	12.5800	12.7000	-13.605%	723	2,638	-97.402%
2026-01-23	14.4900	15.0000	14.1000	14.7000	+1.379%	299	2,734	-97.755%
2026-01-22	10.7600	14.6500	10.7600	14.5000	+37.441%	517	2,604	-97.724%
2026-01-21	10.0100	11.5000	9.8400	10.5500	+5.080%	684	2,512	-96.872%
2026-01-20	10.7500	11.5000	10.0000	10.0400	-17.705%	183	2,433	-96.713%
2026-01-16	13.9000	14.1500	12.2000	12.2000	-10.949%	87	2,389	-97.295%
2026-01-15	14.7100	14.8000	13.7000	13.7000	-3.521%	117	2,389	-97.591%
2026-01-14	14.5000	14.6000	13.5500	14.2000	-7.129%	132	2,295	-97.676%
2026-01-13	15.9300	16.2000	14.9500	15.2900	-3.836%	72	2,215	-97.842%
2026-01-12	15.1500	16.7500	14.9300	15.9000	-0.313%	177	2,173	-97.925%
2026-01-09	14.6300	16.6500	14.5500	15.9500	+4.934%	120	2,157	-97.931%
2026-01-08	14.4000	15.5500	14.3600	15.2000	+0.463%	143	2,094	-97.829%
2026-01-07	16.2000	16.5000	15.1300	15.1300	-5.141%	196	2,000	-97.819%
2026-01-06	18.0000	18.0000	15.6000	15.9500	-16.273%	388	1,991	-97.931%
2026-01-05	18.1500	20.6500	18.1000	19.0500	+9.107%	885	1,304	-98.268%
2026-01-02	20.8300	20.9000	16.7200	17.4600	-12.349%	212	1,304	-98.110%
2025-12-31	21.2500	21.2500	19.7400	19.9200	-5.368%	260	1,140	-98.343%
2025-12-30	22.2500	22.7500	21.0500	21.0500	-4.318%	228	1,140	-98.432%
2025-12-29	23.6000	24.0000	22.0000	22.0000	-14.563%	284	968	-98.500%
2025-12-26	27.3500	27.8000	25.2000	25.7500	-4.453%	269	1,047	-98.718%
2025-12-24	27.8000	27.8000	25.8500	26.9500	-3.853%	53	874	-98.776%
2025-12-23	29.9000	30.1000	26.9900	28.0300	-6.908%	189	874	-98.823%
2025-12-22	31.0000	32.8000	29.9500	30.1100	+1.210%	565	872	-98.904%
2025-12-19	30.4000	30.4000	27.9700	29.7500	-1.490%	311	418	-98.891%
2025-12-18	29.9000	32.2500	28.9500	30.2000	0.000%	167	158	-98.907%