Dark

TSLA20270319C200
TSLA Mar 19 2027 200.00 Call (TSLA270319C00200000)
option OPRA

EOD

Sep 18, 2026

175.08+1.791%(+3.08)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	173.8700	175.0800	173.8700	175.0800	+1.791%	2	2,106	0.000%
2026-09-17	175.0000	175.0000	172.0000	172.0000	+3.490%	2	2,105	+1.791%
2026-09-16	166.2000	166.2000	166.2000	166.2000	-3.406%	2	2,105	+5.343%
2026-09-11	172.0600	172.0600	172.0600	172.0600	+6.684%	1	2,105	+1.755%
2026-09-04	161.2800	161.2800	161.2800	161.2800	-14.946%	2	2,104	+8.557%
2026-09-03	180.2700	189.6200	180.2700	189.6200	+13.545%	2	2,104	-7.668%
2026-09-01	167.0000	167.0000	167.0000	167.0000	-3.468%	1	2,104	+4.838%
2026-08-31	168.5600	173.0000	168.0500	173.0000	+5.174%	43	2,104	+1.202%
2026-08-28	164.4900	164.4900	164.4900	164.4900	+1.362%	1	2,098	+6.438%
2026-08-25	162.2800	162.2800	162.2800	162.2800	-1.768%	1	2,097	+7.888%
2026-08-24	167.0000	167.0000	165.2000	165.2000	-4.630%	12	2,097	+5.981%
2026-08-21	157.7200	173.2200	157.7200	173.2200	+15.596%	14	2,099	+1.074%
2026-08-20	149.8500	149.8500	149.8500	149.8500	+5.752%	1	2,103	+16.837%
2026-08-18	141.7000	141.7000	141.7000	141.7000	-5.910%	3	2,103	+23.557%
2026-08-14	155.7000	155.7000	150.6000	150.6000	+4.649%	7	2,102	+16.255%
2026-08-13	143.9100	143.9100	143.9100	143.9100	+6.050%	1	2,103	+21.659%
2026-08-12	136.4000	136.7000	135.7000	135.7000	+4.707%	4	2,103	+29.020%
2026-08-06	129.6000	129.6000	129.6000	129.6000	-6.426%	1	2,102	+35.093%
2026-08-04	133.5100	138.5000	133.5100	138.5000	+2.003%	4	2,101	+26.412%
2026-08-03	129.7500	135.7800	129.7500	135.7800	+14.005%	6	2,101	+28.944%
2026-07-30	121.0000	121.0000	118.9000	119.1000	+2.894%	4	2,096	+47.003%
2026-07-29	115.7500	115.7500	115.7500	115.7500	-6.998%	1	2,096	+51.257%
2026-07-24	123.1900	124.4600	123.1900	124.4600	-3.840%	2	2,096	+40.672%
2026-07-23	150.0000	150.4000	129.4300	129.4300	-32.553%	40	2,095	+35.270%
2026-07-17	191.9000	191.9000	191.9000	191.9000	-8.094%	1	2,081	-8.765%
2026-07-14	209.2000	209.2000	208.8000	208.8000	+2.680%	2	2,081	-16.149%
2026-07-13	204.2400	204.2400	203.3500	203.3500	-10.901%	4	2,081	-13.902%
2026-07-06	214.6400	228.8800	214.6400	228.2300	+9.133%	6	2,077	-23.288%
2026-07-02	209.1300	209.1300	209.1300	209.1300	+13.750%	2	2,077	-16.282%
2026-06-26	183.3500	185.1000	183.3500	183.8500	-5.427%	12	2,077	-4.770%
2026-06-23	194.2500	194.4500	194.1000	194.4000	-9.146%	4	2,055	-9.938%
2026-06-22	220.4000	224.1500	213.9700	213.9700	+7.631%	9	2,054	-18.175%
2026-06-18	198.8000	198.8000	198.8000	198.8000	-5.782%	1	2,054	-11.932%
2026-06-17	213.3000	213.3000	211.0000	211.0000	+1.883%	2	2,054	-17.024%
2026-06-12	212.0000	214.2500	207.1000	207.1000	+2.626%	19	2,054	-15.461%
2026-06-11	201.8000	201.8000	201.8000	201.8000	+2.880%	1	2,054	-13.241%
2026-06-10	199.6000	199.6000	196.1500	196.1500	-6.680%	2	2,054	-10.742%
2026-06-09	224.3100	224.4000	203.0000	210.1900	-5.350%	7	2,054	-16.704%
2026-06-08	216.3300	222.0700	215.4500	222.0700	+8.396%	5	2,054	-21.160%
2026-06-05	204.8700	204.8700	204.8700	204.8700	-11.580%	1	2,057	-14.541%
2026-06-03	231.7000	231.7000	231.7000	231.7000	-6.996%	1	2,057	-24.437%
2026-05-29	250.9100	250.9100	249.1300	249.1300	+4.378%	2	2,058	-29.723%
2026-05-22	242.0000	242.0000	238.6800	238.6800	+3.374%	8	2,058	-26.647%
2026-05-21	227.0000	231.9300	227.0000	230.8900	+0.387%	5	2,051	-24.172%
2026-05-18	230.0000	230.0000	230.0000	230.0000	-12.174%	1	2,051	-23.878%
2026-05-14	261.8800	261.8800	261.8800	261.8800	+0.723%	1	2,049	-33.145%
2026-05-13	260.0000	260.0000	260.0000	260.0000	+8.809%	2	2,049	-32.662%
2026-05-12	238.9500	238.9500	238.9500	238.9500	+2.827%	1	2,049	-26.729%
2026-05-11	232.3800	232.3800	232.3800	232.3800	+12.554%	1	2,049	-24.658%
2026-05-06	206.5500	206.5500	206.3400	206.4600	+0.531%	25	2,047	-15.199%
2026-05-05	205.1200	206.4400	204.8700	205.3700	+0.381%	426	2,022	-14.749%
2026-05-04	205.7800	206.4500	204.4800	204.5900	-1.649%	819	1,597	-14.424%
2026-05-01	209.1500	209.8200	208.0200	208.0200	+5.965%	203	582	-15.835%
2026-04-30	192.0500	196.3100	190.9600	196.3100	+2.192%	565	582	-10.815%
2026-04-28	188.8300	192.1000	188.8300	192.1000	+5.405%	2	35	-8.860%
2026-04-27	182.2500	182.2500	182.2500	182.2500	-11.240%	1	36	-3.934%
2026-04-22	205.3300	205.3300	205.3300	205.3300	-8.179%	1	37	-14.732%
2026-04-17	223.6200	223.6200	223.6200	223.6200	+11.198%	1	37	-21.706%
2026-04-16	201.4200	201.4200	201.1000	201.1000	-1.460%	2	38	-12.939%
2026-04-15	204.0800	204.0800	204.0800	204.0800	+11.825%	1	38	-14.210%
2026-04-14	181.9000	182.5000	181.9000	182.5000	+5.754%	2	38	-4.066%
2026-04-13	172.5700	172.5700	172.5700	172.5700	+5.206%	1	38	+1.454%
2026-04-10	162.0000	164.0300	162.0000	164.0300	-1.737%	2	38	+6.737%
2026-04-08	166.0500	166.9300	166.0500	166.9300	+3.625%	3	37	+4.882%
2026-04-07	165.0000	165.0000	161.0900	161.0900	-9.536%	10	36	+8.685%
2026-04-02	184.0800	184.0800	178.0700	178.0700	-10.540%	3	27	-1.679%
2026-04-01	199.0500	199.0500	199.0500	199.0500	+9.266%	2	27	-12.042%
2026-03-31	182.4300	182.4300	182.1700	182.1700	+1.896%	2	25	-3.892%
2026-03-30	178.7800	178.7800	178.7800	178.7800	-10.066%	1	25	-2.070%
2026-03-26	198.7900	198.7900	198.7900	198.7900	+7.055%	1	24	-11.927%
2026-03-20	185.6500	185.6900	185.6500	185.6900	-6.392%	4	24	-5.714%
2026-03-19	198.2400	198.3700	198.2400	198.3700	-6.517%	3	22	-11.741%
2026-03-18	212.2000	212.2000	212.2000	212.2000	-1.072%	1	22	-17.493%
2026-03-17	214.5000	214.5000	214.5000	214.5000	-5.789%	2	21	-18.378%
2026-03-11	227.6800	227.6800	227.6800	227.6800	+3.727%	1	20	-23.103%
2026-03-10	220.9000	220.9000	219.5000	219.5000	+6.553%	2	19	-20.237%
2026-03-03	204.5000	206.0000	204.5000	206.0000	-7.132%	2	17	-15.010%
2026-02-26	221.8200	221.8200	221.8200	221.8200	-2.084%	1	16	-21.071%
2026-02-24	226.5400	226.5400	226.5400	226.5400	+5.805%	1	16	-22.716%
2026-02-23	215.8000	216.1200	212.1900	214.1100	-5.595%	10	16	-18.229%
2026-02-20	230.4000	230.4000	226.8000	226.8000	-0.874%	3	11	-22.804%
2026-02-18	231.9500	232.9200	228.8000	228.8000	+2.601%	6	9	-23.479%
2026-02-17	224.0500	224.1000	222.8500	223.0000	-8.223%	6	6	-21.489%
2026-02-11	242.9800	242.9800	242.9800	242.9800	+1.208%	1	5	-27.945%
2026-02-10	240.0800	240.0800	240.0800	240.0800	+3.881%	1	5	-27.074%
2026-02-06	231.9800	231.9800	231.1100	231.1100	+9.531%	2	4	-24.244%
2026-02-05	211.0000	211.0000	211.0000	211.0000	-6.658%	1	2	-17.024%
2026-02-04	224.1100	226.0500	224.1100	226.0500	0.000%	2	1	-22.548%