Dark

TSLA20270319C670
TSLA Mar 19 2027 670.00 Call (TSLA270319C00670000)
option OPRA

EOD

Sep 21, 2026

4.25-6.593%(-0.30)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	4.1500	4.2500	4.1200	4.2500	-6.593%	6	288	0.000%
2026-09-10	4.5500	4.5500	4.5500	4.5500	-9.901%	2	287	-6.593%
2026-09-09	5.2500	5.2500	5.0500	5.0500	+3.696%	8	287	-15.842%
2026-09-08	4.8700	4.8700	4.8700	4.8700	+26.166%	1	289	-12.731%
2026-09-04	3.7900	3.9000	3.7900	3.8600	-42.129%	45	243	+10.104%
2026-09-03	5.7900	6.7300	5.7900	6.6700	+47.566%	4	243	-36.282%
2026-09-01	4.5700	4.5700	4.5000	4.5200	-11.024%	20	245	-5.973%
2026-08-31	5.0800	5.0800	5.0800	5.0800	+26.055%	1	243	-16.339%
2026-08-26	4.2800	4.6900	4.0300	4.0300	-13.333%	158	243	+5.459%
2026-08-25	4.8500	4.8500	4.6500	4.6500	-2.105%	177	244	-8.602%
2026-08-24	4.9000	4.9000	4.7500	4.7500	+3.261%	2	248	-10.526%
2026-08-20	4.6000	4.6000	4.6000	4.6000	-8.911%	4	249	-7.609%
2026-08-19	5.0500	5.0500	5.0500	5.0500	+16.092%	5	251	-15.842%
2026-08-14	4.9500	4.9500	4.3500	4.3500	-6.452%	5	246	-2.299%
2026-08-11	4.6500	4.6500	4.6500	4.6500	+11.511%	8	245	-8.602%
2026-08-06	4.1700	4.1700	4.1700	4.1700	-1.882%	2	253	+1.918%
2026-08-05	4.6500	4.6500	4.2500	4.2500	+30.769%	6	251	0.000%
2026-07-30	3.2700	3.2700	3.2500	3.2500	+6.557%	10	255	+30.769%
2026-07-29	3.0500	3.0500	3.0500	3.0500	-2.866%	1	250	+39.344%
2026-07-28	3.1400	3.1400	3.1400	3.1400	-13.973%	7	250	+35.350%
2026-07-27	3.6500	3.6500	3.6500	3.6500	-3.947%	35	262	+16.438%
2026-07-24	3.7500	3.8000	3.7500	3.8000	-12.644%	2	262	+11.842%
2026-07-23	4.9000	4.9000	4.3500	4.3500	-50.958%	3	262	-2.299%
2026-07-22	8.8700	8.8700	8.8700	8.8700	-6.632%	1	264	-52.086%
2026-07-17	9.5000	9.5000	9.5000	9.5000	-22.131%	1	263	-55.263%
2026-07-14	12.3600	12.5300	12.0900	12.2000	-0.974%	99	264	-65.164%
2026-07-13	12.3600	12.3900	12.1800	12.3200	-15.385%	44	244	-65.503%
2026-07-10	14.8300	15.2500	14.5300	14.5600	-14.353%	68	249	-70.810%
2026-07-06	15.3500	17.0000	15.3500	17.0000	+32.296%	4	244	-75.000%
2026-07-02	13.8500	13.8500	12.8500	12.8500	-30.541%	11	251	-66.926%
2026-07-01	19.0000	19.0000	18.4000	18.5000	-2.375%	5	251	-77.027%
2026-06-30	17.5900	18.9500	17.2300	18.9500	+57.654%	66	249	-77.573%
2026-06-26	11.8500	12.0200	11.8000	12.0200	+17.268%	3	236	-64.642%
2026-06-25	11.2000	11.2000	10.2500	10.2500	-20.109%	23	236	-58.537%
2026-06-23	14.0200	14.2100	12.7700	12.8300	-20.802%	140	216	-66.875%
2026-06-22	15.3000	18.6100	15.3000	16.2000	+9.533%	269	225	-73.765%
2026-06-18	14.4000	15.1200	14.3300	14.7900	-11.118%	64	192	-71.264%
2026-06-17	16.1000	16.6400	15.9100	16.6400	-7.195%	129	192	-74.459%
2026-06-16	19.3000	19.3000	17.5600	17.9300	-9.718%	85	192	-76.297%
2026-06-15	19.8600	19.8600	19.8600	19.8600	+22.215%	1	183	-78.600%
2026-06-11	16.2500	16.2500	16.2500	16.2500	-22.619%	3	183	-73.846%
2026-06-09	21.0000	21.0000	21.0000	21.0000	+3.448%	10	186	-79.762%
2026-06-08	20.6500	20.6500	20.3000	20.3000	-8.969%	12	196	-79.064%
2026-06-04	22.5000	22.5000	22.3000	22.3000	-11.543%	40	204	-80.942%
2026-06-03	24.2000	25.2500	24.2000	25.2100	+9.609%	3	176	-83.142%
2026-06-02	23.0000	23.0000	23.0000	23.0000	+2.679%	1	177	-81.522%
2026-06-01	22.6500	22.6500	22.0100	22.4000	-16.574%	167	178	-81.027%
2026-05-29	26.8500	26.8500	26.8500	26.8500	-9.229%	5	71	-84.171%
2026-05-27	29.0800	29.5800	29.0800	29.5800	+15.322%	2	75	-85.632%
2026-05-26	25.6500	25.6500	25.6500	25.6500	+14.254%	1	74	-83.431%
2026-05-21	22.6000	22.6000	22.4500	22.4500	+3.935%	12	75	-81.069%
2026-05-20	21.6000	21.6000	21.6000	21.6000	+9.924%	10	75	-80.324%
2026-05-19	19.5000	20.0500	18.5500	19.6500	-20.606%	11	73	-78.372%
2026-05-15	24.7500	24.7500	24.7500	24.7500	-26.119%	1	73	-82.828%
2026-05-13	33.4300	35.2500	33.4300	33.5000	+28.107%	3	75	-87.313%
2026-05-12	25.3000	26.1500	25.3000	26.1500	-15.235%	30	75	-83.748%
2026-05-11	24.0900	31.5000	24.0900	30.8500	+24.145%	14	75	-86.224%
2026-05-08	24.9200	24.9200	24.8500	24.8500	+24.250%	2	64	-82.897%
2026-05-07	20.0000	20.0000	20.0000	20.0000	+17.994%	1	63	-78.750%
2026-05-05	16.8500	16.9500	16.8500	16.9500	+3.988%	6	62	-74.926%
2026-05-04	16.3000	16.3000	16.2000	16.3000	+30.400%	40	62	-73.926%
2026-04-27	12.5000	12.5000	12.5000	12.5000	-11.095%	1	82	-66.000%
2026-04-23	14.0200	14.0600	14.0100	14.0600	-23.043%	5	82	-69.772%
2026-04-20	18.2700	18.2700	18.2700	18.2700	-3.842%	1	79	-76.738%
2026-04-15	19.0000	19.0000	19.0000	19.0000	+48.438%	1	79	-77.632%
2026-04-14	12.8000	12.8000	12.8000	12.8000	+30.346%	1	79	-66.797%
2026-04-10	9.7500	9.8200	9.7500	9.8200	-6.919%	2	80	-56.721%
2026-04-08	10.5500	10.5500	10.5500	10.5500	+14.177%	1	80	-59.716%
2026-04-07	9.8300	9.8300	9.1900	9.2400	-13.645%	68	81	-54.004%
2026-04-06	11.7400	11.7400	10.5500	10.7000	-6.957%	69	118	-60.280%
2026-03-30	12.7400	12.7400	11.5000	11.5000	-30.387%	5	79	-63.043%
2026-03-26	16.5200	16.5200	16.5200	16.5200	+0.426%	1	75	-74.274%
2026-03-23	17.6000	17.6000	16.4500	16.4500	-0.784%	16	75	-74.164%
2026-03-20	16.5800	16.5800	16.5800	16.5800	-9.151%	1	74	-74.367%
2026-03-19	18.1500	18.2500	18.1500	18.2500	-12.260%	27	73	-76.712%
2026-03-18	21.2500	21.2500	20.7500	20.8000	-4.805%	13	49	-79.567%
2026-03-17	21.8700	21.8700	21.8500	21.8500	-10.082%	2	60	-80.549%
2026-03-16	24.3000	24.3000	24.3000	24.3000	+8.096%	1	61	-82.510%
2026-03-09	22.5500	22.5500	22.4800	22.4800	-17.505%	2	60	-81.094%
2026-03-04	27.2500	27.2500	27.2500	27.2500	-10.802%	1	58	-84.404%
2026-02-25	31.7500	31.7500	30.5500	30.5500	-12.086%	31	3	-86.088%
2026-02-13	34.7500	34.7500	34.7500	34.7500	-0.856%	25	3	-87.770%
2026-02-12	35.0500	35.0500	35.0500	35.0500	+9.909%	1	3	-87.874%
2026-02-04	31.8900	31.8900	31.8900	31.8900	-26.009%	1	2	-86.673%
2026-01-30	43.1000	43.1000	43.1000	43.1000	0.000%	1	1	-90.139%