Dark

TSLA20270319C850
TSLA Mar 19 2027 850.00 Call (TSLA270319C00850000)
option OPRA

EOD

Sep 17, 2026

1.76+23.944%(+0.34)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.7600	1.7600	1.7600	1.7600	+23.944%	10	503	0.000%
2026-09-15	1.4300	1.4300	1.4200	1.4200	-26.042%	110	513	+23.944%
2026-09-10	1.9200	1.9200	1.9200	1.9200	-16.883%	1	492	-8.333%
2026-09-09	2.2600	2.3100	2.2600	2.3100	+12.683%	4	492	-23.810%
2026-09-08	1.7600	2.0500	1.7600	2.0500	+15.169%	4	494	-14.146%
2026-09-04	2.5000	2.5000	1.7800	1.7800	-37.762%	7	493	-1.124%
2026-09-03	2.8600	2.8600	2.8600	2.8600	+39.512%	2	493	-38.462%
2026-09-02	2.0500	2.0700	2.0500	2.0500	-0.966%	20	494	-14.146%
2026-09-01	2.1900	2.1900	2.0700	2.0700	-0.957%	89	481	-14.976%
2026-08-19	2.0900	2.0900	2.0900	2.0900	-3.687%	1	460	-15.789%
2026-08-14	2.5000	2.5000	2.1700	2.1700	+9.596%	9	460	-18.894%
2026-08-13	1.9800	1.9800	1.9800	1.9800	-15.021%	2	460	-11.111%
2026-08-07	2.3300	2.3300	2.3300	2.3300	+2.193%	5	461	-24.464%
2026-08-03	2.3200	2.3200	2.2800	2.2800	+22.581%	2	461	-22.807%
2026-07-31	1.8800	1.8800	1.8600	1.8600	+9.412%	11	460	-5.376%
2026-07-30	1.7300	1.7300	1.7000	1.7000	+5.590%	2	460	+3.529%
2026-07-29	1.5900	1.6100	1.5900	1.6100	-4.734%	4	459	+9.317%
2026-07-27	1.8500	1.8500	1.6900	1.6900	-14.213%	2	459	+4.142%
2026-07-24	2.0500	2.0700	1.9700	1.9700	-14.348%	129	460	-10.660%
2026-07-23	2.3000	2.3000	2.3000	2.3000	-46.387%	4	498	-23.478%
2026-07-21	4.2900	4.2900	4.2900	4.2900	+13.793%	1	494	-58.974%
2026-07-20	4.0000	4.0000	3.7700	3.7700	-10.238%	2	494	-53.316%
2026-07-17	4.2000	4.2000	4.2000	4.2000	-21.495%	1	494	-58.095%
2026-07-15	5.3500	5.3500	5.3500	5.3500	-0.926%	5	494	-67.103%
2026-07-13	5.4000	5.4000	5.4000	5.4000	-10.000%	1	494	-67.407%
2026-07-08	6.0000	6.0000	6.0000	6.0000	-22.179%	5	494	-70.667%
2026-07-06	7.0500	7.7100	7.0500	7.7100	+26.393%	2	494	-77.173%
2026-07-02	6.1000	6.1000	6.1000	6.1000	-29.885%	10	494	-71.148%
2026-07-01	8.7000	8.7000	8.7000	8.7000	-2.793%	6	494	-79.770%
2026-06-30	8.9500	8.9500	8.9500	8.9500	+33.185%	14	500	-80.335%
2026-06-29	6.7200	6.7200	6.7200	6.7200	+17.895%	1	514	-73.810%
2026-06-26	4.9000	5.7000	4.9000	5.7000	+1.786%	91	513	-69.123%
2026-06-24	5.7000	5.7000	5.6000	5.6000	-1.582%	6	468	-68.571%
2026-06-23	5.9500	5.9500	5.6900	5.6900	-31.446%	11	468	-69.069%
2026-06-22	8.3000	8.3000	8.3000	8.3000	+16.246%	5	471	-78.795%
2026-06-18	7.1400	7.1400	7.1400	7.1400	-29.026%	1	471	-75.350%
2026-06-15	10.0600	10.0600	10.0600	10.0600	+28.480%	3	471	-82.505%
2026-06-10	7.9000	7.9000	7.8300	7.8300	-11.224%	2	471	-77.522%
2026-06-09	9.9200	9.9200	8.6800	8.8200	-15.759%	3	470	-80.045%
2026-06-08	9.7100	10.4700	9.5500	10.4700	+10.327%	21	468	-83.190%
2026-06-05	11.0000	11.0000	9.4900	9.4900	-15.644%	15	461	-81.454%
2026-06-01	11.6600	11.6600	11.2500	11.2500	-13.462%	2	457	-84.356%
2026-05-29	13.0000	13.0000	13.0000	13.0000	-8.772%	1	457	-86.462%
2026-05-28	14.2500	14.2500	14.2500	14.2500	-5.000%	1	457	-87.649%
2026-05-27	14.3000	15.6500	14.3000	15.0000	+19.522%	28	458	-88.267%
2026-05-26	12.5900	12.5900	12.5500	12.5500	+2.033%	28	436	-85.976%
2026-05-22	11.9800	12.3000	11.9100	12.3000	+12.329%	5	408	-85.691%
2026-05-21	10.9600	10.9600	10.9500	10.9500	+1.389%	3	403	-83.927%
2026-05-20	10.5000	10.9100	10.5000	10.8000	+15.880%	7	403	-83.704%
2026-05-19	9.9000	9.9000	9.2000	9.3200	-38.482%	5	399	-81.116%
2026-05-11	11.6500	15.3000	11.5000	15.1500	+26.991%	145	399	-88.383%
2026-05-08	11.0400	11.9300	11.0400	11.9300	+19.300%	2	372	-85.247%
2026-05-07	10.4500	10.4500	10.0000	10.0000	+17.647%	3	372	-82.400%
2026-05-06	8.5000	8.5000	8.5000	8.5000	+3.030%	3	371	-79.294%
2026-05-01	8.2500	8.2500	8.2500	8.2500	+34.146%	10	370	-78.667%
2026-04-27	6.1500	6.1500	6.1500	6.1500	-12.766%	2	370	-71.382%
2026-04-23	7.0500	7.0500	7.0500	7.0500	-17.059%	3	370	-75.035%
2026-04-22	8.5000	8.5000	8.5000	8.5000	-7.306%	10	370	-79.294%
2026-04-20	9.1700	9.1700	9.1700	9.1700	-9.118%	2	360	-80.807%
2026-04-17	9.4000	11.0100	9.4000	10.0900	+9.674%	4	360	-82.557%
2026-04-16	9.2000	9.2000	9.2000	9.2000	+4.545%	1	357	-80.870%
2026-04-15	8.8000	8.8000	8.8000	8.8000	+93.407%	1	356	-80.000%
2026-04-09	4.9500	4.9500	4.5500	4.5500	+8.333%	51	356	-61.319%
2026-04-07	4.3200	4.3200	4.2000	4.2000	-9.091%	6	348	-58.095%
2026-04-06	5.1900	5.1900	4.6000	4.6200	-11.154%	106	348	-61.905%
2026-04-02	5.2000	5.2000	5.2000	5.2000	-10.345%	2	340	-66.154%
2026-04-01	5.8000	5.8000	5.8000	5.8000	+5.839%	4	340	-69.655%
2026-03-31	5.1500	5.4800	5.1500	5.4800	+11.382%	12	336	-67.883%
2026-03-30	5.4000	5.4000	4.9000	4.9200	-15.897%	113	336	-64.228%
2026-03-27	6.2000	6.2000	5.8500	5.8500	-25.478%	2	235	-69.915%
2026-03-23	7.8500	7.8500	7.8500	7.8500	+10.563%	1	236	-77.580%
2026-03-20	7.1000	7.1000	7.1000	7.1000	-7.792%	180	235	-75.211%
2026-03-19	8.8000	8.8000	7.7000	7.7000	-24.138%	183	269	-77.143%
2026-03-17	10.1500	10.1500	10.1500	10.1500	-16.803%	10	106	-82.660%
2026-03-16	12.2000	12.2000	12.2000	12.2000	+1.751%	1	96	-85.574%
2026-03-12	11.9900	11.9900	11.9900	11.9900	-12.800%	1	95	-85.321%
2026-03-11	13.5000	13.8700	13.5000	13.7500	+6.178%	3	94	-87.200%
2026-03-10	13.0700	13.0700	12.9500	12.9500	+11.927%	6	91	-86.409%
2026-03-09	11.5700	11.5700	11.5700	11.5700	-11.341%	1	88	-84.788%
2026-03-06	13.0500	13.0500	13.0500	13.0500	-5.022%	1	88	-86.513%
2026-03-02	13.8500	13.8500	13.7400	13.7400	-16.727%	32	87	-87.191%
2026-02-25	16.2000	16.5000	16.2000	16.5000	+13.793%	2	70	-89.333%
2026-02-24	13.3000	14.5000	13.3000	14.5000	+11.538%	3	70	-87.862%
2026-02-23	12.7500	13.0000	12.7500	13.0000	-15.584%	82	67	-86.462%
2026-02-20	15.4000	15.4000	15.4000	15.4000	-7.117%	2	114	-88.571%
2026-02-19	16.5800	16.5800	16.5800	16.5800	-12.042%	11	112	-89.385%
2026-02-09	18.9500	18.9500	18.8500	18.8500	+18.927%	16	101	-90.663%
2026-02-05	16.4500	16.4500	15.8500	15.8500	-16.667%	82	89	-88.896%
2026-02-04	19.0200	19.0200	19.0200	19.0200	-4.995%	2	14	-90.747%
2026-02-03	20.1100	20.2500	20.0200	20.0200	0.000%	16	16	-91.209%