Dark

TSLA20270617C100
TSLA Jun 17 2027 100.00 Call (TSLA270617C00100000)
option OPRA

EOD

Sep 21, 2026

280.00+3.781%(+10.20)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	280.0000	280.0000	280.0000	280.0000	+3.781%	3	1,096	0.000%
2026-09-18	266.8000	269.8000	266.8000	269.8000	-1.100%	4	1,098	+3.781%
2026-09-17	272.8000	272.8000	272.8000	272.8000	+4.718%	2	1,094	+2.639%
2026-09-15	260.5100	260.5100	260.5100	260.5100	-9.119%	5	1,094	+7.481%
2026-09-03	286.6500	286.6500	286.6500	286.6500	+14.203%	2	1,094	-2.320%
2026-08-28	251.0000	251.0000	251.0000	251.0000	+2.240%	2	1,092	+11.554%
2026-08-13	242.0000	245.5000	242.0000	245.5000	+2.292%	3	1,092	+14.053%
2026-08-11	240.0000	240.0000	240.0000	240.0000	+4.198%	2	1,092	+16.667%
2026-08-05	230.3300	230.3300	230.3300	230.3300	+11.271%	1	1,094	+21.565%
2026-07-29	208.5000	208.5000	207.0000	207.0000	-2.771%	7	1,095	+35.266%
2026-07-28	212.9000	212.9000	212.9000	212.9000	-1.485%	1	1,095	+31.517%
2026-07-24	216.0000	216.1100	216.0000	216.1100	-6.239%	2	1,095	+29.564%
2026-07-23	230.4900	230.4900	230.4900	230.4900	-19.941%	2	1,094	+21.480%
2026-07-17	288.2000	288.2000	287.9000	287.9000	-1.741%	20	1,094	-2.744%
2026-07-16	295.8200	295.8200	293.0000	293.0000	-5.024%	2	1,104	-4.437%
2026-07-09	299.9700	308.5000	299.9700	308.5000	-3.234%	51	1,104	-9.238%
2026-06-29	303.6000	318.8100	303.6000	318.8100	+8.865%	4	1,155	-12.173%
2026-06-26	292.8500	292.8500	292.8500	292.8500	+3.969%	1	1,156	-4.388%
2026-06-25	281.6700	281.6700	281.6700	281.6700	-10.296%	1	1,155	-0.593%
2026-06-22	313.0000	314.0000	313.0000	314.0000	+4.503%	6	1,156	-10.828%
2026-06-18	300.4700	300.4700	300.4700	300.4700	-5.962%	2	1,152	-6.813%
2026-06-15	317.0000	319.5300	317.0000	319.5200	+6.507%	6	1,152	-12.369%
2026-06-10	300.0000	300.0000	300.0000	300.0000	-2.391%	6	1,152	-6.667%
2026-06-09	306.5500	307.3500	292.0000	307.3500	+3.485%	53	1,154	-8.899%
2026-06-05	297.0000	297.0000	297.0000	297.0000	-10.000%	1	1,113	-5.724%
2026-06-02	330.0000	330.0000	330.0000	330.0000	-5.714%	1	1,112	-15.152%
2026-05-28	350.0000	350.0000	350.0000	350.0000	+5.263%	1	1,113	-20.000%
2026-05-22	332.1800	332.5000	332.1400	332.5000	-6.719%	10	1,113	-15.789%
2026-05-14	356.4500	356.4500	356.4500	356.4500	+0.126%	6	1,117	-21.448%
2026-05-13	356.0000	356.0000	356.0000	356.0000	+4.399%	1	1,111	-21.348%
2026-05-12	341.0000	341.0000	341.0000	341.0000	-3.944%	1	1,111	-17.889%
2026-05-11	347.0000	355.0000	347.0000	355.0000	+6.129%	3	1,111	-21.127%
2026-05-08	334.8900	334.9700	334.5000	334.5000	+11.496%	3	1,113	-16.293%
2026-05-04	300.0200	300.0200	299.9900	300.0100	-0.987%	10	1,113	-6.670%
2026-05-01	303.0000	303.0000	303.0000	303.0000	+4.699%	1	1,104	-7.591%
2026-04-30	289.4000	289.4000	289.4000	289.4000	-1.802%	1	1,104	-3.248%
2026-04-15	294.7100	294.7100	294.7100	294.7100	+7.566%	3	1,103	-4.991%
2026-04-14	266.0000	273.9800	266.0000	273.9800	+10.476%	2	1,100	+2.197%
2026-04-07	248.0000	248.0000	248.0000	248.0000	-5.578%	12	1,100	+12.903%
2026-04-06	272.5500	272.7500	262.6500	262.6500	-4.830%	55	1,088	+6.606%
2026-04-02	275.9800	275.9800	275.9800	275.9800	-4.571%	3	1,092	+1.457%
2026-04-01	290.0500	290.0500	286.5500	289.2000	+3.452%	8	1,092	-3.181%
2026-03-31	279.5000	279.5500	279.5000	279.5500	+2.007%	2	1,088	+0.161%
2026-03-30	272.5400	274.0500	272.5400	274.0500	+0.495%	23	1,087	+2.171%
2026-03-27	275.3000	275.3000	272.7000	272.7000	-7.077%	114	1,076	+2.677%
2026-03-24	293.4700	293.4700	293.4700	293.4700	+4.972%	3	1,054	-4.590%
2026-03-20	279.5700	279.5700	279.5700	279.5700	-9.056%	1	1,051	+0.154%
2026-03-16	307.4100	307.4100	307.4100	307.4100	+1.022%	1	1,052	-8.916%
2026-03-12	304.3000	304.3000	304.3000	304.3000	+2.355%	2	1,053	-7.986%
2026-03-03	297.3000	297.3000	297.3000	297.3000	-5.454%	1	1,055	-5.819%
2026-02-27	314.4500	314.4500	314.4500	314.4500	+3.234%	49	1,055	-10.956%
2026-02-23	304.6000	304.6000	304.6000	304.6000	-3.191%	5	1,104	-8.076%
2026-02-04	314.6400	314.6400	314.6400	314.6400	-5.240%	1	1,104	-11.009%
2026-01-29	332.0400	332.0400	332.0400	332.0400	-6.900%	2	1,103	-15.673%
2026-01-09	356.6500	356.6500	356.6500	356.6500	+4.866%	1	1,103	-21.492%
2026-01-06	340.1000	340.1000	340.1000	340.1000	-5.719%	1	1,104	-17.671%
2025-12-31	360.4200	360.7300	360.4200	360.7300	-1.708%	3	1,104	-22.380%
2025-12-30	367.0000	367.0000	367.0000	367.0000	-6.018%	1	1,104	-23.706%
2025-12-26	390.5000	390.5000	390.5000	390.5000	+1.100%	1	1,103	-28.297%
2025-12-19	394.7500	394.7500	386.2500	386.2500	-1.000%	4	1,103	-27.508%
2025-12-16	390.1500	390.1500	390.1500	390.1500	+0.554%	2	1,101	-28.233%
2025-12-15	388.0000	388.0000	388.0000	388.0000	+5.970%	2	1,103	-27.835%
2025-12-05	366.1400	366.1400	366.1400	366.1400	+0.726%	1	1,103	-23.527%
2025-12-04	360.3000	363.5000	360.3000	363.5000	+1.621%	2	1,103	-22.971%
2025-12-03	357.7000	357.7000	357.7000	357.7000	+7.256%	1	1,104	-21.722%
2025-11-26	333.5000	333.5000	333.5000	333.5000	+6.132%	1	1,103	-16.042%
2025-11-21	314.0000	314.2300	314.0000	314.2300	+2.959%	2	1,103	-10.893%
2025-11-14	304.9000	305.2000	304.9000	305.2000	-11.377%	2	1,104	-8.257%
2025-11-12	344.3800	344.3800	344.3800	344.3800	-4.339%	1	1,103	-18.694%
2025-11-10	360.0000	360.0000	360.0000	360.0000	+3.380%	1	1,104	-22.222%
2025-11-07	348.2300	348.2300	348.2300	348.2300	-7.619%	4	1,104	-19.593%
2025-10-29	376.9500	376.9500	376.9500	376.9500	+4.869%	5	1,108	-25.720%
2025-10-20	359.4500	359.4500	359.4500	359.4500	+5.907%	1	1,108	-22.103%
2025-10-14	339.4000	339.4000	339.4000	339.4000	+0.015%	1	1,109	-17.501%
2025-10-08	338.3400	339.3500	338.3400	339.3500	-6.127%	14	1,109	-17.489%
2025-10-06	361.5000	361.5000	361.5000	361.5000	+6.414%	1	1,119	-22.545%
2025-10-03	341.0500	341.0500	339.7100	339.7100	-3.076%	23	1,119	-17.577%
2025-10-02	351.2600	351.2600	350.4900	350.4900	-1.270%	3	1,107	-20.112%
2025-10-01	355.0000	355.0000	355.0000	355.0000	+0.958%	1	1,104	-21.127%
2025-09-26	351.9700	351.9700	351.6300	351.6300	+2.792%	5	1,104	-20.371%
2025-09-25	342.0000	342.0800	342.0000	342.0800	-3.093%	2	1,104	-18.148%
2025-09-24	353.0000	353.0000	353.0000	353.0000	+4.667%	1	1,105	-20.680%
2025-09-18	337.2600	337.2600	337.2600	337.2600	+1.968%	1	1,105	-16.978%
2025-09-17	330.7500	330.7500	330.7500	330.7500	+19.668%	20	1,104	-15.344%
2025-09-11	276.3900	276.3900	276.3900	276.3900	+3.285%	1	1,084	+1.306%
2025-09-10	267.4000	267.6000	267.4000	267.6000	+8.008%	48	1,084	+4.634%
2025-09-03	252.5800	252.5800	247.7600	247.7600	-1.491%	15	1,036	+13.013%
2025-08-25	251.5100	251.5100	251.5100	251.5100	-0.530%	1	1,021	+11.328%
2025-08-13	252.8500	252.8500	252.8500	252.8500	-1.519%	1	1,021	+10.738%
2025-08-11	256.7500	256.7500	256.7500	256.7500	+14.826%	1	1,021	+9.056%
2025-08-04	223.6000	223.6000	223.6000	223.6000	+0.721%	1	1,021	+25.224%
2025-08-01	220.0000	222.0000	220.0000	222.0000	-1.813%	11	1,021	+26.126%
2025-07-31	226.1000	226.1000	226.1000	226.1000	-1.973%	1	1,025	+23.839%
2025-07-30	231.9000	231.9000	230.6500	230.6500	-2.929%	4	1,025	+21.396%
2025-07-28	239.0000	239.0000	237.6100	237.6100	+1.326%	2	1,023	+17.840%
2025-07-25	234.5000	234.5000	234.5000	234.5000	+8.414%	1	1,023	+19.403%
2025-07-24	216.3000	216.3000	216.3000	216.3000	-11.105%	2	1,023	+29.450%
2025-07-18	241.4500	243.3200	241.4500	243.3200	+3.430%	2	1,024	+15.075%
2025-07-16	235.2500	235.2500	235.2500	235.2500	+4.985%	5	1,023	+19.022%
2025-07-11	224.0800	224.0800	224.0800	224.0800	+5.863%	1	1,028	+24.955%
2025-07-09	211.6700	211.6700	211.6700	211.6700	+2.533%	10	1,029	+32.281%
2025-07-07	207.2400	207.2400	206.4400	206.4400	-10.477%	3	1,039	+35.633%
2025-07-02	230.2000	230.6000	230.2000	230.6000	+5.780%	2	1,039	+21.422%
2025-07-01	216.7000	218.0000	216.7000	218.0000	-19.025%	2	1,039	+28.440%
2025-06-23	269.2200	269.2200	269.2200	269.2200	+10.336%	1	1,039	+4.004%
2025-06-13	244.0000	244.0000	244.0000	244.0000	+0.548%	4	1,039	+14.754%
2025-06-12	243.2000	244.0000	242.5500	242.6700	-2.990%	21	1,041	+15.383%
2025-06-11	251.9300	251.9300	250.1500	250.1500	+8.267%	2	1,036	+11.933%
2025-06-10	233.7000	233.7000	230.5700	231.0500	+7.266%	16	1,037	+21.186%
2025-06-09	214.2500	215.4000	212.4800	215.4000	-1.002%	21	1,039	+29.991%
2025-06-06	216.0000	217.8500	216.0000	217.5800	+12.155%	10	1,045	+28.688%
2025-06-05	231.7500	236.7500	194.0000	194.0000	-22.648%	34	1,044	+44.330%
2025-06-04	251.3100	251.3100	250.8000	250.8000	-7.396%	2	1,058	+11.643%
2025-06-03	261.5800	271.4500	261.5800	270.8300	+7.472%	50	1,058	+3.386%
2025-06-02	255.0000	255.0000	252.0000	252.0000	-5.085%	2	1,043	+11.111%
2025-05-30	278.7400	279.2500	265.3000	265.5000	-3.612%	26	1,044	+5.461%
2025-05-27	273.0000	280.0000	273.0000	275.4500	+8.381%	5	1,040	+1.652%
2025-05-23	252.8800	254.1500	252.8500	254.1500	-1.952%	8	1,039	+10.171%
2025-05-21	262.0000	263.1500	259.2100	259.2100	+0.391%	68	1,039	+8.021%
2025-05-19	258.2000	258.2000	258.2000	258.2000	-2.932%	1	1,037	+8.443%
2025-05-16	266.0000	266.0000	263.8000	266.0000	+0.624%	12	1,037	+5.263%
2025-05-14	263.4500	264.4000	263.4500	264.3500	+5.740%	9	1,036	+5.920%
2025-05-13	238.8800	250.0000	238.6200	250.0000	+5.695%	5	1,032	+12.000%
2025-05-12	234.9400	237.0600	234.9400	236.5300	+9.424%	22	1,033	+18.378%
2025-05-09	223.9500	223.9500	216.1600	216.1600	+4.856%	22	1,039	+29.534%
2025-05-08	201.6500	206.1500	201.6500	206.1500	+7.454%	3	1,033	+35.823%
2025-05-07	191.3500	191.8500	191.3500	191.8500	-1.108%	51	1,033	+45.947%
2025-05-05	195.2900	195.6500	194.0000	194.0000	-3.889%	12	1,048	+44.330%
2025-05-01	201.8500	201.8500	201.8500	201.8500	+3.064%	1	1,057	+38.717%
2025-04-30	197.5500	197.5500	195.8500	195.8500	-0.163%	2	1,057	+42.967%
2025-04-28	206.0000	206.0000	196.1700	196.1700	-2.403%	8	1,056	+42.733%
2025-04-25	196.2000	204.0500	195.0000	201.0000	+13.559%	20	1,051	+39.303%
2025-04-24	173.4000	177.0000	173.4000	177.0000	+1.433%	105	1,048	+58.192%
2025-04-23	170.0500	177.0000	170.0500	174.5000	+10.569%	7	1,123	+60.458%
2025-04-22	152.0000	163.6100	152.0000	157.8200	+6.852%	95	1,121	+77.417%
2025-04-21	149.4200	149.4200	147.7000	147.7000	-9.007%	20	1,206	+89.573%
2025-04-17	164.9900	164.9900	160.7000	162.3200	+0.290%	27	1,245	+72.499%
2025-04-16	170.9500	170.9500	161.8500	161.8500	-8.663%	27	1,245	+73.000%
2025-04-15	177.2000	177.2000	177.2000	177.2000	+0.085%	5	1,225	+58.014%
2025-04-14	183.0000	183.0000	177.0500	177.0500	+3.939%	9	1,225	+58.147%
2025-04-11	176.0500	178.3000	170.3400	170.3400	-3.243%	8	1,224	+64.377%
2025-04-10	181.5500	183.9500	169.2500	176.0500	-5.755%	8	1,223	+59.046%
2025-04-09	178.0000	186.8000	178.0000	186.8000	+28.828%	8	1,217	+49.893%
2025-04-08	167.4000	167.4000	145.0000	145.0000	-6.998%	4	1,216	+93.103%
2025-04-07	146.5700	155.9100	145.0000	155.9100	-7.053%	4	1,212	+79.591%
2025-04-04	176.6600	176.6600	164.0000	167.7400	-10.035%	972	1,212	+66.925%
2025-04-03	187.2500	195.0200	184.7500	186.4500	-9.115%	110	1,171	+50.174%
2025-04-02	202.0000	205.1500	201.0500	205.1500	+6.710%	9	1,193	+36.485%
2025-04-01	192.0000	197.0000	192.0000	192.2500	+8.493%	17	1,192	+45.644%
2025-03-31	166.5000	177.4000	166.5000	177.2000	-4.402%	8	1,190	+58.014%
2025-03-28	191.8500	191.8500	185.3600	185.3600	-5.909%	12	1,191	+51.057%
2025-03-27	195.0000	206.5000	195.0000	197.0000	+3.684%	32	1,196	+42.132%
2025-03-26	204.5900	204.5900	190.0000	190.0000	-7.430%	8	1,199	+47.368%
2025-03-25	199.6500	205.2500	195.9500	205.2500	+2.923%	13	1,200	+36.419%
2025-03-24	184.5700	199.4200	184.5700	199.4200	+17.065%	32	1,195	+40.407%
2025-03-21	163.0000	170.4700	160.1200	170.3500	+7.226%	1,098	1,192	+64.367%
2025-03-20	159.8000	160.0000	156.5000	158.8700	-0.332%	994	1,199	+76.245%
2025-03-19	156.6100	164.2000	154.9500	159.4000	+6.551%	114	760	+75.659%
2025-03-18	150.0000	152.8000	147.0200	149.6000	-7.426%	35	699	+87.166%
2025-03-17	165.0000	165.0900	157.5500	161.6000	-6.590%	22	702	+73.267%
2025-03-14	173.0000	173.2500	165.8500	173.0000	+5.649%	62	702	+61.850%
2025-03-13	171.8500	171.8500	159.0600	163.7500	-3.869%	45	684	+70.992%
2025-03-12	172.0500	172.0500	169.2500	170.3400	+7.810%	18	684	+64.377%
2025-03-11	149.4000	161.4000	149.1000	158.0000	+8.628%	55	678	+77.215%
2025-03-10	174.0000	174.0000	145.4000	145.4500	-20.519%	599	666	+92.506%
2025-03-07	186.3600	186.3600	172.9800	183.0000	+0.483%	32	652	+53.005%
2025-03-06	186.9000	192.4000	181.9300	182.1200	-7.787%	26	649	+53.745%
2025-03-05	190.9700	197.5000	190.0000	197.5000	+2.597%	13	646	+41.772%
2025-03-04	192.8000	198.2100	186.0000	192.5000	-4.181%	38	648	+45.455%
2025-03-03	224.3000	224.3000	200.9000	200.9000	-5.236%	15	642	+39.373%
2025-02-28	198.1500	213.6800	198.1500	212.0000	+1.392%	228	638	+32.075%
2025-02-27	209.7500	209.8300	209.0000	209.0900	-1.046%	4	532	+33.914%
2025-02-26	224.0000	225.5000	209.2500	211.3000	-2.447%	74	530	+32.513%
2025-02-25	241.8800	241.8800	216.6000	216.6000	-12.812%	116	533	+29.271%
2025-02-24	243.3400	256.7500	243.3400	248.4300	-3.146%	22	494	+12.708%
2025-02-21	268.0000	268.0000	253.4000	256.5000	-6.438%	16	483	+9.162%
2025-02-20	269.4800	274.1500	269.4800	274.1500	-1.381%	6	477	+2.134%
2025-02-19	283.2500	284.9000	277.0700	277.9900	+2.708%	12	473	+0.723%
2025-02-18	272.5700	272.5700	270.6600	270.6600	+0.393%	16	475	+3.451%
2025-02-14	277.7500	277.7500	269.6000	269.6000	+0.037%	46	458	+3.858%
2025-02-13	276.0000	276.0000	267.7900	269.5000	+5.306%	105	476	+3.896%
2025-02-12	254.9000	265.0000	254.9000	255.9200	+4.402%	57	476	+9.409%
2025-02-11	265.1500	265.1500	245.1300	245.1300	-8.941%	180	473	+14.225%
2025-02-10	272.5800	280.0000	269.0600	269.2000	-3.816%	155	444	+4.012%
2025-02-07	296.0000	297.3800	279.8800	279.8800	-3.596%	434	432	+0.043%
2025-02-06	287.4500	290.3200	278.1000	290.3200	-1.252%	491	424	-3.555%
2025-02-05	299.7800	299.9000	294.0000	294.0000	-4.297%	26	38	-4.762%
2025-02-04	306.0000	307.2000	306.0000	307.2000	+1.928%	2	31	-8.854%
2025-02-03	288.0100	306.3300	288.0100	301.3900	-5.223%	15	32	-7.097%
2025-01-31	337.0000	338.0000	318.0000	318.0000	0.000%	48	23	-11.950%