Dark

TSLA20270617C140
TSLA Jun 17 2027 140.00 Call (TSLA270617C00140000)
option OPRA

EOD

Sep 17, 2026

232.78+5.569%(+12.28)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	232.7800	232.7800	232.7800	232.7800	+5.569%	1	89	0.000%
2026-09-01	221.0800	221.0800	220.5000	220.5000	+2.353%	2	89	+5.569%
2026-08-28	215.4300	215.4300	215.4300	215.4300	+11.046%	1	88	+8.054%
2026-08-12	194.0000	194.0000	194.0000	194.0000	+1.730%	1	87	+19.990%
2026-08-05	190.7000	190.7000	190.7000	190.7000	+5.651%	1	87	+22.066%
2026-07-31	180.5000	180.5000	180.5000	180.5000	+1.036%	1	87	+28.964%
2026-07-27	178.6500	178.6500	178.6500	178.6500	-6.973%	3	86	+30.299%
2026-07-23	192.0400	192.0400	192.0400	192.0400	-23.581%	1	86	+21.214%
2026-07-17	251.0000	251.3000	251.0000	251.3000	-5.216%	10	87	-7.370%
2026-07-14	265.1300	265.1300	265.1300	265.1300	+5.840%	1	84	-12.202%
2026-06-23	253.7600	253.7600	250.5000	250.5000	-4.735%	3	83	-7.074%
2026-06-05	262.1700	262.9500	262.1700	262.9500	+12.709%	3	85	-11.474%
2026-04-02	233.1500	233.3000	233.1500	233.3000	-5.984%	2	83	-0.223%
2026-03-26	248.3000	248.3000	248.1500	248.1500	-3.586%	2	83	-6.194%
2026-03-24	257.3800	257.3800	257.3800	257.3800	+0.649%	1	82	-9.558%
2026-03-19	255.7200	255.7200	255.7200	255.7200	-5.134%	2	82	-8.971%
2026-03-17	269.5600	269.5600	269.5600	269.5600	-0.465%	1	80	-13.644%
2026-03-16	270.8200	270.8200	270.8200	270.8200	-1.962%	1	81	-14.046%
2026-03-04	276.2400	276.2400	276.2400	276.2400	+4.006%	17	82	-15.733%
2026-03-03	265.5700	265.6000	265.5700	265.6000	-5.632%	10	88	-12.357%
2026-02-24	281.4500	281.4500	281.4500	281.4500	-3.032%	2	89	-17.293%
2026-02-13	290.2500	290.2500	290.2500	290.2500	-9.112%	4	89	-19.800%
2026-01-09	319.2500	319.3500	319.2500	319.3500	-3.233%	2	89	-27.108%
2026-01-05	330.0200	330.0200	330.0200	330.0200	+0.622%	1	90	-29.465%
2025-12-31	327.9800	327.9800	327.9800	327.9800	-3.030%	15	90	-29.026%
2025-12-29	338.2300	338.2300	338.2300	338.2300	-6.026%	5	90	-31.177%
2025-12-23	359.9200	359.9200	359.9200	359.9200	+9.758%	1	90	-35.325%
2025-12-12	327.9200	327.9200	327.9200	327.9200	+10.392%	1	89	-29.013%
2025-11-26	297.0500	297.0500	297.0500	297.0500	-0.319%	2	92	-21.636%
2025-11-25	298.0000	298.0000	298.0000	298.0000	-5.135%	3	92	-21.886%
2025-11-11	314.1300	314.1300	314.1300	314.1300	+1.496%	1	95	-25.897%
2025-11-07	309.5000	309.5000	309.5000	309.5000	-6.749%	1	96	-24.788%
2025-10-31	331.4500	331.9000	330.5000	331.9000	-2.569%	6	95	-29.864%
2025-10-28	340.6500	340.6500	340.6500	340.6500	+5.759%	2	94	-31.666%
2025-09-29	322.1000	322.1000	322.1000	322.1000	+2.254%	1	96	-27.731%
2025-09-22	311.0000	315.0000	311.0000	315.0000	+6.906%	2	97	-26.102%
2025-09-17	294.6500	294.6500	294.6500	294.6500	+11.694%	2	97	-20.998%
2025-09-12	266.1900	266.1900	263.8000	263.8000	+15.631%	4	99	-11.759%
2025-09-09	227.8500	228.1400	227.2300	228.1400	+0.259%	6	97	+2.034%
2025-09-05	227.5500	227.5500	227.5500	227.5500	-2.652%	1	94	+2.298%
2025-08-27	233.3400	233.9000	232.5400	233.7500	+14.561%	4	93	-0.415%
2025-08-20	204.0400	204.0400	204.0400	204.0400	-5.790%	2	90	+14.085%
2025-08-18	216.5800	216.5800	216.5800	216.5800	-0.951%	2	90	+7.480%
2025-08-12	217.8300	218.6600	217.8300	218.6600	-2.826%	8	88	+6.458%
2025-08-11	222.7500	225.0200	222.7500	225.0200	+4.890%	2	86	+3.449%
2025-08-08	214.5300	214.5300	214.5300	214.5300	+10.457%	1	85	+8.507%
2025-07-25	195.5600	195.5600	194.2200	194.2200	-9.455%	4	85	+19.854%
2025-07-23	214.6500	214.7000	214.0200	214.5000	+2.104%	6	82	+8.522%
2025-07-21	210.0800	210.0800	210.0800	210.0800	+11.448%	1	79	+10.805%
2025-07-01	188.5500	188.5500	188.5000	188.5000	-7.689%	2	78	+23.491%
2025-06-30	205.2500	206.4900	204.2000	204.2000	-4.602%	30	78	+13.996%
2025-06-26	215.3500	215.3500	214.0500	214.0500	-5.817%	2	78	+8.750%
2025-06-24	231.2800	231.2800	227.2700	227.2700	+5.919%	2	78	+2.424%
2025-06-13	214.4000	214.5700	214.4000	214.5700	+3.782%	4	78	+8.487%
2025-06-10	209.6200	209.6200	206.7500	206.7500	-0.858%	3	79	+12.590%
2025-06-05	208.5400	208.5400	208.5400	208.5400	-11.889%	2	81	+11.624%
2025-05-30	247.9300	247.9300	236.6800	236.6800	+3.684%	6	83	-1.648%
2025-05-23	228.2700	228.2700	228.2700	228.2700	-1.010%	2	80	+1.976%
2025-05-22	231.2700	231.2700	230.6000	230.6000	+3.944%	2	80	+0.945%
2025-05-21	224.9500	225.0000	221.8000	221.8500	+43.240%	6	80	+4.927%
2025-04-25	154.8800	154.8800	154.8800	154.8800	+1.707%	4	82	+50.297%
2025-04-15	152.2800	152.2800	152.2800	152.2800	-8.431%	8	84	+52.863%
2025-04-09	134.7600	166.3000	134.7600	166.3000	+26.099%	2	88	+39.976%
2025-04-07	121.9900	132.0000	121.9900	131.8800	-9.906%	13	89	+76.509%
2025-04-04	146.3800	146.3800	146.3800	146.3800	+0.688%	18	87	+59.024%
2025-03-31	145.3800	145.3800	145.3800	145.3800	-14.733%	1	92	+60.118%
2025-03-24	165.0400	170.5000	165.0400	170.5000	+21.786%	6	91	+36.528%
2025-03-21	140.0000	140.0000	140.0000	140.0000	+3.665%	4	93	+66.271%
2025-03-19	135.0500	135.0500	135.0500	135.0500	+8.040%	1	91	+72.366%
2025-03-18	125.0000	125.0000	125.0000	125.0000	-11.064%	1	92	+86.224%
2025-03-13	137.4500	140.5500	136.5500	140.5500	-4.712%	6	85	+65.621%
2025-03-12	147.5000	147.5000	147.5000	147.5000	+18.331%	1	85	+57.817%
2025-03-11	125.1000	125.1000	124.6500	124.6500	-0.120%	9	86	+86.747%
2025-03-10	148.0000	148.0000	124.8000	124.8000	-21.013%	9	81	+86.522%
2025-03-07	149.3300	158.0000	149.3200	158.0000	-11.470%	28	80	+47.329%
2025-03-03	190.6700	190.6700	178.4700	178.4700	-4.048%	51	67	+30.431%
2025-02-28	186.0000	186.0000	186.0000	186.0000	-2.852%	2	89	+25.151%
2025-02-25	200.5700	200.5700	189.4000	191.4600	-21.504%	23	89	+21.582%
2025-02-18	243.9100	243.9100	243.9100	243.9100	+0.374%	1	84	-4.563%
2025-02-14	243.0000	243.0000	243.0000	243.0000	-0.271%	2	82	-4.206%
2025-02-13	240.9500	243.6600	240.8000	243.6600	+5.144%	4	79	-4.465%
2025-02-12	234.0000	234.0000	231.7400	231.7400	+7.039%	10	79	+0.449%
2025-02-11	233.5000	233.5000	216.5000	216.5000	-11.307%	54	74	+7.520%
2025-02-10	242.9400	248.6500	242.9400	244.1000	-8.388%	10	30	-4.637%
2025-02-05	266.4500	266.4500	266.4500	266.4500	-2.252%	3	21	-12.637%
2025-02-04	272.5900	272.5900	272.5900	272.5900	+2.798%	3	18	-14.604%
2025-02-03	265.1700	265.1700	265.1700	265.1700	0.000%	15	15	-12.215%