Dark

TSLA20270617C150
TSLA Jun 17 2027 150.00 Call (TSLA270617C00150000)
option OPRA

EOD

Sep 18, 2026

220.92-4.878%(-11.33)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	220.9200	220.9200	220.9200	220.9200	-4.878%	1	461	0.000%
2026-09-03	232.2500	232.2500	232.2500	232.2500	+9.356%	1	462	-4.878%
2026-09-02	212.3800	212.3800	212.3800	212.3800	-0.757%	1	463	+4.021%
2026-08-21	214.0000	214.0000	214.0000	214.0000	+8.365%	3	463	+3.234%
2026-08-18	199.5000	199.5000	197.4800	197.4800	+0.106%	6	463	+11.870%
2026-08-14	197.2700	197.2700	197.2700	197.2700	-0.635%	1	463	+11.989%
2026-08-13	198.5300	198.5300	198.5300	198.5300	+6.851%	1	463	+11.278%
2026-08-12	185.8000	185.8000	185.8000	185.8000	-2.773%	2	463	+18.902%
2026-08-11	189.2000	192.4500	189.2000	191.1000	+5.191%	5	465	+15.604%
2026-08-05	181.6700	181.6700	181.6700	181.6700	+4.848%	1	465	+21.605%
2026-07-31	169.2000	173.2700	164.6500	173.2700	+4.885%	14	464	+27.500%
2026-07-29	163.3800	167.4000	161.8000	165.2000	-3.842%	5	464	+33.729%
2026-07-28	165.5000	171.8000	164.1000	171.8000	-32.095%	4	459	+28.591%
2026-07-13	253.0000	253.0000	253.0000	253.0000	+7.326%	2	457	-12.680%
2026-06-24	235.7300	235.7300	235.7300	235.7300	-6.715%	10	455	-6.283%
2026-06-18	248.6200	253.1500	248.6200	252.7000	-3.916%	34	450	-12.576%
2026-06-17	263.0000	263.0000	263.0000	263.0000	+4.844%	10	450	-16.000%
2026-06-11	249.5000	250.8500	249.5000	250.8500	-7.928%	2	450	-11.931%
2026-05-20	272.4500	272.4500	272.4500	272.4500	-5.261%	1	450	-18.914%
2026-05-08	287.5800	287.5800	287.5800	287.5800	+11.035%	1	451	-23.180%
2026-05-01	257.0700	259.0000	257.0700	259.0000	+19.272%	2	451	-14.703%
2026-04-13	217.5000	217.5000	217.1500	217.1500	+6.446%	2	451	+1.736%
2026-04-09	204.0000	204.0000	204.0000	204.0000	-3.774%	2	451	+8.294%
2026-04-08	212.0000	212.0000	212.0000	212.0000	-13.346%	1	451	+4.208%
2026-04-01	244.5000	244.6500	244.5000	244.6500	+8.061%	2	452	-9.700%
2026-03-30	226.7500	226.7500	226.4000	226.4000	-1.983%	2	453	-2.420%
2026-03-27	230.9800	230.9800	230.9800	230.9800	+0.513%	1	452	-4.355%
2026-03-20	229.8000	229.8000	229.8000	229.8000	-6.604%	1	453	-3.864%
2026-03-19	246.0500	246.0500	246.0500	246.0500	-9.789%	1	453	-10.213%
2026-02-24	272.7000	272.7500	272.7000	272.7500	+1.112%	2	454	-19.003%
2026-02-17	272.4500	272.6500	269.7500	269.7500	-4.910%	4	454	-18.102%
2026-02-09	283.6800	283.6800	283.6800	283.6800	+0.796%	3	456	-22.124%
2026-02-04	281.4400	281.4400	281.4400	281.4400	-5.376%	8	456	-21.504%
2026-01-30	296.9500	297.4300	296.9500	297.4300	+5.565%	11	456	-25.724%
2026-01-29	281.7500	281.7500	281.7500	281.7500	-6.582%	3	457	-21.590%
2026-01-26	301.6000	301.6000	301.6000	301.6000	+0.030%	3	454	-26.751%
2026-01-14	301.5100	301.5100	301.5100	301.5100	-3.098%	1	454	-26.729%
2026-01-09	310.9000	311.1500	310.9000	311.1500	+3.717%	20	454	-28.999%
2026-01-06	300.0000	300.0000	300.0000	300.0000	-8.074%	1	464	-26.360%
2025-12-30	326.3500	326.3500	326.3500	326.3500	-8.238%	1	464	-32.306%
2025-12-22	358.5000	361.5500	355.6500	355.6500	+3.522%	10	465	-37.883%
2025-12-17	343.5500	343.5500	343.5500	343.5500	-3.171%	1	471	-35.695%
2025-12-16	348.1000	354.8000	343.8800	354.8000	+2.847%	8	472	-37.734%
2025-12-15	345.6500	345.6500	344.9800	344.9800	+29.936%	2	471	-35.962%
2025-11-14	265.5000	265.5000	265.5000	265.5000	-11.382%	1	470	-16.791%
2025-11-07	299.6000	299.6000	299.6000	299.6000	-11.648%	2	470	-26.262%
2025-11-03	339.2500	339.2500	339.1000	339.1000	+4.783%	20	478	-34.851%
2025-10-31	323.6200	323.6200	323.6200	323.6200	+5.383%	1	478	-31.735%
2025-10-24	307.0900	307.0900	307.0900	307.0900	+1.517%	2	477	-28.060%
2025-10-22	302.5000	302.5000	302.5000	302.5000	-3.852%	5	480	-26.969%
2025-10-21	314.6200	314.6200	314.6200	314.6200	+3.784%	1	485	-29.782%
2025-10-08	303.1500	303.1500	303.1500	303.1500	-5.997%	1	484	-27.125%
2025-10-06	317.8700	322.4900	317.8700	322.4900	-2.600%	2	485	-31.496%
2025-10-01	331.1000	331.1000	331.1000	331.1000	+5.564%	1	486	-33.277%
2025-09-22	312.6000	313.6500	312.6000	313.6500	+6.521%	2	486	-29.565%
2025-09-18	294.4500	294.4500	294.4500	294.4500	+11.547%	1	487	-24.972%
2025-09-12	263.9700	263.9700	263.9700	263.9700	+12.328%	2	487	-16.309%
2025-09-11	235.0000	235.0000	235.0000	235.0000	+4.056%	1	487	-5.991%
2025-09-10	225.8400	225.8400	225.8400	225.8400	+3.123%	1	488	-2.179%
2025-09-09	219.0000	219.0000	219.0000	219.0000	+0.096%	5	488	+0.877%
2025-09-08	218.2500	218.7900	218.2500	218.7900	+0.041%	6	488	+0.974%
2025-08-25	218.7000	218.7000	218.7000	218.7000	+5.530%	10	489	+1.015%
2025-08-22	207.2400	207.2400	207.2400	207.2400	+6.770%	2	489	+6.601%
2025-08-21	194.0500	194.1000	194.0500	194.1000	-6.435%	2	489	+13.818%
2025-08-18	207.4500	207.4500	207.4500	207.4500	-4.586%	6	489	+6.493%
2025-08-11	217.4200	217.4200	217.4200	217.4200	+19.725%	1	489	+1.610%
2025-08-04	181.6000	181.6000	181.6000	181.6000	+1.170%	1	489	+21.652%
2025-07-24	180.7500	180.7500	179.5000	179.5000	-12.524%	2	489	+23.075%
2025-07-23	205.6500	205.6500	205.2000	205.2000	+0.588%	3	487	+7.661%
2025-07-18	201.9000	204.0000	201.9000	204.0000	+6.734%	7	490	+8.294%
2025-07-15	191.1300	191.1300	191.1300	191.1300	+9.921%	2	491	+15.586%
2025-07-09	173.8800	173.8800	173.8800	173.8800	-2.915%	1	489	+27.053%
2025-07-08	180.7800	180.7800	179.1000	179.1000	+4.279%	2	490	+23.350%
2025-07-07	172.0000	172.3000	171.7500	171.7500	-11.751%	22	490	+28.629%
2025-07-03	193.6400	194.6200	193.6400	194.6200	+1.523%	3	489	+13.514%
2025-07-02	193.5500	193.5500	191.7000	191.7000	+6.678%	7	489	+15.243%
2025-07-01	181.6500	183.9500	179.7000	179.7000	-11.434%	4	484	+22.938%
2025-06-27	204.3500	204.3500	202.9000	202.9000	-0.451%	3	482	+8.881%
2025-06-25	203.8200	203.8200	203.8200	203.8200	-10.703%	2	483	+8.390%
2025-06-23	231.1500	231.1500	227.9900	228.2500	+12.827%	3	485	-3.211%
2025-06-20	207.4000	207.4000	202.3000	202.3000	+2.758%	36	486	+9.204%
2025-06-17	196.8700	196.8700	196.8700	196.8700	-4.953%	2	489	+12.216%
2025-06-10	196.0200	207.1700	195.5500	207.1300	+15.916%	9	489	+6.658%
2025-06-09	178.6900	178.6900	178.6900	178.6900	-2.637%	3	488	+23.633%
2025-06-06	179.6300	183.5300	179.6300	183.5300	+1.791%	10	488	+20.373%
2025-06-05	180.3000	180.3000	180.3000	180.3000	-23.779%	2	490	+22.529%
2025-05-27	236.7000	236.7000	236.5500	236.5500	+6.809%	2	490	-6.607%
2025-05-22	221.4700	221.4700	221.4700	221.4700	-1.700%	1	491	-0.248%
2025-05-21	226.0000	226.0000	224.8800	225.3000	-4.128%	9	491	-1.944%
2025-05-20	235.0000	235.0000	235.0000	235.0000	+8.872%	1	491	-5.991%
2025-05-19	221.5000	221.5000	215.8500	215.8500	-1.199%	11	492	+2.349%
2025-05-15	219.5200	219.5200	218.4700	218.4700	-4.180%	2	493	+1.121%
2025-05-14	230.2700	230.2700	225.3000	228.0000	+5.074%	6	495	-3.105%
2025-05-13	216.9900	216.9900	216.9900	216.9900	+8.778%	1	495	+1.811%
2025-05-12	197.0000	199.4800	197.0000	199.4800	+16.071%	4	494	+10.748%
2025-05-08	171.8600	171.8600	171.8600	171.8600	+8.088%	4	495	+28.546%
2025-05-07	159.0000	159.0000	159.0000	159.0000	-10.180%	2	497	+38.943%
2025-05-02	177.0200	177.0200	177.0200	177.0200	+5.463%	2	499	+24.799%
2025-05-01	167.8800	167.8800	167.8500	167.8500	+0.281%	15	500	+31.618%
2025-04-28	173.6000	173.6000	164.7500	167.3800	-1.715%	45	506	+31.987%
2025-04-25	149.0300	170.7300	149.0300	170.3000	+19.091%	278	547	+29.724%
2025-04-24	143.0000	143.0000	143.0000	143.0000	-2.088%	15	459	+54.490%
2025-04-23	136.0000	146.0500	136.0000	146.0500	+13.773%	52	466	+51.263%
2025-04-22	128.3700	128.3700	128.3700	128.3700	+8.540%	1	466	+72.096%
2025-04-21	124.6500	124.6500	118.2700	118.2700	-11.222%	10	466	+86.793%
2025-04-17	133.2200	133.2200	133.2200	133.2200	+2.556%	2	463	+65.831%
2025-04-16	129.9000	129.9000	129.9000	129.9000	-12.584%	1	463	+70.069%
2025-04-14	149.1500	149.1500	147.4600	148.6000	-0.402%	10	463	+48.668%
2025-04-10	153.7500	153.7500	149.2000	149.2000	-3.916%	2	468	+48.070%
2025-04-09	155.2800	155.2800	155.2800	155.2800	+28.055%	1	469	+42.272%
2025-04-08	120.6000	121.2600	120.6000	121.2600	-3.224%	6	469	+82.187%
2025-04-07	140.0000	140.0000	125.3000	125.3000	-9.629%	2	470	+76.313%
2025-04-04	145.5000	145.5000	133.7100	138.6500	-12.968%	446	471	+59.336%
2025-04-03	163.2500	163.2500	155.4000	159.3100	-5.817%	156	542	+38.673%
2025-04-02	160.1000	172.5500	160.1000	169.1500	+5.062%	90	606	+30.606%
2025-04-01	155.0000	163.7000	155.0000	161.0000	+7.333%	14	556	+37.217%
2025-03-31	142.4500	151.5000	138.3000	150.0000	-3.101%	188	557	+47.280%
2025-03-28	157.0000	157.9300	154.8000	154.8000	-7.945%	22	553	+42.713%
2025-03-27	168.1000	180.5500	168.0000	168.1600	+6.061%	19	559	+31.375%
2025-03-26	165.9500	167.7500	158.5500	158.5500	-9.756%	74	544	+39.338%
2025-03-25	167.4000	175.6900	164.0000	175.6900	+7.193%	50	534	+25.744%
2025-03-24	157.6000	164.5700	157.6000	163.9000	+18.339%	132	545	+34.790%
2025-03-21	134.1000	139.2900	131.4500	138.5000	+7.289%	54	539	+59.509%
2025-03-20	130.1700	130.9900	126.8900	129.0900	-0.776%	163	527	+71.136%
2025-03-19	127.2200	134.8000	124.8800	130.1000	+6.352%	252	435	+69.808%
2025-03-18	121.8500	124.5000	119.9000	122.3300	-7.326%	44	320	+80.593%
2025-03-17	136.0000	136.0000	129.5000	132.0000	-3.297%	81	315	+67.364%
2025-03-14	143.2000	143.2000	136.5000	136.5000	+1.676%	6	296	+61.846%
2025-03-13	138.0500	138.0500	131.2800	134.2500	-4.217%	15	295	+64.559%
2025-03-12	139.6000	143.0000	139.6000	140.1600	+10.362%	24	295	+57.620%
2025-03-11	120.9600	130.1000	119.0000	127.0000	+6.723%	114	296	+73.953%
2025-03-10	140.0000	140.0000	119.0000	119.0000	-21.711%	45	284	+85.647%
2025-03-07	154.1000	154.1000	150.1500	152.0000	-1.459%	36	272	+45.342%
2025-03-06	152.8000	154.2500	152.2000	154.2500	-1.658%	11	269	+43.222%
2025-03-04	164.7900	164.7900	155.4200	156.8500	-9.151%	69	262	+40.848%
2025-02-28	175.1900	175.1900	172.6500	172.6500	+0.965%	212	203	+27.958%
2025-02-27	176.8700	176.8700	171.0000	171.0000	-3.182%	2	215	+29.193%
2025-02-26	188.7100	188.7100	173.6000	176.6200	-4.406%	55	214	+25.082%
2025-02-25	201.7000	206.0000	182.6000	184.7600	-12.228%	49	167	+19.571%
2025-02-24	219.3300	220.2200	206.7500	210.5000	-2.474%	27	124	+4.950%
2025-02-21	215.8400	215.8400	215.8400	215.8400	-6.360%	2	102	+2.354%
2025-02-20	230.5000	230.5000	230.5000	230.5000	-5.222%	10	101	-4.156%
2025-02-19	248.0000	248.0000	243.2000	243.2000	+2.185%	2	91	-9.161%
2025-02-18	238.0000	238.0000	238.0000	238.0000	+4.860%	1	91	-7.176%
2025-02-12	220.4000	226.9700	220.4000	226.9700	+8.838%	2	90	-2.666%
2025-02-11	225.2700	225.5500	208.5400	208.5400	-10.498%	18	89	+5.937%
2025-02-10	230.0000	239.7700	230.0000	233.0000	-6.048%	80	77	-5.185%
2025-02-06	247.2500	248.5500	247.2500	248.0000	-4.450%	6	19	-10.919%
2025-02-05	262.0000	269.0000	259.5500	259.5500	-2.461%	26	18	-14.883%
2025-02-04	268.0000	268.0000	258.5000	266.1000	+0.362%	24	27	-16.979%
2025-02-03	265.5600	272.0000	261.3500	265.1400	-6.975%	16	10	-16.678%
2025-01-31	294.4800	294.4800	285.0200	285.0200	0.000%	12	5	-22.490%