Dark

TSLA20270617C190
TSLA Jun 17 2027 190.00 Call (TSLA270617C00190000)
option OPRA

Inactive

Sep 11, 2026

186.89+15.009%(+24.39)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	186.8900	186.8900	186.8900	186.8900	+15.009%	1	357	0.000%
2026-08-17	162.5000	162.5000	162.5000	162.5000	+18.182%	1	357	+15.009%
2026-07-24	137.5000	137.5000	137.5000	137.5000	-6.526%	2	357	+35.920%
2026-07-23	149.0700	149.0700	147.1000	147.1000	-25.763%	11	357	+27.050%
2026-07-20	198.1500	198.1500	198.1500	198.1500	-3.506%	15	366	-5.683%
2026-07-17	202.7000	205.3500	202.7000	205.3500	-21.920%	12	351	-8.990%
2026-05-29	263.0000	263.0000	263.0000	263.0000	+6.125%	1	341	-28.939%
2026-05-11	247.8100	247.8200	247.8100	247.8200	-2.789%	14	341	-24.586%
2026-05-08	254.9300	254.9300	254.9300	254.9300	+14.678%	6	341	-26.690%
2026-05-01	222.3000	222.3000	222.3000	222.3000	+27.101%	1	341	-15.929%
2026-04-07	173.5000	174.9000	173.5000	174.9000	-10.308%	2	341	+6.855%
2026-04-02	198.1900	198.1900	195.0000	195.0000	-7.539%	7	340	-4.159%
2026-04-01	211.0000	211.0000	210.9000	210.9000	-0.175%	2	340	-11.385%
2026-03-23	211.2700	211.2700	211.2700	211.2700	+3.879%	1	340	-11.540%
2026-03-20	203.3800	203.3800	203.3800	203.3800	-3.428%	1	340	-8.108%
2026-03-19	211.2400	211.2400	210.6000	210.6000	-8.215%	2	339	-11.258%
2026-03-16	229.4500	229.4500	229.4500	229.4500	+0.884%	1	339	-18.549%
2026-03-12	227.4400	227.4400	227.4400	227.4400	+2.751%	1	339	-17.829%
2026-03-03	221.3500	221.3500	221.3500	221.3500	-4.372%	1	338	-15.568%
2026-03-02	231.4700	231.4700	231.4700	231.4700	-0.443%	1	338	-19.260%
2026-02-24	232.5000	232.5000	232.5000	232.5000	-3.687%	1	338	-19.617%
2026-02-19	244.1500	244.2500	241.4000	241.4000	+0.395%	20	338	-22.581%
2026-02-17	236.2300	240.4500	236.0200	240.4500	-3.704%	46	337	-22.275%
2026-02-13	247.0500	250.2500	247.0500	249.7000	+8.086%	6	315	-25.154%
2026-02-05	231.0200	231.0200	231.0200	231.0200	-1.631%	2	315	-19.102%
2026-02-04	235.1000	235.1000	234.8500	234.8500	-11.377%	2	315	-20.422%
2026-01-28	265.0000	265.0000	265.0000	265.0000	-1.684%	1	314	-29.475%
2026-01-08	269.5400	269.5400	269.5400	269.5400	-6.497%	6	314	-30.663%
2026-01-05	288.2700	288.2700	288.2700	288.2700	+6.365%	1	309	-35.168%
2026-01-02	271.0200	271.0200	271.0200	271.0200	-14.921%	1	309	-31.042%
2025-12-23	318.5500	318.5500	318.5500	318.5500	+22.566%	1	310	-41.331%
2025-12-02	259.9000	259.9000	259.9000	259.9000	-6.116%	1	310	-28.092%
2025-10-17	276.8300	276.8300	276.8300	276.8300	-4.541%	1	311	-32.489%
2025-10-06	287.3000	290.0000	287.3000	290.0000	-3.333%	2	311	-35.555%
2025-10-01	300.0000	300.0000	300.0000	300.0000	+9.870%	1	311	-37.703%
2025-09-22	273.0500	273.0500	273.0500	273.0500	+5.915%	10	311	-31.555%
2025-09-17	255.0500	258.1000	251.9000	257.8000	+10.644%	14	311	-27.506%
2025-09-12	233.0000	233.0000	233.0000	233.0000	+12.376%	2	304	-19.790%
2025-09-11	207.3400	207.3400	207.3400	207.3400	+9.126%	1	306	-9.863%
2025-09-05	190.0000	190.0000	190.0000	190.0000	+7.223%	1	307	-1.637%
2025-08-29	178.4000	178.4000	177.2000	177.2000	-5.695%	3	309	+5.468%
2025-08-28	188.0000	188.0000	187.9000	187.9000	+12.246%	2	309	-0.538%
2025-08-21	167.4000	167.4000	167.4000	167.4000	-5.530%	20	309	+11.643%
2025-08-14	177.2000	177.2000	177.2000	177.2000	+13.212%	2	323	+5.468%
2025-07-31	160.1000	160.1000	156.5200	156.5200	+0.851%	17	325	+19.403%
2025-07-24	152.0000	155.2500	152.0000	155.2000	-12.642%	4	338	+20.419%
2025-07-23	177.6600	177.6600	177.6600	177.6600	+8.827%	1	339	+5.195%
2025-07-14	163.5000	163.5000	163.2500	163.2500	-2.804%	13	338	+14.481%
2025-07-03	167.9600	167.9600	167.9600	167.9600	+9.065%	1	337	+11.271%
2025-07-01	155.7900	155.7900	154.0000	154.0000	-9.171%	6	338	+21.357%
2025-06-30	169.5500	169.5500	169.5500	169.5500	-16.928%	5	339	+10.227%
2025-06-23	207.3500	209.6000	200.0000	204.1000	+13.144%	55	344	-8.432%
2025-06-18	180.3300	180.3900	180.3300	180.3900	-2.833%	2	293	+3.603%
2025-06-16	185.6500	185.6500	185.6500	185.6500	+3.478%	1	293	+0.668%
2025-06-12	179.4100	179.4100	179.4100	179.4100	+2.257%	5	293	+4.169%
2025-06-10	170.8700	177.0900	170.8700	175.4500	+10.568%	10	293	+6.520%
2025-06-09	157.3500	158.6800	157.3500	158.6800	-1.716%	2	290	+17.778%
2025-06-06	162.3600	162.3600	161.4500	161.4500	+3.507%	96	290	+15.757%
2025-06-05	155.9800	155.9800	155.9800	155.9800	-17.427%	1	284	+19.817%
2025-06-04	187.2500	188.9000	187.2500	188.9000	-1.409%	4	286	-1.064%
2025-06-02	196.8500	196.8500	190.6200	191.6000	-10.384%	9	286	-2.458%
2025-05-30	213.8000	213.8000	213.8000	213.8000	+13.068%	2	287	-12.587%
2025-05-22	189.0900	189.0900	189.0900	189.0900	-1.031%	1	287	-1.163%
2025-05-21	191.0000	191.0600	191.0000	191.0600	-2.941%	7	288	-2.183%
2025-05-15	194.0200	196.8500	193.9100	196.8500	-3.030%	6	282	-5.060%
2025-05-14	199.8500	203.0000	199.8500	203.0000	+6.898%	4	283	-7.936%
2025-05-13	177.0100	189.9000	177.0100	189.9000	+9.434%	3	285	-1.585%
2025-05-12	173.5300	173.5300	173.5300	173.5300	+9.968%	1	288	+7.699%
2025-05-09	158.6500	158.6500	157.8000	157.8000	+5.235%	6	289	+18.435%
2025-05-08	147.0500	149.9500	143.1000	149.9500	+8.975%	12	286	+24.635%
2025-05-06	137.6000	137.6000	137.6000	137.6000	-4.378%	4	275	+35.821%
2025-05-05	139.0000	143.9000	139.0000	143.9000	-4.734%	6	279	+29.875%
2025-05-02	151.0500	151.0500	151.0500	151.0500	+3.353%	2	275	+23.727%
2025-05-01	146.1500	146.1500	146.1500	146.1500	+2.597%	1	274	+27.875%
2025-04-30	140.2800	142.6000	140.2800	142.4500	-2.130%	3	274	+31.197%
2025-04-25	129.0000	147.1000	129.0000	145.5500	+16.833%	104	272	+28.403%
2025-04-23	122.7100	124.5800	122.7100	124.5800	+14.799%	80	271	+50.016%
2025-04-22	108.4800	108.5800	108.4200	108.5200	+8.509%	4	271	+72.217%
2025-04-21	100.0100	100.0100	100.0100	100.0100	-13.524%	3	271	+86.871%
2025-04-16	115.6500	115.6500	115.6500	115.6500	-8.959%	1	268	+61.600%
2025-04-15	127.0300	127.0300	127.0300	127.0300	+0.237%	1	269	+47.123%
2025-04-14	126.7300	126.7300	126.7300	126.7300	+2.292%	1	270	+47.471%
2025-04-11	123.8900	123.8900	123.8900	123.8900	+3.302%	2	271	+50.852%
2025-04-10	119.9300	119.9300	119.9300	119.9300	+9.365%	1	271	+55.833%
2025-04-08	109.6600	109.6600	109.6600	109.6600	+2.774%	1	271	+70.427%
2025-04-07	106.2000	109.9100	106.2000	106.7000	-10.711%	30	272	+75.155%
2025-04-04	119.5000	119.5000	119.5000	119.5000	-15.031%	2	273	+56.393%
2025-04-03	140.6400	140.6400	140.6400	140.6400	-6.440%	3	273	+32.885%
2025-04-02	147.9000	150.3200	145.4800	150.3200	+15.188%	13	273	+24.328%
2025-03-31	123.2800	130.5000	120.3800	130.5000	-3.903%	10	273	+43.211%
2025-03-28	135.7000	135.8000	135.7000	135.8000	-7.876%	4	274	+37.622%
2025-03-27	145.8000	154.7800	145.8000	147.4100	+5.443%	7	274	+26.782%
2025-03-26	139.8000	139.8000	139.8000	139.8000	-10.039%	1	278	+33.684%
2025-03-25	151.2500	155.4000	145.0200	155.4000	+7.543%	5	277	+20.264%
2025-03-24	144.5000	144.5000	144.5000	144.5000	+20.819%	1	278	+29.336%
2025-03-21	119.0000	119.6000	119.0000	119.6000	+10.230%	6	279	+56.263%
2025-03-20	108.8000	111.4500	108.5000	108.5000	-6.036%	7	278	+72.249%
2025-03-19	111.1300	115.4700	110.0000	115.4700	+12.380%	3	279	+61.852%
2025-03-18	101.0100	103.2900	101.0100	102.7500	-10.207%	16	278	+81.888%
2025-03-17	110.9000	114.4300	109.9800	114.4300	-6.595%	306	277	+63.323%
2025-03-14	120.5500	122.5100	119.9500	122.5100	+6.530%	14	386	+52.551%
2025-03-13	117.2300	117.2300	114.0500	115.0000	-6.656%	305	189	+62.513%
2025-03-12	124.0200	124.0200	122.5900	123.2000	+17.423%	17	189	+51.696%
2025-03-11	103.5400	108.7500	103.5400	104.9200	-0.982%	7	186	+78.126%
2025-03-10	116.7000	116.9000	104.4400	105.9600	-20.060%	16	180	+76.378%
2025-03-07	132.5500	132.5500	132.5500	132.5500	+1.946%	18	176	+40.996%
2025-03-06	128.8000	130.0200	128.8000	130.0200	-9.646%	3	176	+43.739%
2025-03-05	142.7000	143.9000	142.7000	143.9000	+8.710%	4	177	+29.875%
2025-03-04	132.3700	132.3700	132.3700	132.3700	-8.698%	6	174	+41.188%
2025-03-03	159.4000	159.4000	144.9800	144.9800	-4.405%	2	173	+28.907%
2025-02-28	151.6600	151.6600	151.6600	151.6600	+2.335%	18	172	+23.230%
2025-02-27	148.2000	148.2000	148.2000	148.2000	-7.520%	2	166	+26.107%
2025-02-26	161.7500	161.7500	160.2500	160.2500	+0.213%	3	168	+16.624%
2025-02-25	163.5500	163.5500	159.9100	159.9100	-19.481%	5	167	+16.872%
2025-02-21	204.0000	204.0000	198.5500	198.6000	-4.058%	10	163	-5.896%
2025-02-20	211.0000	211.0000	207.0000	207.0000	-2.817%	5	161	-9.715%
2025-02-19	210.0000	220.0000	210.0000	213.0000	+2.404%	8	162	-12.258%
2025-02-18	209.0000	210.0000	208.0000	208.0000	-1.422%	13	155	-10.149%
2025-02-14	208.3000	211.0000	206.4000	211.0000	+0.644%	36	139	-11.427%
2025-02-13	202.0500	212.8000	202.0500	209.6500	+6.910%	138	53	-10.856%
2025-02-12	203.2500	203.2500	196.1000	196.1000	+6.276%	54	53	-4.697%
2025-02-11	192.0000	192.0000	183.3000	184.5200	-14.396%	10	30	+1.284%
2025-02-10	215.7500	215.8000	215.4500	215.5500	-3.045%	24	25	-13.296%
2025-02-06	221.5000	224.0000	221.5000	222.3200	-5.194%	4	13	-15.936%
2025-02-04	237.0000	237.5200	234.5000	234.5000	+0.214%	5	12	-20.303%
2025-02-03	229.0000	237.7500	229.0000	234.0000	-12.225%	10	11	-20.132%
2025-01-31	266.5900	266.5900	266.5900	266.5900	0.000%	2	1	-29.896%