Dark

TSLA20270617C5
TSLA Jun 17 2027 5.00 Call (TSLA270617C00005000)
option OPRA

EOD

Sep 18, 2026

358.91-1.695%(-6.19)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	358.9100	358.9100	358.9100	358.9100	-1.695%	1	6,173	0.000%
2026-09-17	365.1000	365.1000	365.1000	365.1000	+1.301%	1	6,174	-1.695%
2026-09-11	360.4100	360.4100	360.4100	360.4100	-1.761%	10	6,174	-0.416%
2026-09-09	369.5900	369.5900	365.8800	366.8700	+2.107%	40	6,164	-2.170%
2026-09-04	359.3000	359.3000	359.3000	359.3000	-1.750%	1	6,158	-0.109%
2026-09-03	365.7000	365.7000	365.7000	365.7000	+3.305%	1	6,158	-1.857%
2026-09-02	354.0000	354.0000	354.0000	354.0000	+0.190%	1	6,158	+1.387%
2026-09-01	353.3300	353.3300	353.3300	353.3300	-0.834%	1	6,158	+1.579%
2026-08-31	356.3000	356.3000	356.3000	356.3000	+2.479%	1	6,157	+0.733%
2026-08-25	347.5200	347.6800	347.5200	347.6800	-0.592%	2	6,157	+3.230%
2026-08-24	349.7500	349.7500	349.7500	349.7500	+1.909%	1	6,157	+2.619%
2026-08-19	343.2000	343.2000	343.2000	343.2000	+1.870%	1	6,156	+4.578%
2026-08-14	336.9000	336.9000	336.9000	336.9000	+0.808%	1	6,156	+6.533%
2026-08-13	334.2000	334.2000	334.2000	334.2000	+2.657%	1	6,156	+7.394%
2026-08-12	325.5500	325.5500	325.5500	325.5500	-12.679%	1	6,156	+10.247%
2026-06-25	372.8200	372.8200	372.8200	372.8200	-2.800%	120	6,156	-3.731%
2026-06-23	383.6500	383.6500	383.5600	383.5600	-2.847%	2	6,036	-6.427%
2026-06-22	394.8000	394.8000	394.8000	394.8000	+1.387%	1	6,035	-9.091%
2026-06-18	386.8000	389.4000	386.8000	389.4000	+0.379%	2	6,035	-7.830%
2026-06-11	381.1700	387.9300	381.1700	387.9300	-4.260%	5	6,035	-7.481%
2026-06-08	391.0200	405.1900	391.0200	405.1900	-7.294%	9	6,035	-11.422%
2026-05-28	432.9100	437.0700	432.9100	437.0700	+6.905%	6	6,027	-17.883%
2026-05-20	408.8400	408.8400	408.8400	408.8400	-7.502%	3	6,026	-12.213%
2026-05-14	442.0000	442.0000	442.0000	442.0000	0.000%	1	6,029	-18.799%
2026-05-13	442.0000	442.0000	442.0000	442.0000	+4.581%	1	6,029	-18.799%
2026-05-08	422.2000	422.6400	422.2000	422.6400	+5.061%	6	6,029	-15.079%
2026-05-07	406.1600	407.2600	402.0000	402.2800	+3.694%	34	6,029	-10.781%
2026-05-01	387.9500	387.9500	387.9500	387.9500	+4.391%	2	5,996	-7.486%
2026-04-28	372.9200	372.9200	371.1700	371.6300	+0.800%	84	5,996	-3.423%
2026-04-23	368.6800	368.6800	368.6800	368.6800	-3.500%	5	6,082	-2.650%
2026-04-16	381.5000	382.0500	381.5000	382.0500	+1.447%	2	6,077	-6.057%
2026-04-01	376.6000	376.6000	376.6000	376.6000	-0.109%	1	6,078	-4.697%
2026-03-23	377.0100	377.0100	377.0100	377.0100	-11.521%	1	6,078	-4.801%
2026-01-30	426.3800	426.3800	426.1000	426.1000	-5.252%	17	6,079	-15.769%
2025-12-31	449.7100	449.7200	449.7100	449.7200	-0.209%	8	6,079	-20.193%
2025-12-30	454.8800	456.3000	450.6600	450.6600	-5.765%	27	6,079	-20.359%
2025-12-19	476.8500	478.2300	476.8500	478.2300	-1.902%	2	6,095	-24.950%
2025-12-17	487.5000	487.5000	487.5000	487.5000	+4.027%	1	6,094	-26.377%
2025-12-16	469.1300	469.1300	468.6300	468.6300	-1.133%	20	6,094	-23.413%
2025-12-15	473.6700	474.0000	473.6700	474.0000	+5.502%	7	6,074	-24.281%
2025-12-05	449.9000	449.9000	449.2800	449.2800	+1.066%	2	6,073	-20.114%
2025-12-04	445.2200	445.4800	444.3300	444.5400	+0.131%	45	6,072	-19.263%
2025-12-03	443.9600	443.9600	443.9600	443.9600	+4.461%	10	6,070	-19.157%
2025-11-28	425.0000	425.0000	425.0000	425.0000	+3.525%	1	6,070	-15.551%
2025-11-25	402.7700	410.6200	402.7700	410.5300	+1.967%	6	6,071	-12.574%
2025-11-18	402.6100	402.6100	402.6100	402.6100	-1.553%	9	6,071	-10.854%
2025-11-17	409.9000	409.9000	408.9600	408.9600	+3.234%	2	6,062	-12.238%
2025-11-13	396.1500	396.1500	396.1500	396.1500	-8.624%	11	6,061	-9.400%
2025-11-10	434.1300	434.4200	432.8400	433.5400	+0.468%	15	6,050	-17.214%
2025-11-07	431.5200	431.5200	431.5200	431.5200	-5.847%	1	6,050	-16.827%
2025-11-05	460.1100	460.1100	458.3200	458.3200	+2.546%	4	6,050	-21.690%
2025-11-04	449.3500	450.3100	446.9400	446.9400	-1.056%	17	6,050	-19.696%
2025-11-03	451.7100	451.7100	451.7100	451.7100	+0.557%	1	6,050	-20.544%
2025-10-31	442.6000	449.2300	442.6000	449.2100	+2.233%	5	6,050	-20.102%
2025-10-30	446.4000	446.4000	436.6500	439.4000	-3.845%	6	6,047	-18.318%
2025-10-29	456.0800	456.9700	456.0800	456.9700	-0.332%	3	6,047	-21.459%
2025-10-28	456.1000	461.8200	456.1000	458.4900	+1.695%	8	6,047	-21.719%
2025-10-27	451.3500	451.3500	450.4000	450.8500	+2.618%	8	6,046	-20.393%
2025-10-22	437.6800	439.3500	437.6800	439.3500	-0.633%	2	6,046	-18.309%
2025-10-21	442.1500	442.1500	442.1500	442.1500	+0.466%	1	6,046	-18.826%
2025-10-20	439.8500	440.1700	439.8200	440.1000	+4.006%	4	6,103	-18.448%
2025-10-13	423.1500	423.1500	423.1500	423.1500	-0.669%	4	6,103	-15.181%
2025-10-08	428.0000	428.0000	426.0000	426.0000	-0.005%	4	6,107	-15.749%
2025-10-03	425.7000	426.2000	425.4700	426.0200	-3.054%	40	6,107	-15.753%
2025-10-02	453.2500	453.2500	439.4400	439.4400	-2.240%	26	6,087	-18.326%
2025-10-01	449.8500	449.8500	449.5100	449.5100	+3.593%	20	6,062	-20.155%
2025-09-26	426.3500	434.2400	426.0200	433.9200	+2.847%	47	6,052	-17.287%
2025-09-25	423.5500	427.2500	421.9100	421.9100	-4.024%	215	6,051	-14.932%
2025-09-24	429.4500	439.6000	429.4500	439.6000	+3.508%	594	5,946	-18.355%
2025-09-23	431.6200	436.0100	423.6000	424.7000	-2.990%	1,035	5,589	-15.491%
2025-09-22	437.7900	437.7900	437.7900	437.7900	+4.261%	4	4,817	-18.018%
2025-09-19	419.8800	419.9000	419.8800	419.9000	-0.557%	16	4,813	-14.525%
2025-09-18	422.2500	422.2500	422.2500	422.2500	+20.159%	1	4,797	-15.001%
2025-09-10	351.5500	351.7000	351.2300	351.4100	+2.205%	35	4,797	+2.134%
2025-09-09	344.0000	344.0000	343.8300	343.8300	+4.705%	2	4,772	+4.386%
2025-08-29	328.3800	328.3800	328.3800	328.3800	-4.933%	1	4,770	+9.297%
2025-08-26	345.8500	345.8500	345.4200	345.4200	+0.360%	2	4,770	+3.905%
2025-08-25	336.6500	344.1800	336.0000	344.1800	+8.880%	28	4,769	+4.280%
2025-08-21	316.4500	316.4500	315.6700	316.1100	-0.079%	32	4,744	+13.540%
2025-08-20	316.3400	316.6500	314.8500	316.3600	-4.403%	6	4,743	+13.450%
2025-08-19	331.9500	331.9500	330.9300	330.9300	-1.883%	2	4,740	+8.455%
2025-08-13	339.3500	342.3000	335.2200	337.2800	+0.558%	634	4,740	+6.413%
2025-08-12	335.1600	335.6600	335.1600	335.4100	-1.697%	37	4,425	+7.006%
2025-08-11	337.9500	341.2000	337.0100	341.2000	+4.221%	278	4,425	+5.191%
2025-08-08	327.6000	327.6000	327.3800	327.3800	+3.278%	6	4,276	+9.631%
2025-08-07	317.1500	317.1500	316.8900	316.9900	+3.900%	8	4,273	+13.224%
2025-08-05	305.5500	305.5500	305.0900	305.0900	-1.628%	6	4,269	+17.641%
2025-07-30	313.8400	313.8400	310.1400	310.1400	+3.872%	6	4,266	+15.725%
2025-07-24	297.8800	298.7000	297.6900	298.5800	-8.652%	305	4,263	+20.206%
2025-07-22	327.1700	327.1700	326.7900	326.8600	+5.228%	4	4,108	+9.805%
2025-07-14	310.8000	310.8000	310.6200	310.6200	+1.823%	2	4,106	+15.546%
2025-07-11	305.8500	305.8500	305.0600	305.0600	+1.605%	2	4,105	+17.652%
2025-07-10	300.4500	300.4500	300.2400	300.2400	+4.613%	2	4,104	+19.541%
2025-07-07	289.4400	289.4400	287.0000	287.0000	-7.693%	23	4,103	+25.056%
2025-07-02	310.6900	310.9200	310.6900	310.9200	-1.995%	2	4,094	+15.435%
2025-06-30	317.1700	317.2500	317.1700	317.2500	-1.110%	2	4,094	+13.132%
2025-06-27	316.8500	321.0000	316.8500	320.8100	-1.168%	16	4,093	+11.876%
2025-06-26	322.7500	325.7000	321.8200	324.6000	+1.059%	283	4,085	+10.570%
2025-06-25	338.8000	338.8000	321.0000	321.2000	-5.167%	45	3,945	+11.740%
2025-06-24	341.5800	341.5800	338.4800	338.7000	-3.408%	154	3,920	+5.967%
2025-06-23	352.4500	352.4500	350.6500	350.6500	+9.254%	19	3,789	+2.356%
2025-06-20	322.5500	322.5500	320.9500	320.9500	+0.209%	24	3,770	+11.827%
2025-06-18	319.7000	320.2800	319.7000	320.2800	+1.006%	2	3,758	+12.061%
2025-06-17	316.8500	317.0900	316.8500	317.0900	-2.593%	2	3,758	+13.189%
2025-06-16	326.6500	326.6500	325.5300	325.5300	+1.197%	3	3,757	+10.254%
2025-06-13	313.0000	328.2500	313.0000	321.6800	+1.998%	170	3,756	+11.574%
2025-06-12	321.0000	329.1600	314.4700	315.3800	-3.058%	951	3,739	+13.802%
2025-06-11	326.4100	329.9500	325.0500	325.3300	+1.056%	40	3,127	+10.322%
2025-06-10	313.2500	321.9300	309.3000	321.9300	+5.787%	94	3,094	+11.487%
2025-06-09	292.3900	304.3200	291.0000	304.3200	+2.787%	61	3,031	+17.938%
2025-06-06	293.0000	296.6400	293.0000	296.0700	-0.481%	10	2,991	+21.225%
2025-06-05	313.8200	314.2900	297.5000	297.5000	-9.851%	5	2,988	+20.642%
2025-06-04	339.1500	339.1500	329.9400	330.0100	-5.932%	34	2,969	+8.757%
2025-06-03	341.0700	351.2400	341.0700	350.8200	+4.429%	48	2,969	+2.306%
2025-06-02	339.4000	339.8000	331.2500	335.9400	-3.224%	39	2,945	+6.838%
2025-05-30	353.1800	358.7600	341.7300	347.1300	-2.217%	148	2,925	+3.394%
2025-05-29	357.1200	357.1200	353.5400	355.0000	+0.538%	35	2,894	+1.101%
2025-05-28	357.9300	357.9300	353.1000	353.1000	-1.451%	16	2,879	+1.645%
2025-05-27	351.9800	358.3000	351.9800	358.3000	+6.384%	2	2,864	+0.170%
2025-05-23	331.8400	337.2000	331.8400	336.8000	-0.290%	556	2,720	+6.565%
2025-05-22	330.4700	341.9800	329.6700	337.7800	-1.014%	44	2,720	+6.256%
2025-05-21	340.9800	342.2900	339.0600	341.2400	+0.288%	93	2,696	+5.178%
2025-05-20	349.0000	349.0000	339.8500	340.2600	+0.505%	51	2,660	+5.481%
2025-05-19	338.5500	338.5500	338.5500	338.5500	-1.435%	1	2,630	+6.014%
2025-05-14	338.5500	343.6900	336.9100	343.4800	+3.971%	180	2,630	+4.492%
2025-05-13	318.7800	332.2800	316.5000	330.3600	+5.351%	192	2,574	+8.642%
2025-05-12	311.1500	316.1700	310.0500	313.5800	+5.714%	561	2,487	+14.456%
2025-05-09	297.1600	297.1600	296.6300	296.6300	+4.654%	4	2,195	+20.996%
2025-05-08	281.7500	285.0200	277.1600	283.4400	+4.371%	153	2,194	+26.626%
2025-05-07	271.5700	271.5700	271.5700	271.5700	-1.783%	1	2,118	+32.161%
2025-05-05	280.7800	281.3000	276.1200	276.5000	-3.237%	4	2,117	+29.805%
2025-05-02	287.7200	287.7900	285.7500	285.7500	+2.258%	8	2,116	+25.603%
2025-05-01	282.3700	282.3700	279.4400	279.4400	+2.408%	4	2,114	+28.439%
2025-04-30	275.0500	276.0300	271.7500	272.8700	-5.253%	288	2,112	+31.531%
2025-04-28	288.0000	288.0000	288.0000	288.0000	+15.663%	1	1,968	+24.622%
2025-04-24	249.0000	249.0000	249.0000	249.0000	+1.554%	1	1,969	+44.141%
2025-04-14	245.4000	245.4000	245.1900	245.1900	-0.208%	2	1,968	+46.380%
2025-04-11	241.7200	245.7000	241.7200	245.7000	-1.704%	12	1,968	+46.077%
2025-04-10	253.5000	257.8000	249.9600	249.9600	-2.966%	26	1,962	+43.587%
2025-04-09	224.7500	257.6000	224.7500	257.6000	+12.122%	8	1,964	+39.328%
2025-04-08	242.3100	242.3100	226.0100	229.7500	+2.530%	11	1,960	+56.218%
2025-04-07	224.0800	224.0800	224.0800	224.0800	-4.509%	3	1,947	+60.170%
2025-04-04	239.9500	239.9500	234.6600	234.6600	-11.941%	8	1,947	+52.949%
2025-04-03	264.1000	266.4800	261.6000	266.4800	-4.134%	10	1,945	+34.686%
2025-04-02	253.0500	278.1500	252.2400	277.9700	+6.887%	46	1,945	+29.118%
2025-04-01	261.7500	262.3000	257.2500	260.0600	+3.684%	18	1,923	+38.010%
2025-03-31	241.0000	251.3500	240.7200	250.8200	-3.367%	8	1,923	+43.095%
2025-03-28	259.9000	259.9000	259.5600	259.5600	-5.793%	20	1,921	+38.276%
2025-03-27	274.1000	285.5000	273.5300	275.5200	+2.829%	20	1,916	+30.266%
2025-03-26	273.2000	273.8500	266.9200	267.9400	-2.269%	92	1,911	+33.952%
2025-03-25	272.3200	275.8000	272.3200	274.1600	+1.147%	103	1,870	+30.913%
2025-03-24	268.6000	271.5500	267.7700	271.0500	0.000%	2,444	1,806	+32.415%