Dark

TSLA20270617C670
TSLA Jun 17 2027 670.00 Call (TSLA270617C00670000)
option OPRA

EOD

Sep 18, 2026

8.75-14.634%(-1.50)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	8.7500	8.7500	8.7500	8.7500	-14.634%	4	770	0.000%
2026-09-17	10.3000	10.3000	10.2500	10.2500	+24.242%	5	770	-14.634%
2026-09-15	8.5000	8.6000	8.2500	8.2500	-18.719%	214	774	+6.061%
2026-09-10	10.3000	10.3000	10.1500	10.1500	+2.113%	20	663	-13.793%
2026-09-08	9.0200	9.9400	9.0200	9.9400	-25.375%	32	667	-11.972%
2026-09-03	12.4900	13.3800	12.3500	13.3200	+31.881%	56	648	-34.309%
2026-09-01	10.1000	10.1000	10.1000	10.1000	-6.047%	1	639	-13.366%
2026-08-31	10.7500	10.7500	10.7500	10.7500	+7.393%	1	639	-18.605%
2026-08-25	9.8700	10.0100	9.8700	10.0100	-14.809%	2	639	-12.587%
2026-08-21	11.7500	11.7500	11.7500	11.7500	+19.898%	2	640	-25.532%
2026-08-19	9.5500	9.8000	9.5500	9.8000	+18.788%	8	638	-10.714%
2026-08-18	8.2500	8.2500	8.2500	8.2500	-9.836%	1	637	+6.061%
2026-08-14	9.1500	9.1500	9.1500	9.1500	+14.375%	1	636	-4.372%
2026-08-13	8.0000	8.0000	8.0000	8.0000	-6.542%	2	636	+9.375%
2026-08-10	8.5600	8.5600	8.5600	8.5600	-3.277%	2	636	+2.220%
2026-08-07	8.4000	8.8500	8.4000	8.8500	+11.321%	2	636	-1.130%
2026-08-06	7.8400	7.9500	7.8400	7.9500	-12.637%	3	634	+10.063%
2026-08-04	9.1000	9.1000	9.1000	9.1000	+37.879%	3	633	-3.846%
2026-07-31	6.6000	6.6000	6.6000	6.6000	+0.763%	1	633	+32.576%
2026-07-30	6.6000	6.6000	6.5500	6.5500	-2.093%	3	633	+33.588%
2026-07-28	6.6000	6.6900	6.6000	6.6900	-6.434%	33	631	+30.792%
2026-07-27	7.1500	7.1500	7.1500	7.1500	-0.694%	1	642	+22.378%
2026-07-24	8.1500	8.1500	7.1000	7.2000	-14.692%	68	643	+21.528%
2026-07-23	10.7700	10.7700	8.4000	8.4400	-45.583%	23	610	+3.673%
2026-07-21	15.5100	15.5100	15.5100	15.5100	-7.014%	5	630	-43.585%
2026-07-17	16.5900	16.6800	16.5900	16.6800	-19.420%	31	625	-47.542%
2026-07-13	21.4500	21.4500	20.7000	20.7000	-14.780%	3	596	-57.729%
2026-07-09	24.2900	24.2900	24.2900	24.2900	-3.227%	5	596	-63.977%
2026-07-07	25.1000	25.1000	25.1000	25.1000	-17.488%	4	591	-65.139%
2026-07-01	30.0500	30.4200	30.0500	30.4200	+4.178%	3	591	-71.236%
2026-06-30	29.2000	29.2000	29.2000	29.2000	+19.427%	1	589	-70.034%
2026-06-29	24.4500	24.4500	24.4500	24.4500	+28.888%	3	590	-64.213%
2026-06-26	18.0500	20.0000	17.9400	18.9700	+7.115%	608	587	-53.875%
2026-06-25	18.8800	19.1000	17.5900	17.7100	-19.500%	928	1,043	-50.593%
2026-06-23	22.3000	22.3000	22.0000	22.0000	-17.448%	2	282	-60.227%
2026-06-17	26.6500	26.6500	26.6500	26.6500	+5.045%	5	280	-67.167%
2026-06-11	25.3700	25.3700	25.3700	25.3700	+3.340%	6	280	-65.510%
2026-06-10	25.0000	25.0000	24.5500	24.5500	-21.641%	9	280	-64.358%
2026-06-08	31.3300	31.3300	31.3200	31.3300	+1.622%	44	286	-72.071%
2026-06-05	30.8000	30.8300	30.8000	30.8300	-6.006%	2	286	-71.619%
2026-06-04	32.8000	32.8000	32.8000	32.8000	-1.056%	1	285	-73.323%
2026-06-02	34.0000	34.0600	33.1500	33.1500	+3.918%	5	284	-73.605%
2026-06-01	32.6500	32.6500	31.9000	31.9000	-20.449%	9	286	-72.571%
2026-05-27	40.4900	40.8200	39.4800	40.1000	+13.277%	48	284	-78.180%
2026-05-22	34.0000	35.4500	34.0000	35.4000	+17.843%	25	256	-75.282%
2026-05-18	30.0400	30.0400	30.0400	30.0400	-27.405%	1	257	-70.872%
2026-05-14	41.3800	41.3800	41.3800	41.3800	-6.317%	7	257	-78.855%
2026-05-13	41.2000	45.5000	41.2000	44.1700	+22.355%	18	253	-80.190%
2026-05-12	35.8200	36.1000	35.8200	36.1000	-16.724%	20	253	-75.762%
2026-05-11	32.2900	43.3500	32.2900	43.3500	+24.426%	23	253	-79.815%
2026-05-08	34.5100	35.0000	34.5100	34.8400	+38.254%	46	239	-74.885%
2026-05-05	25.6200	25.6200	25.0500	25.2000	+6.329%	19	221	-65.278%
2026-05-04	24.6500	24.6500	23.7000	23.7000	+17.910%	34	203	-63.080%
2026-04-29	20.1000	20.1000	20.1000	20.1000	-4.286%	1	174	-56.468%
2026-04-28	21.0000	21.0000	21.0000	21.0000	-1.639%	1	174	-58.333%
2026-04-23	21.3500	21.3500	21.3500	21.3500	-17.504%	1	173	-59.016%
2026-04-22	25.8500	25.8800	25.8500	25.8800	-6.401%	4	172	-66.190%
2026-04-15	27.4500	27.6500	27.4500	27.6500	+41.795%	5	169	-68.354%
2026-04-14	19.5500	19.5500	19.5000	19.5000	+18.541%	2	172	-55.128%
2026-04-13	16.4500	16.4500	16.4500	16.4500	+6.680%	1	171	-46.809%
2026-04-10	15.8500	15.8500	15.4200	15.4200	-3.323%	2	171	-43.256%
2026-04-08	15.9500	15.9500	15.9500	15.9500	+7.407%	1	171	-45.141%
2026-04-07	14.8500	14.8500	14.8500	14.8500	-8.050%	1	170	-41.077%
2026-04-06	16.1500	16.1500	16.1500	16.1500	-12.466%	1	170	-45.820%
2026-04-02	18.5000	18.5000	18.4500	18.4500	-11.511%	2	168	-52.575%
2026-03-27	21.2500	21.2500	20.8500	20.8500	-7.906%	2	168	-58.034%
2026-03-26	24.8000	24.8000	22.6400	22.6400	-16.458%	7	167	-61.352%
2026-03-25	27.1000	27.1000	27.1000	27.1000	+4.836%	10	173	-67.712%
2026-03-23	25.8500	25.8500	25.8500	25.8500	+12.391%	5	183	-66.151%
2026-03-20	24.2800	24.5000	23.0000	23.0000	-25.687%	23	178	-61.957%
2026-03-17	31.2500	31.2500	30.9500	30.9500	-10.420%	2	158	-71.729%
2026-03-10	34.5500	34.5500	34.5500	34.5500	-2.125%	5	158	-74.674%
2026-03-06	34.2100	35.3000	34.2100	35.3000	+8.951%	2	158	-75.212%
2026-03-03	32.4000	32.4000	32.4000	32.4000	-7.296%	1	158	-72.994%
2026-02-27	36.0100	36.1000	34.9500	34.9500	-6.048%	4	159	-74.964%
2026-02-24	37.3200	37.3200	37.2000	37.2000	+5.832%	3	159	-76.478%
2026-02-23	35.5000	35.5000	35.1500	35.1500	-14.373%	4	159	-75.107%
2026-02-19	41.0500	41.0500	41.0500	41.0500	-10.625%	4	158	-78.685%
2026-02-13	44.2000	45.9300	44.1000	45.9300	-3.448%	5	154	-80.949%
2026-02-11	47.5700	47.5700	47.5700	47.5700	+4.435%	2	154	-81.606%
2026-02-09	45.8000	45.8000	45.5500	45.5500	+19.085%	5	156	-80.790%
2026-02-05	38.2500	38.2500	38.2500	38.2500	-11.948%	1	155	-77.124%
2026-02-04	43.4400	43.4400	43.4400	43.4400	-6.821%	12	154	-79.857%
2026-02-03	49.3500	49.5500	46.2000	46.6200	-2.693%	63	162	-81.231%
2026-02-02	47.9100	47.9100	47.9100	47.9100	-12.333%	55	216	-81.737%
2026-01-30	51.0000	54.6500	51.0000	54.6500	+13.854%	2	216	-83.989%
2026-01-29	50.7000	50.7000	48.0000	48.0000	-11.521%	2	216	-81.771%
2026-01-21	54.2500	54.2500	54.2500	54.2500	+7.810%	1	215	-83.871%
2026-01-20	50.8700	50.8700	50.3200	50.3200	-16.133%	6	216	-82.611%
2026-01-15	59.9500	60.0000	59.9500	60.0000	+3.004%	26	220	-85.417%
2026-01-14	58.2800	58.3200	58.1500	58.2500	-8.670%	5	207	-84.979%
2026-01-13	64.2500	64.2500	63.7600	63.7800	-1.239%	3	204	-86.281%
2026-01-12	64.5900	64.5900	64.5800	64.5800	+7.993%	40	204	-86.451%
2026-01-08	60.1500	60.1500	59.8000	59.8000	-16.480%	2	219	-85.368%
2026-01-05	70.0000	72.0000	70.0000	71.6000	+11.059%	4	221	-87.779%
2026-01-02	64.4300	64.4700	64.4300	64.4700	-8.553%	14	221	-86.428%
2025-12-31	70.5000	70.5000	70.5000	70.5000	-2.893%	1	231	-87.589%
2025-12-30	72.2000	75.4600	72.2000	72.6000	-3.739%	7	231	-87.948%
2025-12-29	75.4200	75.4200	75.4200	75.4200	-9.023%	5	229	-88.398%
2025-12-26	82.8500	82.9000	82.8500	82.9000	-2.814%	3	224	-89.445%
2025-12-24	85.5200	85.6000	83.2300	85.3000	-2.570%	49	239	-89.742%
2025-12-23	87.5500	87.5500	87.5500	87.5500	-6.802%	1	239	-90.006%
2025-12-22	93.9400	93.9400	93.9400	93.9400	+4.669%	1	240	-90.686%
2025-12-19	89.7500	89.7500	89.7500	89.7500	+5.900%	1	240	-90.251%
2025-12-17	96.5900	96.5900	84.7500	84.7500	-10.184%	41	240	-89.676%
2025-12-16	88.7000	94.3600	88.7000	94.3600	+7.951%	53	199	-90.727%
2025-12-15	90.1200	90.1200	87.4100	87.4100	+23.095%	54	202	-89.990%
2025-12-11	71.0100	71.0100	71.0100	71.0100	-6.009%	1	154	-87.678%
2025-12-09	75.5500	75.5500	75.5500	75.5500	-3.277%	1	154	-88.418%
2025-12-05	78.1100	78.1100	78.1100	78.1100	+3.034%	1	154	-88.798%
2025-12-04	76.1200	76.1200	74.7500	75.8100	+15.125%	15	154	-88.458%
2025-12-02	65.8500	65.8500	65.8500	65.8500	+4.045%	1	156	-86.712%
2025-11-24	63.2900	63.2900	63.2900	63.2900	+6.370%	3	157	-86.175%
2025-11-21	59.5000	59.5000	59.5000	59.5000	-7.104%	1	160	-85.294%
2025-11-19	64.0500	64.0500	64.0500	64.0500	+6.590%	3	160	-86.339%
2025-11-13	67.6100	67.6100	60.0000	60.0900	-17.231%	3	157	-85.439%
2025-11-12	72.6000	72.6000	72.6000	72.6000	-6.165%	1	159	-87.948%
2025-11-10	77.3700	77.3700	77.3700	77.3700	-3.263%	1	160	-88.691%
2025-11-07	79.9800	79.9800	79.9800	79.9800	-8.016%	1	159	-89.060%
2025-11-05	86.9500	86.9500	86.9500	86.9500	-8.905%	3	158	-89.937%
2025-11-03	95.3500	95.5000	95.3000	95.4500	+12.162%	7	156	-90.833%
2025-10-31	85.1000	85.1000	85.0500	85.1000	-2.765%	12	156	-89.718%
2025-10-29	87.5200	87.5200	87.5200	87.5200	+20.220%	1	159	-90.002%
2025-10-24	74.0000	74.0000	72.8000	72.8000	-9.767%	6	158	-87.981%
2025-10-23	69.0000	80.6800	68.0000	80.6800	+6.946%	31	158	-89.155%
2025-10-22	76.4000	76.4000	75.4400	75.4400	+4.560%	23	151	-88.401%
2025-10-10	70.7900	72.1500	70.7900	72.1500	-4.941%	2	152	-87.872%
2025-10-09	75.9000	75.9000	75.9000	75.9000	-5.255%	2	152	-88.472%
2025-10-07	83.2400	83.2400	80.1100	80.1100	+4.623%	4	154	-89.078%
2025-10-03	77.1700	77.1700	73.7800	76.5700	-11.592%	40	154	-88.573%
2025-10-02	86.6100	86.6100	86.6100	86.6100	-3.809%	37	153	-89.897%
2025-10-01	90.0400	90.0400	90.0400	90.0400	+11.809%	1	116	-90.282%
2025-09-30	80.5300	80.5300	80.5300	80.5300	-4.302%	2	117	-89.134%
2025-09-29	84.1500	84.1500	84.1500	84.1500	+1.386%	1	119	-89.602%
2025-09-22	85.8500	85.8500	83.0000	83.0000	+5.130%	13	118	-89.458%
2025-09-19	78.9500	78.9500	78.9500	78.9500	+1.439%	11	107	-88.917%
2025-09-18	79.4400	79.4400	77.8300	77.8300	+4.610%	14	96	-88.758%
2025-09-17	74.4000	74.4000	74.4000	74.4000	+17.443%	2	96	-88.239%
2025-09-12	61.5200	63.3500	61.5200	63.3500	+23.249%	3	96	-86.188%
2025-09-11	51.4000	51.4000	51.4000	51.4000	+16.686%	1	99	-82.977%
2025-09-05	44.0500	44.0500	44.0500	44.0500	+1.032%	1	100	-80.136%
2025-08-28	43.6000	43.6000	43.6000	43.6000	-6.115%	1	100	-79.931%
2025-08-25	43.0500	46.4600	43.0500	46.4400	+19.506%	22	101	-81.158%
2025-08-22	38.8600	38.8600	38.8600	38.8600	+2.804%	1	98	-77.483%
2025-08-20	37.8000	37.8000	37.8000	37.8000	-3.743%	1	99	-76.852%
2025-08-19	39.7800	40.2500	39.1500	39.2700	-0.708%	11	98	-77.718%
2025-08-15	40.5000	40.6000	38.9400	39.5500	-3.888%	10	102	-77.876%
2025-08-14	40.7600	41.1500	40.7600	41.1500	-7.735%	4	105	-78.736%
2025-08-12	44.5000	44.6000	44.1000	44.6000	-5.207%	12	105	-80.381%
2025-08-11	46.0900	47.0500	46.0900	47.0500	+17.040%	25	106	-81.403%
2025-08-08	40.2000	40.2000	40.2000	40.2000	+12.763%	15	130	-78.234%
2025-08-07	35.6500	35.6500	35.6500	35.6500	-0.972%	2	145	-75.456%
2025-08-06	36.0000	36.0000	36.0000	36.0000	-0.881%	10	147	-75.694%
2025-07-30	38.0500	38.0500	36.3200	36.3200	-5.662%	16	148	-75.909%
2025-07-25	38.5000	38.5000	38.5000	38.5000	+17.021%	1	143	-77.273%
2025-07-24	37.4500	37.4500	32.9000	32.9000	-26.970%	10	143	-73.404%
2025-07-23	46.1500	46.1500	45.0500	45.0500	-1.852%	30	142	-80.577%
2025-07-22	45.9000	45.9000	45.9000	45.9000	+1.774%	20	112	-80.937%
2025-07-18	44.1500	45.1000	44.1500	45.1000	+43.266%	4	92	-80.599%
2025-07-09	31.4500	31.4800	31.4500	31.4800	-21.300%	4	92	-72.205%
2025-07-02	40.0000	40.0000	40.0000	40.0000	+3.761%	1	90	-78.125%
2025-07-01	36.8300	38.5500	36.8300	38.5500	-10.640%	2	90	-77.302%
2025-06-30	43.9200	43.9200	43.1400	43.1400	-5.498%	2	91	-79.717%
2025-06-27	45.6500	45.6500	45.6500	45.6500	-30.518%	1	91	-80.832%
2025-06-23	64.0400	65.7000	64.0400	65.7000	+13.139%	2	90	-86.682%
2025-06-11	58.0700	58.0700	58.0700	58.0700	+17.741%	14	90	-84.932%
2025-06-10	49.3200	49.3200	49.3200	49.3200	+28.104%	14	104	-82.259%
2025-06-05	45.1700	45.1700	38.5000	38.5000	-32.039%	2	92	-77.273%
2025-06-04	56.6500	56.6500	56.6500	56.6500	-12.307%	4	96	-84.554%
2025-05-16	65.8000	65.8000	64.6000	64.6000	-1.779%	4	96	-86.455%
2025-05-14	65.7700	65.7700	65.7700	65.7700	+13.357%	1	96	-86.696%
2025-05-13	58.0200	58.0200	58.0200	58.0200	+31.267%	4	95	-84.919%
2025-05-09	44.2000	44.2000	44.2000	44.2000	+14.153%	2	91	-80.204%
2025-05-08	38.7200	38.7200	38.7200	38.7200	-0.972%	1	91	-77.402%
2025-04-28	39.1000	39.1000	39.1000	39.1000	+1.876%	10	91	-77.621%
2025-04-25	38.1500	38.3800	38.1500	38.3800	+38.306%	16	86	-77.202%
2025-04-23	25.8000	27.7500	25.8000	27.7500	+14.527%	22	86	-68.468%
2025-04-16	27.7000	27.7000	24.2300	24.2300	-24.281%	20	86	-63.888%
2025-04-10	32.0000	32.0000	32.0000	32.0000	+24.031%	2	87	-72.656%
2025-04-08	26.5000	26.5000	25.8000	25.8000	-1.527%	2	87	-66.085%
2025-04-07	26.2000	28.2000	25.2100	26.2000	-13.245%	7	88	-66.603%
2025-04-04	34.3900	34.3900	30.2000	30.2000	-23.699%	8	88	-71.026%
2025-04-03	39.5800	39.5800	39.5800	39.5800	-10.996%	1	86	-77.893%
2025-04-02	43.8700	44.4700	43.8700	44.4700	+27.057%	2	87	-80.324%
2025-03-31	32.8600	35.0000	32.8600	35.0000	-9.091%	6	87	-75.000%
2025-03-28	38.5000	38.5000	38.5000	38.5000	-15.292%	10	89	-77.273%
2025-03-27	45.3700	45.4500	45.3700	45.4500	+11.534%	2	84	-80.748%
2025-03-25	41.0000	41.0000	40.7500	40.7500	+44.248%	2	83	-78.528%
2025-03-20	28.2500	28.2500	28.2500	28.2500	+0.071%	1	82	-69.027%
2025-03-19	27.7600	28.2300	27.7600	28.2300	+7.748%	5	82	-69.005%
2025-03-18	27.2500	27.2500	26.2000	26.2000	-22.370%	6	77	-66.603%
2025-03-14	33.7500	33.7500	33.7500	33.7500	-1.200%	2	77	-74.074%
2025-03-12	34.1600	34.1600	34.1600	34.1600	+14.708%	1	77	-74.385%
2025-03-11	28.5000	29.7800	28.5000	29.7800	+3.188%	3	77	-70.618%
2025-03-10	31.6900	31.6900	28.8600	28.8600	-18.955%	5	75	-69.681%
2025-03-07	35.0000	35.6100	35.0000	35.6100	-2.838%	30	76	-75.428%
2025-03-06	36.6500	36.6500	36.6500	36.6500	-2.888%	2	63	-76.126%
2025-03-04	37.7400	37.7400	37.7400	37.7400	-10.864%	1	63	-76.815%
2025-03-03	42.3400	42.3400	42.3400	42.3400	-5.575%	5	63	-79.334%
2025-02-28	39.2400	44.8400	39.2400	44.8400	+9.366%	6	58	-80.486%
2025-02-27	43.9500	43.9500	41.0000	41.0000	-4.161%	37	60	-78.659%
2025-02-26	43.6600	43.6600	42.7800	42.7800	-8.979%	7	29	-79.547%
2025-02-25	47.0000	47.0000	47.0000	47.0000	-34.063%	10	17	-81.383%
2025-02-19	71.2800	71.2800	71.2800	71.2800	+2.709%	3	17	-87.724%
2025-02-13	69.4000	69.4000	69.4000	69.4000	+10.951%	2	15	-87.392%
2025-02-12	65.2400	65.2400	62.5500	62.5500	+3.252%	2	15	-86.011%
2025-02-11	61.2000	61.2000	60.5800	60.5800	-11.704%	7	14	-85.556%
2025-02-10	67.0000	69.1400	67.0000	68.6100	-9.581%	3	7	-87.247%
2025-02-06	75.2900	75.8800	75.2900	75.8800	-6.321%	3	6	-88.469%
2025-02-05	82.7200	82.7200	81.0000	81.0000	-4.706%	3	3	-89.198%
2025-02-03	85.0000	85.0000	85.0000	85.0000	0.000%	1	1	-89.706%