Dark

TSLA20270617C830
TSLA Jun 17 2027 830.00 Call (TSLA270617C00830000)
option OPRA

EOD

Sep 21, 2026

4.450.000%(0.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	4.4500	4.4500	4.4500	4.4500	0.000%	2	2,389	0.000%
2026-09-17	4.4500	4.4500	4.4500	4.4500	+8.537%	2	2,387	0.000%
2026-09-16	4.1000	4.1000	4.1000	4.1000	+5.128%	1	2,387	+8.537%
2026-09-15	4.3500	4.4000	3.9000	3.9000	-26.415%	19	2,387	+14.103%
2026-09-09	5.3000	5.3000	5.3000	5.3000	+23.256%	12	2,392	-16.038%
2026-09-04	4.2000	4.3000	4.2000	4.3000	-37.226%	3	2,388	+3.488%
2026-09-03	6.8500	6.8500	6.8500	6.8500	+11.201%	11	2,388	-35.036%
2026-08-31	5.6000	6.2000	5.6000	6.1600	+20.784%	8	2,389	-27.760%
2026-08-24	5.1000	5.1000	5.1000	5.1000	-19.048%	1	2,391	-12.745%
2026-08-21	6.3000	6.3000	6.3000	6.3000	+43.182%	5	2,391	-29.365%
2026-08-13	4.3000	4.4000	4.3000	4.4000	+11.392%	2	2,386	+1.136%
2026-08-12	3.9500	3.9500	3.9500	3.9500	-15.054%	1	2,386	+12.658%
2026-08-03	4.6500	4.6500	4.6500	4.6500	+13.692%	5	2,385	-4.301%
2026-07-31	3.6400	4.0900	3.6400	4.0900	+12.983%	6	2,385	+8.802%
2026-07-30	3.6200	3.6200	3.6200	3.6200	-4.987%	200	2,386	+22.928%
2026-07-27	4.0700	4.0700	3.8100	3.8100	-9.286%	2	2,211	+16.798%
2026-07-24	4.2000	4.2000	4.2000	4.2000	-16.000%	5	2,210	+5.952%
2026-07-23	5.9000	5.9000	5.0000	5.0000	-40.828%	11	2,215	-11.000%
2026-07-22	8.5000	8.5000	8.4500	8.4500	-2.874%	3	2,214	-47.337%
2026-07-21	8.9000	8.9000	8.7000	8.7000	+10.127%	11	2,217	-48.851%
2026-07-20	9.1400	9.1400	7.9000	7.9000	-8.140%	2	2,218	-43.671%
2026-07-17	8.7600	8.7600	8.6000	8.6000	-18.095%	2	2,219	-48.256%
2026-07-16	10.5500	10.5500	10.5000	10.5000	-7.975%	11	2,218	-57.619%
2026-07-13	11.4100	11.4100	11.4100	11.4100	-12.231%	2	2,210	-60.999%
2026-07-06	13.0000	13.0000	13.0000	13.0000	-8.451%	1	2,212	-65.769%
2026-07-02	14.2000	14.2000	14.2000	14.2000	-9.841%	1	2,211	-68.662%
2026-06-30	15.7500	15.7500	15.7500	15.7500	+25.000%	1	2,211	-71.746%
2026-06-29	12.6000	12.6000	12.6000	12.6000	+14.545%	2	2,210	-64.683%
2026-06-26	9.6000	11.0000	9.6000	11.0000	-3.084%	3	2,212	-59.545%
2026-06-24	11.3500	11.3500	11.3500	11.3500	-5.021%	1	2,214	-60.793%
2026-06-23	12.4000	12.4000	11.9500	11.9500	-19.799%	9	2,214	-62.762%
2026-06-22	14.9000	14.9000	14.9000	14.9000	-5.397%	1	2,212	-70.134%
2026-06-16	15.7500	15.7500	15.7500	15.7500	-8.163%	70	2,212	-71.746%
2026-06-15	17.2000	17.2000	17.1500	17.1500	+18.685%	70	2,215	-74.052%
2026-06-10	14.4500	14.4500	14.4500	14.4500	-7.074%	1	2,215	-69.204%
2026-06-05	15.5500	15.5500	15.5500	15.5500	-36.401%	1	2,215	-71.383%
2026-05-27	24.3500	24.4500	24.3500	24.4500	+26.357%	15	2,216	-81.800%
2026-05-21	19.3500	19.3500	19.3500	19.3500	+4.595%	10	2,223	-77.003%
2026-05-20	18.4500	18.5000	18.4500	18.5000	+18.135%	10	2,223	-75.946%
2026-05-19	15.6600	15.6600	15.6600	15.6600	-43.951%	1	2,225	-71.584%
2026-05-14	27.9400	27.9400	27.9400	27.9400	+131.675%	1	2,225	-84.073%
2026-04-24	12.0600	12.0600	12.0600	12.0600	-3.597%	1	2,224	-63.101%
2026-04-23	12.5100	12.5100	12.5100	12.5100	-14.139%	1	2,224	-64.428%
2026-04-22	14.5700	14.5700	14.5700	14.5700	-1.554%	1	2,224	-69.458%
2026-04-21	14.8000	14.8000	14.8000	14.8000	-20.000%	1	2,223	-69.932%
2026-04-17	18.5000	18.5000	18.5000	18.5000	+19.201%	1	2,223	-75.946%
2026-04-16	15.5200	15.5200	15.5200	15.5200	+4.371%	1	2,224	-71.327%
2026-04-15	12.6400	15.6300	12.3300	14.8700	+40.151%	2,327	2,223	-70.074%
2026-04-14	10.6100	10.6100	10.6100	10.6100	+20.568%	1	4,314	-58.058%
2026-04-08	8.8500	8.8500	8.8000	8.8000	-13.725%	3	4,314	-49.432%
2026-04-02	10.0000	10.2000	10.0000	10.2000	-10.683%	5	4,309	-56.373%
2026-04-01	11.3300	11.4800	11.2700	11.4200	-19.577%	1,376	4,309	-61.033%
2026-03-25	15.0800	15.0800	14.2000	14.2000	+2.750%	97	5,461	-68.662%
2026-03-23	13.8200	13.8200	13.8200	13.8200	+2.143%	1	5,432	-67.800%
2026-03-20	13.5300	13.5300	13.5300	13.5300	-8.827%	8	5,433	-67.110%
2026-03-19	14.8400	14.8400	14.8400	14.8400	-25.239%	8	5,433	-70.013%
2026-03-12	19.8500	19.8500	19.8500	19.8500	-6.368%	1	5,433	-77.582%
2026-03-04	21.2000	21.2000	21.2000	21.2000	+9.731%	1	5,434	-79.009%
2026-03-03	20.0000	20.0000	19.3200	19.3200	-9.930%	42	5,435	-76.967%
2026-03-02	21.8800	21.8800	21.4500	21.4500	+0.374%	5,290	5,434	-79.254%
2026-02-27	21.6500	21.6500	21.3700	21.3700	-3.608%	4	611	-79.176%
2026-02-24	22.1700	22.1700	22.1700	22.1700	+4.625%	1	611	-79.928%
2026-02-23	22.2700	22.2700	21.1900	21.1900	-14.556%	40	611	-79.000%
2026-02-20	24.8000	24.8000	24.8000	24.8000	-12.367%	2	591	-82.056%
2026-02-13	29.2500	29.2500	28.3000	28.3000	+3.473%	77	545	-84.276%
2026-02-09	27.3500	27.3500	27.3500	27.3500	-5.527%	1	545	-83.729%
2026-02-03	31.2000	31.2000	28.9500	28.9500	-18.657%	2	546	-84.629%
2026-01-28	35.5900	35.5900	35.5900	35.5900	-12.770%	1	545	-87.496%
2026-01-23	40.8000	40.8000	40.8000	40.8000	+24.771%	1	544	-89.093%
2026-01-21	32.7000	32.7000	32.7000	32.7000	-16.560%	1	545	-86.391%
2026-01-14	39.0300	39.1900	39.0300	39.1900	-8.005%	2	544	-88.645%
2026-01-13	42.6000	42.6000	42.6000	42.6000	+0.448%	1	545	-89.554%
2026-01-09	40.8400	43.3900	40.7700	42.4100	+2.217%	11	544	-89.507%
2026-01-08	41.4900	41.4900	41.4900	41.4900	-0.504%	1	545	-89.275%
2026-01-07	41.7000	41.7000	41.7000	41.7000	-3.806%	2	546	-89.329%
2026-01-06	43.4000	43.4000	43.3500	43.3500	-17.554%	4	544	-89.735%
2025-12-30	52.5800	52.5800	52.5800	52.5800	-0.792%	1	540	-91.537%
2025-12-29	53.0000	53.0000	53.0000	53.0000	-8.225%	1	540	-91.604%
2025-12-26	57.7500	57.7500	57.7500	57.7500	-2.449%	5	540	-92.294%
2025-12-24	59.3000	59.3000	59.2000	59.2000	-4.130%	4	533	-92.483%
2025-12-23	61.7500	61.8000	61.7500	61.7500	-9.004%	40	533	-92.794%
2025-12-18	64.3000	68.4500	64.2100	67.8600	+11.282%	754	495	-93.442%
2025-12-17	60.9800	60.9800	60.9800	60.9800	-3.604%	1	772	-92.703%
2025-12-15	63.2600	63.2600	63.2600	63.2600	+20.495%	1	771	-92.966%
2025-12-12	55.1300	55.1300	52.5000	52.5000	+2.140%	9	770	-91.524%
2025-12-11	49.8900	51.4000	49.8900	51.4000	+7.195%	5	769	-91.342%
2025-11-24	48.4500	48.4500	47.9500	47.9500	+0.209%	21	764	-90.719%
2025-11-20	48.0500	48.0500	47.8500	47.8500	+7.576%	9	785	-90.700%
2025-11-18	44.5400	44.5400	44.4800	44.4800	-8.194%	2	777	-89.996%
2025-11-17	48.4500	48.4500	48.4500	48.4500	-11.909%	1	776	-90.815%
2025-11-11	55.0000	55.0000	55.0000	55.0000	-20.886%	1	775	-91.909%
2025-11-03	69.5200	69.5200	69.5200	69.5200	+34.338%	1	775	-93.599%
2025-10-24	54.4000	54.4000	51.7500	51.7500	-10.498%	11	775	-91.401%
2025-10-23	57.8200	57.8200	57.8200	57.8200	-0.704%	1	766	-92.304%
2025-10-21	58.2300	58.2300	58.2300	58.2300	+3.208%	1	766	-92.358%
2025-10-15	56.4200	56.4200	56.4200	56.4200	+1.293%	1	766	-92.113%
2025-10-13	55.7000	55.7000	55.7000	55.7000	+1.642%	1	766	-92.011%
2025-10-09	54.8000	54.8000	54.8000	54.8000	-2.125%	10	766	-91.880%
2025-10-03	62.3700	62.3700	54.0700	55.9900	-11.408%	755	756	-92.052%
2025-10-01	63.2000	63.2000	63.2000	63.2000	+4.119%	1	8	-92.959%
2025-09-30	60.7000	60.7000	60.7000	60.7000	-4.455%	1	8	-92.669%
2025-09-29	63.5300	63.5300	63.5300	63.5300	+5.095%	1	8	-92.995%
2025-09-26	60.5400	60.5400	60.4500	60.4500	+7.467%	3	8	-92.639%
2025-09-25	56.3500	56.3500	56.2500	56.2500	-8.193%	14	7	-92.089%
2025-09-24	61.2700	61.2800	61.2700	61.2700	0.000%	4	2	-92.737%