Dark

TSLA20270617C840
TSLA Jun 17 2027 840.00 Call (TSLA270617C00840000)
option OPRA

EOD

Sep 17, 2026

4.65+17.722%(+0.70)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.6500	4.6500	4.6500	4.6500	+17.722%	8	2,748	0.000%
2026-09-16	3.9500	3.9500	3.9500	3.9500	-2.469%	1	2,740	+17.722%
2026-09-15	4.0000	4.0500	4.0000	4.0500	-21.359%	6	2,740	+14.815%
2026-09-09	4.9500	5.1500	4.9500	5.1500	+1.179%	2	2,740	-9.709%
2026-09-08	4.7000	5.0900	4.7000	5.0900	+21.190%	19	2,740	-8.644%
2026-09-04	4.0000	4.2000	4.0000	4.2000	-34.884%	13	2,741	+10.714%
2026-09-03	6.7500	6.7500	6.4500	6.4500	+37.234%	13	2,741	-27.907%
2026-09-02	4.7000	4.7000	4.7000	4.7000	+6.818%	10	2,744	-1.064%
2026-08-31	4.4000	4.4000	4.4000	4.4000	-5.376%	1	2,734	+5.682%
2026-08-28	4.6500	4.6500	4.6500	4.6500	0.000%	1	2,735	0.000%
2026-08-26	4.6500	4.6500	4.6500	4.6500	-9.709%	1	2,735	0.000%
2026-08-25	5.1500	5.1500	5.1500	5.1500	+4.040%	1	2,735	-9.709%
2026-08-24	5.1100	5.1100	4.9500	4.9500	-18.182%	2	2,734	-6.061%
2026-08-21	6.0500	6.0500	6.0500	6.0500	+58.377%	14	2,734	-23.140%
2026-08-12	3.8200	3.8200	3.8200	3.8200	-18.201%	1	2,734	+21.728%
2026-08-10	4.6700	4.6700	4.6700	4.6700	+8.605%	2	2,735	-0.428%
2026-08-03	4.3000	4.3000	4.3000	4.3000	+7.500%	5	2,737	+8.140%
2026-07-31	3.8000	4.0000	3.8000	4.0000	+26.984%	6	2,742	+16.250%
2026-07-29	3.1500	3.1500	3.1500	3.1500	-10.256%	1	2,738	+47.619%
2026-07-28	3.5000	3.5600	3.5000	3.5100	-11.139%	4	2,738	+32.479%
2026-07-27	3.9500	3.9500	3.9500	3.9500	-1.250%	1	2,741	+17.722%
2026-07-24	4.3200	4.3200	4.0000	4.0000	-20.000%	3	2,741	+16.250%
2026-07-23	5.0000	5.0000	5.0000	5.0000	-42.857%	1	2,738	-7.000%
2026-07-21	8.0000	8.7500	8.0000	8.7500	+11.607%	48	2,738	-46.857%
2026-07-20	7.8400	7.8400	7.8400	7.8400	-16.507%	4	2,743	-40.689%
2026-07-16	9.7100	10.3000	9.3900	9.3900	-15.405%	3,320	2,739	-50.479%
2026-07-15	11.1500	11.1500	11.1000	11.1000	-13.281%	14	4,444	-58.108%
2026-07-10	13.1500	13.3000	12.8000	12.8000	-12.329%	3	4,431	-63.672%
2026-07-06	12.1600	14.6000	12.1600	14.6000	+21.667%	4	4,429	-68.151%
2026-07-02	13.7500	13.7500	11.4800	12.0000	-20.266%	3,321	2,076	-61.250%
2026-06-30	15.0500	15.0500	15.0500	15.0500	+16.216%	3	2,076	-69.103%
2026-06-29	12.9500	12.9500	12.9500	12.9500	-0.766%	300	2,075	-64.093%
2026-06-18	13.0500	13.0500	13.0500	13.0500	-8.099%	1	1,797	-64.368%
2026-06-17	14.2000	14.2000	14.2000	14.2000	-17.919%	1	1,797	-67.254%
2026-06-15	17.3000	17.3000	17.3000	17.3000	+14.191%	1	1,797	-73.121%
2026-06-09	16.8500	16.8500	15.1500	15.1500	-1.623%	4	1,797	-69.307%
2026-06-05	17.0000	17.0000	15.4000	15.4000	-16.981%	2	1,796	-69.805%
2026-06-04	18.5500	18.5500	18.5500	18.5500	-4.627%	1	1,795	-74.933%
2026-06-01	19.4500	19.4500	19.4500	19.4500	-8.899%	1	1,795	-76.093%
2026-05-29	21.5000	21.6000	21.3500	21.3500	+1.425%	110	1,794	-78.220%
2026-05-26	21.0500	21.1000	21.0500	21.0500	+17.270%	12	1,685	-77.910%
2026-05-20	17.9500	17.9500	17.9500	17.9500	+14.696%	30	1,673	-74.095%
2026-05-19	15.6500	15.6500	15.6500	15.6500	-20.478%	1	1,673	-70.288%
2026-05-15	20.2700	20.2700	19.5500	19.6800	-26.840%	3	1,673	-76.372%
2026-05-13	24.4000	26.9000	24.4000	26.9000	+28.095%	2	1,671	-82.714%
2026-05-12	21.0000	21.0000	21.0000	21.0000	-14.980%	1	1,671	-77.857%
2026-05-11	24.7000	24.7000	24.7000	24.7000	+88.838%	1	1,671	-81.174%
2026-05-06	12.9500	13.1500	12.9500	13.0800	-9.167%	500	1,672	-64.450%
2026-05-05	13.4000	14.4000	13.4000	14.4000	+20.502%	151	1,793	-67.708%
2026-04-30	11.7800	11.9500	11.7800	11.9500	+10.648%	300	1,890	-61.088%
2026-04-29	10.8000	10.8000	10.8000	10.8000	-6.087%	1	1,664	-56.944%
2026-04-28	12.5000	12.5000	11.3000	11.5000	-2.542%	300	1,664	-59.565%
2026-04-27	11.1000	11.9500	10.4000	11.8000	+3.509%	510	1,620	-60.593%
2026-04-24	12.5000	12.5000	11.4000	11.4000	0.000%	207	1,585	-59.211%
2026-04-23	12.7000	12.7000	11.4000	11.4000	-25.733%	59	1,592	-59.211%
2026-04-20	15.3500	15.3500	15.3500	15.3500	-9.706%	2	1,585	-69.707%
2026-04-17	15.7500	17.0000	15.7500	17.0000	+12.957%	39	1,583	-72.647%
2026-04-15	11.1500	15.0500	11.1500	15.0500	+53.885%	774	1,601	-69.103%
2026-04-14	9.7800	9.7800	9.7800	9.7800	+16.706%	1	1,120	-52.454%
2026-04-10	8.3800	8.3800	8.3800	8.3800	+6.076%	1	1,120	-44.511%
2026-04-09	8.0500	8.0500	7.9000	7.9000	-7.059%	40	1,120	-41.139%
2026-04-08	8.9000	8.9000	8.5000	8.5000	+11.111%	50	1,087	-45.294%
2026-04-07	8.1500	8.1500	7.6500	7.6500	-11.150%	30	1,053	-39.216%
2026-04-06	9.1000	9.1000	8.6100	8.6100	-12.589%	37	1,033	-45.993%
2026-04-02	9.5000	10.0000	9.5000	9.8500	+1.026%	27	1,009	-52.792%
2026-03-31	9.5500	9.7500	9.5500	9.7500	+5.978%	4	1,009	-52.308%
2026-03-30	9.7000	9.7000	8.9500	9.2000	-12.381%	5	1,012	-49.457%
2026-03-27	10.8000	10.8000	10.5000	10.5000	-14.634%	26	1,012	-55.714%
2026-03-26	12.4400	12.4400	12.2200	12.3000	-7.240%	5	1,008	-62.195%
2026-03-23	13.2600	13.2600	13.2600	13.2600	+5.238%	1	1,006	-64.932%
2026-03-20	12.6100	12.6100	12.6000	12.6000	-12.742%	10	1,006	-63.095%
2026-03-19	14.8500	14.8500	14.4400	14.4400	-25.181%	12	996	-67.798%
2026-03-16	19.3000	19.3000	19.3000	19.3000	-6.988%	1	1,001	-75.907%
2026-03-11	20.7500	20.7500	20.7500	20.7500	+3.491%	2	1,001	-77.590%
2026-03-10	20.4500	20.4500	20.0500	20.0500	+8.967%	11	1,001	-76.808%
2026-03-09	18.4000	18.4000	18.4000	18.4000	-10.024%	1	1,002	-74.728%
2026-03-06	20.4500	20.4500	20.4500	20.4500	-1.208%	1	1,007	-77.262%
2026-03-04	20.7000	20.7000	20.7000	20.7000	+8.377%	1	1,007	-77.536%
2026-03-03	19.1500	19.1500	18.8000	19.1000	-8.437%	15	1,008	-75.654%
2026-03-02	20.8600	20.8600	20.8600	20.8600	-3.871%	5	1,014	-77.709%
2026-02-24	21.7000	21.7000	21.7000	21.7000	+7.532%	1	1,019	-78.571%
2026-02-23	21.6000	21.6000	20.1800	20.1800	-13.650%	147	1,019	-76.957%
2026-02-20	24.0000	24.0000	23.3700	23.3700	-4.417%	101	1,038	-80.103%
2026-02-17	24.4500	24.4500	24.4500	24.4500	-16.978%	1	949	-80.982%
2026-02-11	29.4500	29.4500	29.4500	29.4500	-1.406%	15	948	-84.211%
2026-02-10	29.8700	29.8700	29.8700	29.8700	+11.664%	1	938	-84.433%
2026-02-04	26.7000	26.7500	26.7000	26.7500	-12.439%	6	938	-82.617%
2026-02-03	30.5500	30.5500	30.5500	30.5500	-0.812%	2	938	-84.779%
2026-02-02	30.8500	30.8500	30.8000	30.8000	-11.596%	4	938	-84.903%
2026-01-27	35.6000	35.6000	34.8400	34.8400	-12.682%	2	934	-86.653%
2026-01-23	39.9000	39.9000	39.9000	39.9000	+0.707%	1	933	-88.346%
2026-01-22	38.0500	39.6200	38.0500	39.6200	+0.558%	2	934	-88.264%
2026-01-15	39.4000	39.4000	39.4000	39.4000	+1.155%	1	934	-88.198%
2026-01-14	39.4500	39.4500	38.9200	38.9500	-5.918%	27	933	-88.062%
2026-01-13	41.4000	41.4000	41.4000	41.4000	-1.004%	1	937	-88.768%
2026-01-09	41.1500	41.8200	41.1500	41.8200	-15.035%	20	937	-88.881%
2025-12-30	50.0000	51.9000	49.2200	49.2200	-5.346%	22	919	-90.553%
2025-12-29	53.8300	53.8400	52.0000	52.0000	-9.455%	3	920	-91.058%
2025-12-26	57.4300	57.4300	57.4300	57.4300	-2.578%	1	923	-91.903%
2025-12-24	58.9500	58.9500	58.9500	58.9500	-5.377%	7	915	-92.112%
2025-12-23	62.4000	62.4500	62.3000	62.3000	+0.891%	44	915	-92.536%
2025-12-19	61.7500	61.7500	61.7500	61.7500	-6.652%	1	883	-92.470%
2025-12-18	65.1000	67.1500	65.1000	66.1500	+11.176%	763	882	-92.971%
2025-12-17	62.0000	62.0000	59.5000	59.5000	-5.556%	10	180	-92.185%
2025-12-16	63.0000	63.0000	63.0000	63.0000	+0.962%	1	172	-92.619%
2025-12-15	62.8200	62.8200	61.8800	62.4000	+24.154%	4	171	-92.548%
2025-12-10	49.5800	50.3000	49.5800	50.2600	-0.377%	47	170	-90.748%
2025-12-09	50.4500	50.4500	50.4500	50.4500	-7.227%	15	169	-90.783%
2025-12-05	54.3800	54.3800	54.3800	54.3800	+5.736%	1	159	-91.449%
2025-12-03	51.4300	51.4300	51.4300	51.4300	+8.160%	1	159	-90.959%
2025-11-24	47.5500	47.5500	47.5500	47.5500	-4.133%	1	159	-90.221%
2025-11-20	49.6000	49.6000	49.6000	49.6000	+17.119%	15	159	-90.625%
2025-11-19	42.3500	42.3500	42.3500	42.3500	-0.959%	4	159	-89.020%
2025-11-18	41.8500	43.5700	41.8500	42.7600	-8.043%	22	155	-89.125%
2025-11-14	46.5000	46.5000	46.5000	46.5000	+9.981%	1	145	-90.000%
2025-11-13	46.5500	46.5500	42.2800	42.2800	-23.127%	30	145	-89.002%
2025-11-11	55.0000	55.0000	55.0000	55.0000	-7.095%	1	152	-91.545%
2025-11-10	55.5000	59.2000	55.5000	59.2000	+3.969%	3	152	-92.145%
2025-11-07	55.0000	56.9400	55.0000	56.9400	-8.501%	3	151	-91.834%
2025-11-06	66.6500	66.6500	59.3400	62.2300	+4.238%	21	151	-92.528%
2025-11-05	59.7000	59.7000	59.7000	59.7000	-1.485%	19	171	-92.211%
2025-11-04	60.6000	60.6000	60.6000	60.6000	-10.619%	1	152	-92.327%
2025-11-03	69.6000	69.6000	67.8000	67.8000	+22.604%	40	158	-93.142%
2025-10-30	57.4000	58.8800	55.3000	55.3000	-7.602%	6	158	-91.591%
2025-10-29	61.2000	61.7000	59.8500	59.8500	-5.896%	29	161	-92.231%
2025-10-28	60.2000	63.6000	60.2000	63.6000	+12.130%	22	144	-92.689%
2025-10-27	55.5000	60.0000	55.5000	56.7200	+10.652%	4	154	-91.802%
2025-10-24	56.0500	56.0500	50.4300	51.2600	+7.351%	3	154	-90.929%
2025-10-23	45.2000	47.7500	45.2000	47.7500	-15.606%	6	152	-90.262%
2025-10-22	56.5800	56.5800	56.5800	56.5800	+0.319%	1	147	-91.782%
2025-10-21	56.2000	57.4500	56.2000	56.4000	-1.913%	13	147	-91.755%
2025-10-20	57.1500	57.5000	56.6300	57.5000	+3.604%	7	157	-91.913%
2025-10-17	56.0500	56.0500	55.5000	55.5000	+0.653%	2	150	-91.622%
2025-10-13	51.8800	56.0000	51.8800	55.1400	+15.091%	5	150	-91.567%
2025-10-10	51.6500	51.6500	47.9100	47.9100	-14.446%	51	150	-90.294%
2025-10-08	56.0000	56.0000	56.0000	56.0000	0.000%	15	99	-91.696%
2025-10-07	61.8200	63.5000	56.0000	56.0000	-4.437%	54	85	-91.696%
2025-10-06	58.6000	58.6000	58.6000	58.6000	+11.006%	1	86	-92.065%
2025-10-03	61.2900	61.2900	52.7900	52.7900	-6.814%	28	87	-91.192%
2025-09-26	56.6500	56.6500	56.6500	56.6500	+2.256%	15	62	-91.792%
2025-09-25	56.1000	56.1000	55.4000	55.4000	-8.141%	26	47	-91.606%
2025-09-24	58.9400	60.3100	58.9400	60.3100	+7.123%	3	24	-92.290%
2025-09-23	58.4000	58.4500	56.1000	56.3000	0.000%	24	22	-91.741%