Dark

TSLA20270617C850
TSLA Jun 17 2027 850.00 Call (TSLA270617C00850000)
option OPRA

EOD

Sep 21, 2026

4.170.000%(0.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	4.1700	4.1700	4.1700	4.1700	0.000%	2	865	0.000%
2026-09-17	4.1700	4.1700	4.1700	4.1700	+16.156%	1	863	0.000%
2026-09-16	3.7700	3.7700	3.5900	3.5900	-6.753%	40	864	+16.156%
2026-09-15	4.0500	4.0900	3.8500	3.8500	-7.005%	24	844	+8.312%
2026-09-14	4.1800	4.3000	4.1000	4.1400	-19.298%	149	847	+0.725%
2026-09-09	5.0000	5.3500	5.0000	5.1300	+5.339%	29	839	-18.713%
2026-09-08	4.5500	4.8700	4.5500	4.8700	+20.545%	11	839	-14.374%
2026-09-04	4.0500	4.0500	4.0400	4.0400	-36.177%	67	841	+3.218%
2026-09-03	6.0000	6.5000	6.0000	6.3300	+14.054%	21	841	-34.123%
2026-08-31	5.5500	5.5500	5.5500	5.5500	+18.085%	1	853	-24.865%
2026-08-28	4.7000	4.7000	4.7000	4.7000	+3.753%	1	853	-11.277%
2026-08-27	4.5300	4.5300	4.5300	4.5300	-9.400%	3	852	-7.947%
2026-08-25	5.0000	5.0000	5.0000	5.0000	+4.167%	1	849	-16.600%
2026-08-24	5.2000	5.2000	4.8000	4.8000	-17.949%	6	850	-13.125%
2026-08-21	5.7300	5.8500	5.6500	5.8500	+44.089%	124	846	-28.718%
2026-08-18	4.0800	4.0800	4.0600	4.0600	-4.471%	2	796	+2.709%
2026-08-17	4.3000	4.3000	4.2500	4.2500	+13.333%	4	795	-1.882%
2026-08-12	3.7500	3.7500	3.7500	3.7500	-19.872%	4	798	+11.200%
2026-08-11	4.6800	4.6800	4.6800	4.6800	+5.169%	1	794	-10.897%
2026-08-06	4.4500	4.4500	4.4500	4.4500	-6.316%	1	793	-6.292%
2026-08-04	4.7500	4.7500	4.7500	4.7500	+9.195%	1	794	-12.211%
2026-08-03	4.1500	4.3500	4.1500	4.3500	+14.474%	7	794	-4.138%
2026-07-31	3.8000	3.8000	3.8000	3.8000	+11.765%	1	797	+9.737%
2026-07-28	3.4000	3.4000	3.3700	3.4000	-12.821%	4	796	+22.647%
2026-07-24	4.4300	4.4300	3.9000	3.9000	-17.021%	194	794	+6.923%
2026-07-23	5.6700	5.6700	4.7000	4.7000	-43.780%	207	771	-11.277%
2026-07-21	8.3600	8.3600	8.3600	8.3600	+1.827%	1	684	-50.120%
2026-07-17	8.2500	8.2500	8.2100	8.2100	-16.650%	2	683	-49.208%
2026-07-16	9.8500	9.8500	9.8500	9.8500	-3.431%	3	682	-57.665%
2026-07-15	10.2000	10.2000	10.2000	10.2000	-3.774%	2	682	-59.118%
2026-07-13	10.6500	10.6500	10.6000	10.6000	-16.863%	19	682	-60.660%
2026-07-10	12.7500	12.7500	12.7500	12.7500	+16.972%	1	689	-67.294%
2026-07-08	11.0700	11.0700	10.9000	10.9000	-21.014%	6	688	-61.743%
2026-07-06	14.1700	14.1700	13.8000	13.8000	+21.586%	2	687	-69.783%
2026-07-02	13.6700	13.6700	11.2000	11.3500	-27.476%	112	676	-63.260%
2026-07-01	15.3900	16.2700	15.3900	15.6500	+1.888%	14	676	-73.355%
2026-06-30	14.7500	15.3600	14.7500	15.3600	+11.709%	4	662	-72.852%
2026-06-29	12.0800	13.7500	12.0800	13.7500	+57.143%	28	660	-69.673%
2026-06-26	8.7500	8.7500	8.7500	8.7500	-4.891%	2	678	-52.343%
2026-06-25	9.2000	9.2000	9.2000	9.2000	-9.804%	5	678	-54.674%
2026-06-24	11.0000	11.0000	10.2000	10.2000	-4.673%	4	673	-59.118%
2026-06-23	10.7000	10.7000	10.7000	10.7000	-25.539%	3	676	-61.028%
2026-06-22	14.3700	14.3700	14.3700	14.3700	-6.078%	1	673	-70.981%
2026-06-17	15.0000	15.3000	15.0000	15.3000	-6.250%	5	672	-72.745%
2026-06-15	16.3200	16.3200	16.3200	16.3200	+3.619%	1	672	-74.449%
2026-06-12	15.7500	15.7500	15.7500	15.7500	+9.756%	3	672	-73.524%
2026-06-11	14.3500	14.3500	14.3500	14.3500	+7.733%	20	672	-70.941%
2026-06-10	14.0000	14.0000	13.3200	13.3200	-10.000%	8	652	-68.694%
2026-06-09	15.6800	15.6800	14.1000	14.8000	-11.642%	16	658	-71.824%
2026-06-08	16.8100	16.8100	16.7500	16.7500	+8.625%	8	655	-75.104%
2026-06-05	16.8000	16.8000	15.4200	15.4200	-15.275%	2	650	-72.957%
2026-06-01	18.2000	18.2000	18.2000	18.2000	-13.703%	8	649	-77.088%
2026-05-29	20.1700	21.4000	20.1700	21.0900	-6.475%	5	657	-80.228%
2026-05-28	21.6500	22.5500	21.6500	22.5500	-1.528%	11	655	-81.508%
2026-05-27	22.8000	22.9000	22.8000	22.9000	+18.285%	2	644	-81.790%
2026-05-22	19.2800	19.3600	19.2800	19.3600	+3.474%	4	643	-78.461%
2026-05-21	18.7100	18.7100	18.7100	18.7100	+8.150%	1	644	-77.712%
2026-05-20	17.3000	17.3000	17.3000	17.3000	+7.520%	1	644	-75.896%
2026-05-19	15.5500	16.1000	15.1500	16.0900	-2.485%	19	643	-74.083%
2026-05-18	16.5000	16.5000	16.5000	16.5000	-18.033%	1	643	-74.727%
2026-05-15	20.1500	20.1500	19.3900	20.1300	-18.831%	23	643	-79.285%
2026-05-14	24.5400	25.2200	24.5400	24.8000	-0.521%	52	630	-83.185%
2026-05-13	22.1500	26.3500	22.1500	24.9300	+13.164%	27	595	-83.273%
2026-05-12	22.0300	22.0300	22.0300	22.0300	-8.208%	1	595	-81.071%
2026-05-11	22.8000	24.0000	22.8000	24.0000	+29.032%	2	595	-82.625%
2026-05-08	18.6000	18.6000	18.6000	18.6000	+38.393%	2	570	-77.581%
2026-05-06	13.4400	13.4400	13.4400	13.4400	+1.053%	1	568	-68.973%
2026-05-05	13.3000	13.3000	13.3000	13.3000	+1.527%	40	568	-68.647%
2026-05-04	13.0000	13.1000	13.0000	13.1000	-3.178%	40	568	-68.168%
2026-05-01	13.5300	13.5300	13.5300	13.5300	+28.857%	1	549	-69.180%
2026-04-30	10.5000	10.5000	10.5000	10.5000	+1.547%	5	549	-60.286%
2026-04-29	10.3400	10.3400	10.3400	10.3400	-6.085%	1	548	-59.671%
2026-04-28	11.0100	11.0100	11.0100	11.0100	-4.261%	4	548	-62.125%
2026-04-27	10.5000	11.5000	10.2500	11.5000	+2.679%	8	548	-63.739%
2026-04-24	11.2000	11.2000	11.2000	11.2000	0.000%	1	546	-62.768%
2026-04-23	11.9000	11.9000	11.1500	11.2000	-17.526%	5	546	-62.768%
2026-04-22	13.5800	13.5800	13.5800	13.5800	-13.227%	10	546	-69.293%
2026-04-20	15.6500	15.6500	15.6500	15.6500	+6.102%	1	546	-73.355%
2026-04-15	11.2000	15.2000	11.2000	14.7500	+46.040%	28	545	-71.729%
2026-04-14	9.5200	10.1000	9.5200	10.1000	+20.958%	2	522	-58.713%
2026-04-08	8.3500	8.3500	8.3500	8.3500	+9.150%	1	521	-50.060%
2026-04-07	7.6000	7.6500	7.4200	7.6500	-3.042%	90	522	-45.490%
2026-04-06	8.6000	8.6000	7.8900	7.8900	-10.341%	6	436	-47.148%
2026-04-02	8.8000	8.8000	8.8000	8.8000	-12.871%	1	441	-52.614%
2026-04-01	10.1000	10.1000	10.1000	10.1000	+3.061%	1	441	-58.713%
2026-03-31	9.5200	9.8000	9.5200	9.8000	-17.090%	14	440	-57.449%
2026-03-26	11.8200	11.8200	11.8200	11.8200	-8.016%	3	426	-64.721%
2026-03-23	13.4300	13.4300	12.8400	12.8500	+10.776%	5	426	-67.549%
2026-03-20	12.5500	12.5500	11.6000	11.6000	-30.539%	2	428	-64.052%
2026-03-17	17.0700	17.0700	16.7000	16.7000	-9.730%	17	427	-75.030%
2026-03-16	18.5000	18.5000	18.5000	18.5000	+3.352%	1	441	-77.459%
2026-03-13	17.9000	17.9000	17.9000	17.9000	-9.321%	1	441	-76.704%
2026-03-11	19.8000	19.8000	19.7400	19.7400	+1.179%	3	440	-78.875%
2026-03-10	19.5200	19.5200	19.5100	19.5100	+9.300%	5	439	-78.626%
2026-03-09	17.8000	17.8500	17.7000	17.8500	-9.712%	5	434	-76.639%
2026-03-06	19.1000	19.7700	19.1000	19.7700	-2.129%	67	437	-78.907%
2026-03-05	20.2000	20.2000	20.2000	20.2000	-1.942%	1	403	-79.356%
2026-03-04	20.6800	20.6800	20.6000	20.6000	+14.444%	5	402	-79.757%
2026-03-03	18.4700	18.4700	18.0000	18.0000	-10.891%	99	397	-76.833%
2026-03-02	20.2000	20.2000	20.2000	20.2000	-1.222%	14	343	-79.356%
2026-02-27	20.4500	20.4500	20.4500	20.4500	-4.662%	1	329	-79.609%
2026-02-26	21.4500	21.4500	21.4500	21.4500	-7.143%	23	328	-80.559%
2026-02-25	23.1000	23.1000	23.1000	23.1000	+19.380%	8	319	-81.948%
2026-02-23	19.2200	19.3500	19.2200	19.3500	-13.923%	8	319	-78.450%
2026-02-20	22.1600	22.4800	22.1600	22.4800	-11.739%	3	322	-81.450%
2026-02-17	25.4700	25.4700	25.4700	25.4700	-6.015%	10	320	-83.628%
2026-02-12	27.1000	27.1000	27.1000	27.1000	-9.030%	1	310	-84.613%
2026-02-11	31.8000	31.8000	29.4900	29.7900	+2.371%	5	309	-86.002%
2026-02-10	29.1000	29.1000	29.1000	29.1000	+19.262%	1	306	-85.670%
2026-02-05	23.2100	24.4000	23.2100	24.4000	-6.226%	3	306	-82.910%
2026-02-04	26.2700	26.2700	26.0200	26.0200	-8.702%	2	305	-83.974%
2026-02-02	28.5000	28.5000	28.5000	28.5000	-15.929%	1	305	-85.368%
2026-01-30	33.9000	33.9000	33.9000	33.9000	+16.175%	7	304	-87.699%
2026-01-29	31.2500	31.2500	29.1800	29.1800	-15.469%	5	304	-85.709%
2026-01-28	34.5200	34.5200	34.5200	34.5200	+1.172%	10	304	-87.920%
2026-01-27	34.1200	34.1200	34.1200	34.1200	-4.292%	1	303	-87.778%
2026-01-26	36.1500	36.1500	35.6000	35.6500	-7.403%	169	303	-88.303%
2026-01-23	37.8000	39.6000	37.7000	38.5000	+3.356%	235	373	-89.169%
2026-01-22	32.0700	37.4500	32.0700	37.2500	+11.194%	241	386	-88.805%
2026-01-21	30.5800	33.5000	30.5800	33.5000	-6.084%	25	258	-87.552%
2026-01-16	38.6300	38.6300	35.6700	35.6700	-3.984%	2	246	-88.310%
2026-01-14	37.0600	37.1500	37.0600	37.1500	-6.658%	41	246	-88.775%
2026-01-13	41.2800	41.2800	39.6900	39.8000	-4.442%	3	205	-89.523%
2026-01-12	41.6500	41.6500	41.6500	41.6500	+7.762%	20	208	-89.988%
2026-01-08	38.9900	38.9900	38.6500	38.6500	-3.616%	2	196	-89.211%
2026-01-07	40.1500	40.1500	40.1000	40.1000	+0.957%	2	198	-89.601%
2026-01-06	42.7800	42.7800	39.7200	39.7200	-7.992%	7	200	-89.502%
2026-01-02	47.6200	47.6200	43.1700	43.1700	-15.436%	35	194	-90.341%
2025-12-30	51.0500	51.0500	51.0500	51.0500	-11.310%	2	194	-91.832%
2025-12-24	57.5600	57.5600	57.5600	57.5600	-1.523%	17	189	-92.755%
2025-12-23	62.8000	62.8000	58.4000	58.4500	-10.077%	21	189	-92.866%
2025-12-22	64.9500	65.3000	62.9500	65.0000	+1.483%	14	198	-93.585%
2025-12-18	61.2400	64.7500	61.2400	64.0500	+8.947%	4	203	-93.489%
2025-12-17	60.3500	60.3500	58.7900	58.7900	-8.711%	16	202	-92.907%
2025-12-16	61.1000	64.4000	61.1000	64.4000	+5.143%	2	214	-93.525%
2025-12-15	61.8500	62.5000	60.3500	61.2500	+22.500%	20	215	-93.192%
2025-12-12	50.0000	50.0000	50.0000	50.0000	+2.249%	1	216	-91.660%
2025-12-11	49.1900	49.2100	48.9000	48.9000	+0.369%	15	216	-91.472%
2025-12-10	48.8900	48.8900	48.7200	48.7200	-1.873%	3	212	-91.441%
2025-12-09	49.5000	50.0700	49.5000	49.6500	+4.197%	3	210	-91.601%
2025-12-08	46.9400	47.6500	46.9400	47.6500	-7.422%	2	209	-91.249%
2025-12-04	51.4700	51.4700	51.4700	51.4700	+1.539%	1	208	-91.898%
2025-12-03	50.6900	50.6900	50.6900	50.6900	+12.395%	5	209	-91.774%
2025-12-02	43.9500	45.1000	43.9500	45.1000	+0.647%	21	204	-90.754%
2025-12-01	44.8100	44.8100	44.8100	44.8100	-3.676%	1	204	-90.694%
2025-11-28	46.5200	46.5200	46.5200	46.5200	+4.657%	1	204	-91.036%
2025-11-26	44.4500	44.4500	44.4500	44.4500	-1.002%	1	205	-90.619%
2025-11-25	42.9400	44.9000	42.9400	44.9000	-3.316%	2	205	-90.713%
2025-11-24	45.9000	46.8600	45.9000	46.4400	+19.845%	4	205	-91.021%
2025-11-21	41.8200	41.8200	38.2300	38.7500	-8.479%	46	205	-89.239%
2025-11-20	47.7400	47.7400	42.3400	42.3400	-4.424%	3	196	-90.151%
2025-11-19	44.3000	44.3000	44.3000	44.3000	+3.674%	1	194	-90.587%
2025-11-18	42.6000	42.7300	41.4700	42.7300	-3.588%	63	194	-90.241%
2025-11-17	43.7500	44.3200	43.7500	44.3200	+8.282%	18	189	-90.591%
2025-11-14	38.9000	41.5500	38.9000	40.9300	-5.255%	14	197	-89.812%
2025-11-13	47.6000	47.6000	41.6000	43.2000	-14.523%	25	199	-90.347%
2025-11-12	50.4400	50.5800	50.1000	50.5400	-12.333%	167	190	-91.749%
2025-11-10	56.1500	57.6500	56.1500	57.6500	+5.201%	4	244	-92.767%
2025-11-07	54.8000	54.8000	54.8000	54.8000	-16.336%	2	244	-92.391%
2025-11-06	65.5000	65.5000	65.5000	65.5000	+5.901%	1	244	-93.634%
2025-11-04	61.8500	61.8500	61.8500	61.8500	-7.132%	2	243	-93.258%
2025-11-03	60.2000	68.4000	60.2000	66.6000	+12.500%	67	240	-93.739%
2025-10-31	59.3000	59.3000	59.2000	59.2000	+9.225%	6	240	-92.956%
2025-10-30	57.2700	57.2700	54.2000	54.2000	-11.438%	16	237	-92.306%
2025-10-29	62.8600	62.8600	60.3300	61.2000	-0.098%	3	228	-93.186%
2025-10-28	60.9000	63.0000	60.9000	61.2600	+5.530%	59	230	-93.193%
2025-10-27	52.7100	58.9200	52.7100	58.0500	+15.891%	10	195	-92.817%
2025-10-24	50.5600	50.5600	49.4900	50.0900	+8.962%	4	195	-91.675%
2025-10-23	45.8200	45.9700	45.8200	45.9700	-12.555%	6	195	-90.929%
2025-10-22	53.7800	53.7800	51.5000	52.5700	-5.957%	3	189	-92.068%
2025-10-21	55.9000	55.9000	55.9000	55.9000	-1.167%	1	190	-92.540%
2025-10-20	57.9500	57.9500	55.2500	56.5600	+3.590%	36	191	-92.627%
2025-10-17	50.6800	54.6000	50.6800	54.6000	+6.433%	20	214	-92.363%
2025-10-16	54.5000	54.5000	51.3000	51.3000	-2.286%	2	223	-91.871%
2025-10-14	50.5800	52.7000	50.5800	52.5000	-3.617%	3	224	-92.057%
2025-10-13	54.4700	54.4700	54.4700	54.4700	+15.207%	4	226	-92.344%
2025-10-10	47.2800	47.2800	47.2800	47.2800	-12.928%	1	226	-91.180%
2025-10-09	54.5000	54.5000	54.3000	54.3000	-3.552%	8	225	-92.320%
2025-10-08	56.0400	56.3000	56.0400	56.3000	0.000%	11	217	-92.593%
2025-10-07	56.3000	56.3000	56.3000	56.3000	-6.167%	1	206	-92.593%
2025-10-06	60.0000	60.0000	60.0000	60.0000	+17.578%	150	205	-93.050%
2025-10-03	54.0500	54.0500	51.0300	51.0300	-12.992%	4	89	-91.828%
2025-10-02	58.6500	58.6500	58.6500	58.6500	-10.988%	1	85	-92.890%
2025-10-01	63.4500	66.0000	63.4500	65.8900	+9.452%	66	85	-93.671%
2025-09-30	60.2000	60.2000	60.2000	60.2000	-0.627%	1	78	-93.073%
2025-09-29	60.5800	60.5800	60.5800	60.5800	+14.518%	1	78	-93.117%
2025-09-25	52.9000	52.9000	52.9000	52.9000	-13.279%	1	77	-92.117%
2025-09-24	59.1800	61.0000	57.6000	61.0000	+5.445%	59	76	-93.164%
2025-09-23	56.9500	57.8500	56.9500	57.8500	-0.259%	19	43	-92.792%
2025-09-22	60.6900	62.1000	58.0000	58.0000	0.000%	30	30	-92.810%