Dark

TSLA20270617C880
TSLA Jun 17 2027 880.00 Call (TSLA270617C00880000)
option OPRA

EOD

Sep 21, 2026

3.72-22.500%(-1.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	3.7200	3.7200	3.7200	3.7200	-22.500%	1	2,619	0.000%
2026-09-09	4.8000	4.8000	4.8000	4.8000	+29.730%	1	2,619	-22.500%
2026-09-04	4.1500	4.1500	3.6700	3.7000	-29.658%	8	2,623	+0.541%
2026-09-03	5.2500	5.9000	5.2500	5.2600	+0.190%	92	2,623	-29.278%
2026-08-31	5.1000	5.2500	5.1000	5.2500	-1.869%	16	2,656	-29.143%
2026-08-21	5.0000	5.4500	5.0000	5.3500	+28.297%	34	2,665	-30.467%
2026-08-20	4.1700	4.1700	4.1700	4.1700	-2.570%	1	2,652	-10.791%
2026-08-19	4.2800	4.2800	4.2800	4.2800	+11.458%	1	2,652	-13.084%
2026-08-18	3.8500	3.8500	3.8400	3.8400	-6.341%	10	2,653	-3.125%
2026-08-14	4.1000	4.1000	4.1000	4.1000	+13.889%	38	2,653	-9.268%
2026-08-12	3.6000	3.6000	3.6000	3.6000	-13.876%	10	2,691	+3.333%
2026-08-10	4.1800	4.1800	4.1800	4.1800	-2.336%	10	2,691	-11.005%
2026-08-07	4.2800	4.2800	4.2800	4.2800	+5.679%	10	2,691	-13.084%
2026-08-05	4.0500	4.0500	4.0500	4.0500	-3.571%	1	2,691	-8.148%
2026-08-04	4.2000	4.2000	4.2000	4.2000	+9.661%	3	2,691	-11.429%
2026-08-03	3.8300	3.8300	3.8300	3.8300	+6.685%	1	2,691	-2.872%
2026-07-31	3.1000	3.5900	3.1000	3.5900	+18.874%	7	2,691	+3.621%
2026-07-29	3.0200	3.0200	3.0200	3.0200	+0.667%	1	2,696	+23.179%
2026-07-28	3.1000	3.1000	3.0000	3.0000	-13.043%	7	2,695	+24.000%
2026-07-27	3.4600	3.4600	3.3800	3.4500	-4.167%	247	2,695	+7.826%
2026-07-24	3.6000	3.6500	3.6000	3.6000	-17.241%	3	2,694	+3.333%
2026-07-23	5.0300	5.0300	4.3500	4.3500	-42.763%	602	2,695	-14.483%
2026-07-21	7.1200	7.6000	7.1200	7.6000	+13.943%	4	2,895	-51.053%
2026-07-20	6.8400	6.8400	6.6700	6.6700	-18.659%	39	2,897	-44.228%
2026-07-16	9.0000	9.0000	8.0700	8.2000	-15.026%	1,962	2,887	-54.634%
2026-07-15	9.6500	9.6500	9.6500	9.6500	-4.550%	1	3,856	-61.451%
2026-07-08	10.1100	10.1100	10.1100	10.1100	-16.584%	1	3,855	-63.205%
2026-07-06	11.8500	12.1200	11.8500	12.1200	+16.315%	2	3,855	-69.307%
2026-07-02	13.9500	13.9800	10.4200	10.4200	-30.533%	28	3,858	-64.299%
2026-07-01	14.2200	15.0000	14.2200	15.0000	+9.729%	7	3,858	-75.200%
2026-06-30	13.4000	13.8000	13.2900	13.6700	+6.216%	1,263	3,853	-72.787%
2026-06-29	10.0500	12.9500	10.0500	12.8700	+36.915%	606	3,587	-71.096%
2026-06-26	7.8900	9.4000	7.8900	9.4000	-7.843%	20	3,217	-60.426%
2026-06-23	10.2000	10.2000	10.2000	10.2000	-16.049%	1	3,212	-63.529%
2026-06-18	12.0000	12.1500	12.0000	12.1500	-16.495%	10	3,207	-69.383%
2026-06-12	14.5500	14.5500	14.5500	14.5500	+7.778%	1	3,207	-74.433%
2026-06-11	12.6900	13.5000	12.6900	13.5000	+0.746%	2	3,207	-72.444%
2026-06-10	13.4000	13.4000	13.4000	13.4000	-10.845%	1	3,207	-72.239%
2026-06-09	15.0100	15.0300	15.0100	15.0300	-4.207%	2	3,207	-75.250%
2026-06-08	15.7000	15.7000	15.6900	15.6900	+15.368%	5	3,205	-76.291%
2026-06-05	14.5300	14.5300	13.6000	13.6000	-23.337%	3	3,200	-72.647%
2026-06-03	18.6600	19.2500	17.7400	17.7400	+2.841%	23	3,199	-79.030%
2026-06-02	17.2500	17.2500	17.2500	17.2500	+3.916%	52	3,190	-78.435%
2026-06-01	16.7100	16.7100	16.6000	16.6000	-15.949%	3	3,190	-77.590%
2026-05-29	19.7500	19.7500	19.7500	19.7500	+5.615%	1	3,188	-81.165%
2026-05-26	18.7000	18.7100	18.7000	18.7000	+2.466%	13	3,187	-80.107%
2026-05-22	17.5000	18.2500	17.5000	18.2500	+13.707%	2	3,193	-79.616%
2026-05-21	16.0500	16.0500	16.0500	16.0500	-1.895%	1	3,193	-76.822%
2026-05-18	16.3000	16.4000	16.3000	16.3600	-8.090%	7	3,193	-77.262%
2026-05-15	17.8000	17.8000	17.8000	17.8000	-24.608%	10	3,192	-79.101%
2026-05-13	23.6100	23.6100	23.6100	23.6100	+29.016%	1	3,185	-84.244%
2026-05-12	19.5000	19.5000	18.3000	18.3000	-17.195%	2	3,185	-79.672%
2026-05-11	22.0000	22.1000	22.0000	22.1000	+25.783%	21	3,185	-83.167%
2026-05-08	15.6000	17.5700	15.6000	17.5700	+47.152%	2	3,204	-78.828%
2026-05-06	12.0500	12.0500	11.6600	11.9400	-7.298%	3	3,205	-68.844%
2026-05-01	10.6000	12.8800	10.6000	12.8800	+38.495%	3	3,202	-71.118%
2026-04-29	9.3000	9.3000	9.3000	9.3000	+0.541%	1	3,202	-60.000%
2026-04-27	9.2500	9.2500	9.2500	9.2500	-9.756%	25	3,201	-59.784%
2026-04-24	10.2500	10.2500	10.2500	10.2500	-2.381%	10	3,201	-63.707%
2026-04-23	10.4900	10.5000	10.4900	10.5000	-16.667%	2	3,194	-64.571%
2026-04-22	12.5500	12.6000	12.5500	12.6000	+73.793%	2	3,192	-70.476%
2026-04-10	7.2000	7.2500	7.2000	7.2500	+5.072%	2	3,192	-48.690%
2026-04-09	6.9000	6.9000	6.9000	6.9000	+5.344%	2	3,192	-46.087%
2026-04-07	6.9700	6.9700	6.5500	6.5500	-8.263%	15	3,192	-43.206%
2026-04-06	7.4000	7.4000	7.1400	7.1400	-19.955%	9	3,198	-47.899%
2026-03-31	8.9200	8.9200	8.9200	8.9200	+8.780%	133	3,199	-58.296%
2026-03-30	8.9500	8.9500	8.2000	8.2000	-10.383%	7	3,199	-54.634%
2026-03-27	9.1500	9.1500	9.1500	9.1500	-18.667%	10	3,199	-59.344%
2026-03-20	11.2500	11.2500	11.2500	11.2500	-13.127%	5	3,194	-66.933%
2026-03-19	12.8000	12.9500	12.8000	12.9500	-5.474%	11	3,194	-71.274%
2026-03-18	14.2200	14.2200	13.7000	13.7000	-11.613%	4	3,200	-72.847%
2026-03-17	15.5200	15.5200	15.5000	15.5000	-6.344%	10	3,204	-76.000%
2026-03-16	16.5500	16.5500	16.5500	16.5500	-7.438%	30	3,201	-77.523%
2026-03-10	17.8800	17.8800	17.8800	17.8800	+1.591%	1	3,171	-79.195%
2026-03-06	17.7800	17.7800	17.6000	17.6000	+5.389%	5	3,170	-78.864%
2026-03-03	17.9500	17.9500	16.7000	16.7000	-11.170%	11	3,173	-77.725%
2026-02-27	18.0700	18.8000	18.0000	18.8000	-7.843%	16	3,163	-80.213%
2026-02-26	21.1000	21.1000	19.6000	20.4000	-7.483%	2,881	3,161	-81.765%
2026-02-25	22.7500	22.8500	22.0500	22.0500	+6.112%	850	4,079	-83.129%
2026-02-24	18.9400	20.7800	18.9400	20.7800	+11.720%	1,971	4,079	-82.098%
2026-02-23	18.6900	18.6900	17.7100	18.6000	-10.577%	1,239	2,524	-80.000%
2026-02-20	21.3000	21.6000	20.7000	20.8000	-2.072%	1,286	2,833	-82.115%
2026-02-19	21.4600	22.4000	20.5500	21.2400	-4.324%	1,797	1,787	-82.486%
2026-02-18	22.8500	23.1500	22.2000	22.2000	-4.721%	1,647	2,233	-83.243%
2026-02-17	22.2100	23.5500	22.2100	23.3000	-5.592%	1,172	1,912	-84.034%
2026-02-13	24.7000	25.8000	24.6800	24.6800	-4.710%	106	888	-84.927%
2026-02-12	29.1700	29.1700	25.9000	25.9000	-9.091%	102	888	-85.637%
2026-02-11	28.4900	28.4900	28.4900	28.4900	+13.506%	3	907	-86.943%
2026-02-09	25.1000	25.1000	25.1000	25.1000	+3.805%	100	904	-85.179%
2026-02-06	24.1800	24.1800	24.1800	24.1800	+13.949%	45	820	-84.615%
2026-02-05	21.2200	21.2200	21.2200	21.2200	-8.139%	50	775	-82.469%
2026-02-04	23.1000	23.1000	23.1000	23.1000	-14.286%	50	775	-83.896%
2026-02-03	26.5500	26.9500	26.4000	26.9500	-1.101%	61	726	-86.197%
2026-02-02	26.4500	27.6500	26.4500	27.2500	-10.214%	79	727	-86.349%
2026-01-30	28.5000	32.1000	28.5000	30.3500	+15.619%	175	731	-87.743%
2026-01-29	29.0800	29.1100	26.0000	26.2500	-14.634%	104	830	-85.829%
2026-01-28	31.7500	32.8500	30.7500	30.7500	-3.150%	18	832	-87.902%
2026-01-27	32.5500	32.5500	31.3500	31.7500	-3.495%	16	826	-88.283%
2026-01-26	34.1500	34.3500	32.7500	32.9000	-9.739%	20	824	-88.693%
2026-01-23	36.4500	36.4500	36.4500	36.4500	+6.641%	2	811	-89.794%
2026-01-22	31.6000	34.1800	31.6000	34.1800	+22.028%	16	811	-89.116%
2026-01-21	28.0100	28.0100	28.0100	28.0100	-0.391%	1	796	-86.719%
2026-01-20	29.0500	29.0500	28.0000	28.1200	-17.537%	175	796	-86.771%
2026-01-16	35.7900	35.7900	34.1000	34.1000	-2.152%	3	782	-89.091%
2026-01-15	34.4800	34.8500	34.4800	34.8500	-7.314%	20	782	-89.326%
2026-01-13	38.6500	38.6500	37.6000	37.6000	-5.646%	202	772	-90.106%
2026-01-12	39.8500	39.8500	39.8500	39.8500	+5.984%	200	771	-90.665%
2026-01-09	37.6000	37.6500	37.6000	37.6000	-1.699%	41	616	-90.106%
2026-01-07	38.2500	38.2500	38.2500	38.2500	+2.273%	15	580	-90.275%
2026-01-06	38.9000	38.9000	37.4000	37.4000	-15.000%	55	573	-90.053%
2026-01-05	43.3400	44.0000	43.3400	44.0000	+10.193%	2	524	-91.545%
2026-01-02	39.9300	39.9300	39.9300	39.9300	-11.463%	3	524	-90.684%
2025-12-31	45.1000	45.1000	45.1000	45.1000	-1.053%	1	525	-91.752%
2025-12-30	45.5800	45.5800	45.5800	45.5800	-3.657%	100	525	-91.839%
2025-12-29	48.7400	48.7400	47.3100	47.3100	-16.132%	8	434	-92.137%
2025-12-23	55.1500	56.4100	55.0500	56.4100	-7.525%	3	436	-93.405%
2025-12-22	60.9600	61.0000	60.9600	61.0000	+5.245%	2	436	-93.902%
2025-12-19	57.9600	57.9600	57.9600	57.9600	-5.863%	14	437	-93.582%
2025-12-18	61.5700	61.5700	61.5700	61.5700	+21.560%	3	451	-93.958%
2025-12-12	50.6000	50.6500	50.6000	50.6500	+9.112%	2	451	-92.655%
2025-12-11	46.4200	46.4200	46.4200	46.4200	+4.620%	1	452	-91.986%
2025-12-08	46.2400	46.2400	44.3700	44.3700	-8.289%	12	452	-91.616%
2025-12-04	48.3800	48.3800	48.3800	48.3800	+1.767%	1	443	-92.311%
2025-12-03	47.5400	47.5400	47.5400	47.5400	+13.678%	1	442	-92.175%
2025-12-02	41.8200	41.8200	41.8200	41.8200	-2.061%	1	442	-91.105%
2025-12-01	42.9500	42.9500	42.7000	42.7000	+0.353%	45	442	-91.288%
2025-11-26	42.5500	42.5500	42.5500	42.5500	-6.381%	3	414	-91.257%
2025-11-20	45.4500	45.4500	45.4500	45.4500	-0.547%	4	414	-91.815%
2025-11-17	45.7000	45.7000	45.7000	45.7000	+12.010%	10	414	-91.860%
2025-11-14	39.9500	40.8000	39.9500	40.8000	+3.239%	12	414	-90.882%
2025-11-13	39.7000	39.7000	39.5200	39.5200	-22.373%	2	422	-90.587%
2025-11-12	50.9100	50.9100	50.9100	50.9100	-1.718%	2	420	-92.693%
2025-11-07	51.8000	51.8000	51.8000	51.8000	-17.908%	1	420	-92.819%
2025-11-05	58.6500	63.1000	58.6500	63.1000	+9.454%	11	420	-94.105%
2025-11-04	57.6500	57.6500	57.6500	57.6500	-8.054%	10	419	-93.547%
2025-11-03	60.7000	62.7000	60.7000	62.7000	+10.193%	2	411	-94.067%
2025-10-31	55.4000	56.9000	55.4000	56.9000	+7.419%	52	411	-93.462%
2025-10-30	54.0100	54.1600	52.3300	52.9700	-2.539%	16	440	-92.977%
2025-10-29	58.5000	58.5000	54.3500	54.3500	-6.647%	7	430	-93.155%
2025-10-28	58.2000	58.2200	57.9000	58.2200	+6.144%	3	436	-93.610%
2025-10-27	50.6000	54.8500	50.6000	54.8500	+16.702%	5	433	-93.218%
2025-10-24	50.9000	50.9000	47.0000	47.0000	-9.615%	11	433	-92.085%
2025-10-23	41.5500	52.0000	41.5500	52.0000	+5.199%	61	427	-92.846%
2025-10-22	50.8000	50.8000	47.9000	49.4300	-6.134%	58	370	-92.474%
2025-10-21	53.6000	53.6000	52.3500	52.6600	-2.536%	201	401	-92.936%
2025-10-20	54.0300	54.0300	54.0300	54.0300	+3.052%	1	381	-93.115%
2025-10-17	50.2200	52.4300	50.2200	52.4300	+12.030%	3	381	-92.905%
2025-10-16	50.6800	51.5000	46.8000	46.8000	-8.683%	13	381	-92.051%
2025-10-15	53.2500	53.2500	51.2500	51.2500	+5.020%	2	376	-92.741%
2025-10-14	49.0800	49.0800	48.8000	48.8000	+8.686%	4	375	-92.377%
2025-10-10	50.5000	50.5000	44.9000	44.9000	-13.404%	8	373	-91.715%
2025-10-09	50.0000	52.0000	50.0000	51.8500	-2.739%	3	373	-92.825%
2025-10-08	50.2600	53.3100	50.2600	53.3100	+1.640%	7	372	-93.022%
2025-10-07	58.8900	58.8900	52.4500	52.4500	-12.989%	15	366	-92.908%
2025-10-06	55.5000	60.2800	55.2400	60.2800	+15.923%	16	362	-93.829%
2025-10-03	55.1200	55.1200	48.0000	52.0000	-4.500%	98	362	-92.846%
2025-10-02	63.5000	63.5000	54.4500	54.4500	-12.375%	136	348	-93.168%
2025-10-01	58.2400	62.8500	57.9100	62.1400	+9.401%	139	294	-94.014%
2025-09-30	54.7000	56.8000	53.5000	56.8000	-1.131%	8	214	-93.451%
2025-09-29	59.3500	59.3500	57.1000	57.4500	+2.224%	25	215	-93.525%
2025-09-26	52.5000	56.2000	51.9600	56.2000	+10.521%	19	207	-93.381%
2025-09-25	52.0000	53.0000	50.7600	50.8500	0.000%	202	0	-92.684%