Dark

TSLA20270617C890
TSLA Jun 17 2027 890.00 Call (TSLA270617C00890000)
option OPRA

EOD

Sep 15, 2026

3.33-4.585%(-0.16)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	3.3500	3.3500	3.3300	3.3300	-4.585%	2	732	0.000%
2026-09-04	3.4900	3.4900	3.4900	3.4900	-15.904%	1	731	-4.585%
2026-09-01	4.2000	4.2000	4.1500	4.1500	-16.162%	2	731	-19.759%
2026-08-31	4.9000	4.9500	4.9000	4.9500	+22.222%	5	730	-32.727%
2026-08-27	4.0500	4.0500	4.0500	4.0500	-22.115%	1	734	-17.778%
2026-08-21	5.2700	5.2700	5.1500	5.2000	+39.785%	6	733	-35.962%
2026-08-18	3.7300	3.7300	3.7200	3.7200	+11.045%	10	730	-10.484%
2026-08-12	3.3000	3.3500	3.3000	3.3500	-16.250%	3	730	-0.597%
2026-08-05	4.0000	4.0000	4.0000	4.0000	-0.249%	1	728	-16.750%
2026-08-03	4.0100	4.0100	4.0100	4.0100	+13.920%	1	727	-16.958%
2026-07-31	3.5000	3.5200	3.5000	3.5200	+22.648%	10	728	-5.398%
2026-07-28	2.8700	2.8700	2.8700	2.8700	-10.313%	1	731	+16.028%
2026-07-27	3.2000	3.2000	3.2000	3.2000	-8.309%	2	732	+4.063%
2026-07-24	3.4900	3.4900	3.4900	3.4900	-18.837%	1	734	-4.585%
2026-07-23	4.0000	4.3000	4.0000	4.3000	-37.681%	3	734	-22.558%
2026-07-21	6.9000	6.9000	6.9000	6.9000	-5.479%	1	731	-51.739%
2026-07-17	7.3000	7.3000	7.3000	7.3000	-21.505%	2	731	-54.384%
2026-07-15	9.3000	9.3000	9.3000	9.3000	-0.641%	1	730	-64.194%
2026-07-14	9.3600	9.3600	9.3600	9.3600	-4.490%	1	730	-64.423%
2026-07-08	9.7000	9.8000	9.7000	9.8000	-21.600%	2	730	-66.020%
2026-07-06	11.7000	12.5000	11.7000	12.5000	+4.167%	2	729	-73.360%
2026-07-02	13.5400	13.5400	12.0000	12.0000	-13.043%	25	730	-72.250%
2026-07-01	13.8000	13.8000	13.8000	13.8000	+5.909%	5	730	-75.870%
2026-06-30	13.0300	13.0300	13.0300	13.0300	+4.659%	1	730	-74.444%
2026-06-29	12.4500	12.4500	12.4500	12.4500	+62.533%	1	730	-73.253%
2026-06-26	7.6600	7.6600	7.6600	7.6600	-11.954%	1	731	-56.527%
2026-06-24	8.7000	8.7000	8.7000	8.7000	-8.421%	1	731	-61.724%
2026-06-23	9.5000	9.5000	9.5000	9.5000	-28.302%	1	732	-64.947%
2026-06-05	14.3900	14.3900	13.2500	13.2500	-34.793%	211	731	-74.868%
2026-05-28	20.3300	20.3300	20.3200	20.3200	-3.146%	3	603	-83.612%
2026-05-27	20.9800	20.9800	20.9800	20.9800	+15.784%	1	604	-84.128%
2026-05-26	17.4200	18.3000	17.4200	18.1200	+8.503%	48	603	-81.623%
2026-05-22	16.7000	16.7000	16.7000	16.7000	+4.375%	1	576	-80.060%
2026-05-20	15.1000	16.0000	15.1000	16.0000	+2.236%	2	576	-79.188%
2026-05-18	15.6500	15.6500	15.6500	15.6500	-7.941%	1	576	-78.722%
2026-05-15	17.0000	17.0000	17.0000	17.0000	-25.275%	1	576	-80.412%
2026-05-13	22.7500	22.7500	22.7500	22.7500	+24.521%	42	575	-85.363%
2026-05-12	18.2700	18.2700	18.2700	18.2700	+5.485%	50	525	-81.773%
2026-05-08	15.0000	17.3200	15.0000	17.3200	+57.455%	132	525	-80.774%
2026-05-01	11.0000	11.0000	11.0000	11.0000	+8.911%	30	469	-69.727%
2026-04-30	10.1000	10.1000	10.1000	10.1000	0.000%	30	469	-67.030%
2026-04-28	10.1000	10.1000	10.1000	10.1000	-3.349%	1	469	-67.030%
2026-04-15	9.1000	10.4500	9.1000	10.4500	+20.809%	2	468	-68.134%
2026-04-14	8.5500	8.6500	8.5500	8.6500	+19.640%	2	468	-61.503%
2026-04-13	7.2300	7.2300	7.2300	7.2300	+0.837%	1	469	-53.942%
2026-04-06	7.1700	7.1700	7.1700	7.1700	-11.042%	75	469	-53.556%
2026-03-31	8.0600	8.0600	8.0600	8.0600	+6.614%	300	497	-58.685%
2026-03-30	7.5600	7.5600	7.5600	7.5600	-31.148%	75	233	-55.952%
2026-03-23	10.9800	10.9800	10.9800	10.9800	-10.367%	10	158	-69.672%
2026-03-19	12.3000	12.3000	12.2500	12.2500	-23.197%	2	158	-72.816%
2026-03-16	15.9500	15.9500	15.9500	15.9500	-4.491%	188	158	-79.122%
2026-03-12	16.7000	16.7000	16.7000	16.7000	-2.907%	10	327	-80.060%
2026-03-06	17.5600	17.5600	17.2000	17.2000	-4.125%	2	330	-80.640%
2026-03-05	17.9400	17.9400	17.9400	17.9400	+10.672%	1	331	-81.438%
2026-03-03	16.2500	16.3000	16.1000	16.2100	-10.934%	243	331	-79.457%
2026-02-27	18.2000	18.2000	18.2000	18.2000	-4.412%	1	193	-81.703%
2026-02-26	19.0400	19.0400	19.0400	19.0400	-6.575%	1	193	-82.511%
2026-02-20	20.3800	20.3800	20.3800	20.3800	-3.823%	69	192	-83.660%
2026-02-05	21.1900	21.1900	21.1900	21.1900	-6.652%	69	203	-84.285%
2026-02-04	22.7000	22.7000	22.7000	22.7000	-14.015%	75	151	-85.330%
2026-02-02	26.4000	26.4000	26.4000	26.4000	+0.879%	75	159	-87.386%
2026-01-29	26.8500	26.8500	26.1700	26.1700	-18.524%	5	127	-87.276%
2026-01-28	31.8000	32.1200	31.8000	32.1200	+2.718%	2	128	-89.633%
2026-01-27	31.2700	31.2700	31.2700	31.2700	-2.464%	1	130	-89.351%
2026-01-26	32.0600	32.0600	32.0600	32.0600	-11.680%	1	131	-89.613%
2026-01-23	36.3000	36.3000	36.3000	36.3000	+33.800%	1	132	-90.826%
2026-01-21	27.1300	27.1300	27.1300	27.1300	-1.596%	4	133	-87.726%
2026-01-20	27.5700	27.5700	27.5700	27.5700	-15.481%	43	135	-87.922%
2026-01-16	32.6200	32.6200	32.6200	32.6200	-5.312%	1	136	-89.792%
2026-01-14	34.4500	34.4500	34.4500	34.4500	-3.230%	43	136	-90.334%
2026-01-08	35.3500	35.6000	35.2300	35.6000	-19.856%	14	133	-90.646%
2026-01-02	44.4200	44.4200	44.4200	44.4200	-0.560%	1	122	-92.503%
2025-12-30	46.5200	46.5200	44.6700	44.6700	-2.467%	201	122	-92.545%
2025-12-29	49.0500	49.0500	45.8000	45.8000	-13.258%	2	40	-92.729%
2025-12-24	52.8000	52.8000	52.8000	52.8000	-5.376%	1	39	-93.693%
2025-12-23	55.8000	55.8000	55.8000	55.8000	-11.779%	1	39	-94.032%
2025-12-17	63.3000	63.3000	63.2500	63.2500	+1.297%	2	39	-94.735%
2025-12-16	57.0000	62.4400	57.0000	62.4400	+36.183%	4	38	-94.667%
2025-12-12	45.8500	45.8500	45.8500	45.8500	+0.197%	1	37	-92.737%
2025-12-11	45.0700	45.7600	45.0700	45.7600	+0.197%	3	36	-92.723%
2025-12-10	45.6700	45.6700	45.6700	45.6700	+3.279%	1	33	-92.709%
2025-12-08	46.7500	46.7500	44.2200	44.2200	-10.395%	2	32	-92.469%
2025-12-05	49.3500	49.3500	49.3500	49.3500	+5.000%	1	31	-93.252%
2025-12-04	47.7500	47.7500	47.0000	47.0000	+0.085%	2	31	-92.915%
2025-12-03	46.9600	46.9600	46.9600	46.9600	+8.328%	1	30	-92.909%
2025-11-20	42.8500	43.3500	42.8500	43.3500	-0.687%	11	30	-92.318%
2025-11-17	43.6500	43.6500	43.6500	43.6500	-13.134%	2	22	-92.371%
2025-11-11	50.2500	50.2500	50.2500	50.2500	-7.798%	5	20	-93.373%
2025-11-10	52.7200	54.5000	52.7200	54.5000	+6.654%	2	18	-93.890%
2025-11-07	50.5000	51.1000	50.5000	51.1000	-16.978%	2	17	-93.483%
2025-11-06	61.5500	61.5500	61.5500	61.5500	-2.302%	1	15	-94.590%
2025-11-05	63.0000	63.0000	63.0000	63.0000	+12.701%	1	14	-94.714%
2025-10-31	55.9000	55.9000	55.8500	55.9000	+11.800%	12	13	-94.043%
2025-10-30	50.8100	50.8100	50.0000	50.0000	-12.480%	2	8	-93.340%
2025-10-28	54.3200	57.1300	54.3200	57.1300	+6.685%	2	8	-94.171%
2025-10-27	53.5500	53.5500	53.5500	53.5500	+23.644%	1	6	-93.782%
2025-10-23	43.3100	43.3100	43.3100	43.3100	-10.701%	1	6	-92.311%
2025-10-22	48.5000	48.5000	48.5000	48.5000	-6.153%	1	6	-93.134%
2025-10-20	51.6800	51.6800	51.6800	51.6800	+7.443%	1	6	-93.557%
2025-10-14	48.2000	48.2000	48.1000	48.1000	+8.824%	3	6	-93.077%
2025-10-10	44.2000	44.2000	44.2000	44.2000	-20.973%	1	6	-92.466%
2025-10-06	55.2500	55.9300	55.2500	55.9300	+14.799%	3	5	-94.046%
2025-10-03	50.7700	50.7700	47.6700	48.7200	0.000%	4	0	-93.165%