Dark

TSLA20270617C940
TSLA Jun 17 2027 940.00 Call (TSLA270617C00940000)
option OPRA

EOD

Sep 21, 2026

3.10-5.488%(-0.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	3.1000	3.1000	3.1000	3.1000	-5.488%	1	4,290	0.000%
2026-09-17	3.1000	3.2900	3.1000	3.2800	+20.588%	182	4,290	-5.488%
2026-09-16	2.7400	2.8300	2.7200	2.7200	+2.256%	4	4,320	+13.971%
2026-09-15	2.8800	2.8900	2.6600	2.6600	-22.899%	37	4,317	+16.541%
2026-09-14	3.4500	3.4500	3.4500	3.4500	-1.429%	1	4,353	-10.145%
2026-09-10	3.6500	3.6500	3.4500	3.5000	-12.500%	57	4,353	-11.429%
2026-09-09	3.4500	4.0000	3.4500	4.0000	+13.636%	2	4,352	-22.500%
2026-09-08	3.4500	3.5200	3.4500	3.5200	+17.333%	7	4,352	-11.932%
2026-09-04	3.3700	3.3700	3.0000	3.0000	-16.667%	8	4,362	+3.333%
2026-09-02	3.6000	3.6000	3.6000	3.6000	-2.703%	1	4,362	-13.889%
2026-09-01	3.7000	3.7000	3.7000	3.7000	-14.943%	7	4,362	-16.216%
2026-08-31	4.3300	4.4500	4.3300	4.3500	+22.535%	56	4,360	-28.736%
2026-08-27	3.5500	3.5500	3.5500	3.5500	-6.579%	4	4,318	-12.676%
2026-08-21	3.8000	3.8000	3.8000	3.8000	+7.042%	10	4,322	-18.421%
2026-08-20	3.5600	3.5600	3.5500	3.5500	-8.505%	7	4,322	-12.676%
2026-08-19	3.8800	3.8800	3.8800	3.8800	+9.296%	5	4,323	-20.103%
2026-08-14	3.7500	3.9500	3.5500	3.5500	+13.419%	3	4,323	-12.676%
2026-08-13	3.0000	3.1900	3.0000	3.1300	-18.701%	40	4,324	-0.958%
2026-08-04	3.7900	3.8500	3.7900	3.8500	+8.451%	11	4,304	-19.481%
2026-08-03	3.5500	3.5500	3.5500	3.5500	+22.414%	20	4,304	-12.676%
2026-07-31	2.9000	2.9000	2.9000	2.9000	+15.538%	1	4,304	+6.897%
2026-07-30	2.5100	2.5100	2.5100	2.5100	-1.953%	1	4,304	+23.506%
2026-07-29	2.5600	2.5600	2.5600	2.5600	-2.290%	1	4,305	+21.094%
2026-07-28	2.4800	2.6200	2.4800	2.6200	-8.392%	98	4,306	+18.321%
2026-07-27	3.1200	3.1200	2.8600	2.8600	-7.742%	102	4,261	+8.392%
2026-07-24	3.2000	3.2000	3.1000	3.1000	-12.676%	15	4,260	0.000%
2026-07-23	4.2000	4.2300	3.5000	3.5500	-37.390%	39	4,265	-12.676%
2026-07-20	5.7000	5.7000	5.6500	5.6700	-27.771%	4	4,281	-45.326%
2026-07-15	8.1000	8.1000	7.8500	7.8500	-0.759%	6	4,281	-60.510%
2026-07-14	7.9100	7.9100	7.9100	7.9100	-16.649%	2	4,281	-60.809%
2026-07-09	9.4900	9.4900	9.4900	9.4900	+11.385%	6	4,282	-67.334%
2026-07-08	8.9300	8.9300	8.4400	8.5200	-18.077%	13	4,284	-63.615%
2026-07-06	10.2500	10.4500	10.2500	10.4000	+30.000%	7	4,278	-70.192%
2026-06-26	6.8000	8.4500	6.8000	8.0000	+5.263%	16	4,277	-61.250%
2026-06-24	7.6000	7.6000	7.6000	7.6000	-10.483%	1	4,285	-59.211%
2026-06-23	8.6000	8.6000	8.4900	8.4900	-16.765%	2	4,285	-63.486%
2026-06-22	10.2000	10.2000	10.2000	10.2000	+3.030%	1	4,285	-69.608%
2026-06-18	10.0500	10.0500	9.9000	9.9000	-22.656%	5	4,288	-68.687%
2026-06-15	12.8000	12.8000	12.8000	12.8000	-0.775%	1	4,288	-75.781%
2026-06-12	11.9000	12.9000	11.9000	12.9000	+11.495%	2	4,288	-75.969%
2026-06-11	10.5000	11.5700	10.5000	11.5700	+10.190%	8	4,288	-73.207%
2026-06-10	10.5000	10.5000	10.5000	10.5000	-7.975%	1	4,288	-70.476%
2026-06-09	11.4100	11.4100	11.4100	11.4100	-6.475%	1	4,288	-72.831%
2026-06-05	12.4300	12.4300	12.2000	12.2000	-15.571%	3	4,288	-74.590%
2026-06-04	14.4000	14.4500	14.4000	14.4500	-3.667%	41	4,290	-78.547%
2026-06-03	14.4900	15.0000	14.2000	15.0000	+0.200%	7	4,330	-79.333%
2026-06-02	14.9800	14.9800	14.9700	14.9700	-14.506%	6	4,330	-79.292%
2026-05-28	17.5100	17.5100	17.5100	17.5100	-0.568%	4	4,326	-82.296%
2026-05-27	17.6100	17.6100	17.6100	17.6100	+12.166%	6	4,324	-82.396%
2026-05-26	15.7000	15.7000	15.7000	15.7000	+26.613%	1	4,324	-80.255%
2026-05-19	11.8000	12.4000	11.8000	12.4000	-7.394%	2	4,324	-75.000%
2026-05-18	13.3900	13.3900	13.3900	13.3900	-9.832%	1	4,324	-76.848%
2026-05-15	15.0500	15.8000	14.8500	14.8500	-22.535%	11	4,324	-79.125%
2026-05-14	19.1600	19.1700	18.8500	19.1700	-8.931%	64	4,324	-83.829%
2026-05-13	21.0500	21.0500	21.0500	21.0500	+20.977%	1	4,289	-85.273%
2026-05-11	13.6500	17.7200	13.6500	17.4000	+21.678%	21	4,289	-82.184%
2026-05-08	14.2500	15.0000	14.2500	14.3000	+20.675%	12	4,295	-78.322%
2026-05-07	11.8500	12.0000	11.8500	11.8500	+10.233%	7	4,305	-73.840%
2026-05-06	9.9800	10.7500	9.9800	10.7500	+6.330%	4	4,307	-71.163%
2026-05-05	10.1100	10.1100	10.1100	10.1100	+5.422%	5	4,308	-69.337%
2026-05-04	9.6000	9.6000	9.5900	9.5900	-6.164%	6	4,303	-67.675%
2026-05-01	10.4000	10.4000	10.2200	10.2200	+33.595%	11	4,300	-69.667%
2026-04-30	7.6500	7.6500	7.6500	7.6500	-1.290%	1	4,300	-59.477%
2026-04-29	7.7500	7.7500	7.7500	7.7500	-9.884%	8	4,299	-60.000%
2026-04-28	8.6000	8.6000	8.6000	8.6000	+1.896%	10	4,299	-63.953%
2026-04-27	8.4400	8.4400	8.4400	8.4400	-0.706%	1	4,299	-63.270%
2026-04-24	8.5000	8.5000	8.5000	8.5000	-3.409%	1	4,298	-63.529%
2026-04-23	8.7500	8.8000	8.7500	8.8000	-20.000%	8	4,299	-64.773%
2026-04-20	11.4500	11.4500	11.0000	11.0000	-17.417%	2	4,291	-71.818%
2026-04-17	13.0000	13.3200	13.0000	13.3200	+17.357%	16	4,291	-76.727%
2026-04-16	11.2500	11.3500	11.2500	11.3500	+2.252%	24	4,297	-72.687%
2026-04-15	10.6500	11.1000	10.4000	11.1000	+52.055%	13	4,281	-72.072%
2026-04-14	7.3000	7.3000	7.3000	7.3000	+16.800%	10	4,284	-57.534%
2026-04-13	6.3000	6.4000	6.2500	6.2500	+1.626%	3	4,274	-50.400%
2026-04-09	5.6500	6.2500	5.6500	6.1500	+1.318%	11	4,275	-49.593%
2026-04-08	6.0000	6.0700	6.0000	6.0700	+5.934%	7	4,272	-48.929%
2026-04-07	5.4000	5.7500	5.4000	5.7300	-4.500%	267	4,272	-45.899%
2026-04-06	6.0000	6.0000	6.0000	6.0000	-7.692%	16	4,048	-48.333%
2026-04-02	7.0000	7.0000	6.5000	6.5000	-9.091%	8	4,032	-52.308%
2026-03-31	7.1500	7.1500	7.1500	7.1500	+12.598%	1	4,032	-56.643%
2026-03-30	6.8000	6.8000	6.3500	6.3500	-15.333%	2	4,032	-51.181%
2026-03-27	7.5000	7.5000	7.5000	7.5000	-8.537%	8	4,032	-58.667%
2026-03-26	9.1500	9.1500	8.2000	8.2000	-13.775%	8	4,032	-62.195%
2026-03-23	9.7500	10.1000	9.5100	9.5100	+2.258%	14	4,032	-67.403%
2026-03-20	9.3000	9.3000	9.3000	9.3000	-10.920%	9	4,033	-66.667%
2026-03-19	10.9500	10.9500	10.4000	10.4400	-10.386%	5	4,042	-70.307%
2026-03-18	12.3400	12.3400	11.6500	11.6500	-23.607%	2	4,042	-73.391%
2026-03-11	16.0000	16.2500	15.2500	15.2500	+0.993%	3	4,042	-79.672%
2026-03-10	15.1000	15.1000	15.1000	15.1000	+10.461%	7	4,041	-79.470%
2026-03-09	13.7900	13.7900	13.6700	13.6700	-11.806%	2	4,048	-77.323%
2026-03-05	15.5000	15.5000	15.5000	15.5000	-1.462%	1	4,095	-80.000%
2026-03-04	14.7000	16.0000	14.7000	15.7300	+8.483%	3	4,094	-80.292%
2026-03-03	14.8000	14.8000	14.4800	14.5000	-4.980%	203	4,093	-78.621%
2026-03-02	15.2600	15.2600	15.2600	15.2600	-1.230%	1	4,129	-79.685%
2026-02-27	16.7000	16.8000	15.3800	15.4500	-11.411%	17	4,129	-79.935%
2026-02-26	18.0200	18.2200	16.6500	17.4400	-7.774%	55	4,127	-82.225%
2026-02-25	18.8800	18.9500	18.5400	18.9100	+7.018%	3,007	4,675	-83.607%
2026-02-24	15.8500	17.6700	15.8500	17.6700	+12.691%	10	4,675	-82.456%
2026-02-23	16.0000	16.0000	15.2000	15.6800	-14.270%	681	4,678	-80.230%
2026-02-20	17.8100	18.3000	17.6800	18.2900	+1.611%	20	4,786	-83.051%
2026-02-19	18.0000	18.0000	18.0000	18.0000	-7.455%	1	4,789	-82.778%
2026-02-17	20.1700	20.1700	18.3000	19.4500	-9.954%	227	4,789	-84.062%
2026-02-12	25.3800	25.3800	21.6000	21.6000	-13.807%	3	4,564	-85.648%
2026-02-11	24.5000	25.0600	24.5000	25.0600	+9.672%	2	4,565	-87.630%
2026-02-10	22.7300	23.0000	22.7300	22.8500	+6.279%	166	4,566	-86.433%
2026-02-09	20.5800	21.5200	20.5600	21.5000	+5.341%	10	4,512	-85.581%
2026-02-06	20.5800	20.5800	20.4100	20.4100	+8.564%	6	4,517	-84.811%
2026-02-05	19.0500	19.0500	17.6000	18.8000	-5.146%	29	4,517	-83.511%
2026-02-04	20.7000	20.7000	19.6000	19.8200	-8.453%	146	4,504	-84.359%
2026-02-03	23.8200	23.8200	21.6500	21.6500	-7.002%	10	4,547	-85.681%
2026-02-02	23.2800	24.2500	22.5000	23.2800	-18.344%	126	4,547	-86.684%
2026-01-30	25.5000	28.5100	25.5000	28.5100	+25.099%	3	4,500	-89.127%
2026-01-29	25.2800	25.3200	22.7900	22.7900	-19.441%	78	4,502	-86.398%
2026-01-28	28.2400	28.2900	28.2400	28.2900	-4.587%	6	4,504	-89.042%
2026-01-26	29.6500	29.6500	29.6500	29.6500	-6.907%	1	4,508	-89.545%
2026-01-23	31.7600	31.8500	31.7600	31.8500	+0.157%	8	4,507	-90.267%
2026-01-22	27.9500	31.8000	27.9500	31.8000	+26.190%	44	4,507	-90.252%
2026-01-21	24.4500	27.0000	24.4500	25.2000	+4.003%	10	4,510	-87.698%
2026-01-20	26.0000	26.0000	23.7000	24.2300	-14.382%	69	4,508	-87.206%
2026-01-16	30.4200	30.4200	28.3000	28.3000	-7.757%	61	4,515	-89.046%
2026-01-15	30.8600	30.8600	30.6800	30.6800	+0.987%	4	4,515	-89.896%
2026-01-14	31.5800	31.5800	29.9000	30.3800	-7.378%	8	4,511	-89.796%
2026-01-13	33.7000	33.7000	32.8000	32.8000	-3.529%	39	4,509	-90.549%
2026-01-12	33.6500	34.4000	33.6500	34.0000	+2.410%	3	4,473	-90.882%
2026-01-09	33.2000	33.2000	33.2000	33.2000	+2.154%	1	4,472	-90.663%
2026-01-08	30.9000	32.6600	30.9000	32.5000	-2.226%	10	4,472	-90.462%
2026-01-07	33.2500	33.2500	33.0500	33.2400	+0.880%	14	4,474	-90.674%
2026-01-06	35.8000	35.8000	32.5000	32.9500	-15.513%	89	4,472	-90.592%
2026-01-05	38.7500	40.0000	38.7500	39.0000	+13.703%	10	4,517	-92.051%
2026-01-02	38.8500	39.3000	34.3000	34.3000	-11.598%	72	4,517	-90.962%
2025-12-31	39.0000	39.0000	38.8000	38.8000	-9.070%	11	4,479	-92.010%
2025-12-30	40.6500	42.6700	40.6500	42.6700	+2.081%	7	4,479	-92.735%
2025-12-29	43.0500	44.0000	41.8000	41.8000	-13.725%	3	4,479	-92.584%
2025-12-26	47.8500	48.4500	47.8500	48.4500	-0.391%	2	4,476	-93.602%
2025-12-24	48.6200	48.6400	48.6200	48.6400	-3.358%	5	4,478	-93.627%
2025-12-23	53.0200	53.0200	49.2000	50.3300	-7.905%	12	4,478	-93.841%
2025-12-22	55.9500	55.9500	53.4000	54.6500	+5.015%	72	4,472	-94.328%
2025-12-19	51.9000	52.0500	50.8500	52.0400	-3.897%	29	4,482	-94.043%
2025-12-18	52.0000	55.4000	52.0000	54.1500	+8.844%	91	4,482	-94.275%
2025-12-17	58.6500	58.6500	48.8500	49.7500	-13.024%	3,146	4,463	-93.769%
2025-12-16	51.0000	57.2000	48.7000	57.2000	+9.894%	222	2,813	-94.580%
2025-12-15	48.7500	53.4000	48.2000	52.0500	+12.662%	312	2,760	-94.044%
2025-12-12	44.0000	46.2000	41.3000	46.2000	+12.683%	170	2,728	-93.290%
2025-12-11	42.6200	42.6200	40.4000	41.0000	-5.747%	61	2,608	-92.439%
2025-12-10	41.9300	44.2000	40.8000	43.5000	+2.788%	34	2,583	-92.874%
2025-12-09	40.2000	43.2500	40.2000	42.3200	+5.274%	23	2,584	-92.675%
2025-12-08	42.7800	42.7800	40.1800	40.2000	-10.168%	25	2,583	-92.289%
2025-12-05	44.6300	45.3000	44.2500	44.7500	+1.428%	23	2,601	-93.073%
2025-12-04	43.6500	44.8000	42.7000	44.1200	+2.916%	22	2,604	-92.974%
2025-12-03	39.6500	42.8700	39.3400	42.8700	+13.865%	28	2,601	-92.769%
2025-12-02	39.0000	39.8500	36.8700	37.6500	-2.587%	17	2,590	-91.766%
2025-12-01	38.9500	39.3500	38.2500	38.6500	-1.779%	6	2,590	-91.979%
2025-11-28	39.9900	39.9900	39.2800	39.3500	+0.204%	3	2,590	-92.122%
2025-11-26	37.6000	39.9000	37.6000	39.2700	+2.533%	209	2,387	-92.106%
2025-11-25	37.0000	39.4000	36.4000	38.3000	-2.594%	20	2,387	-91.906%
2025-11-24	36.6500	40.2500	36.6500	39.3200	+20.429%	41	2,381	-92.116%
2025-11-21	35.4500	35.8800	32.2000	32.6500	-6.714%	31	2,370	-90.505%
2025-11-20	38.4000	42.6000	34.9000	35.0000	-2.235%	133	2,369	-91.143%
2025-11-19	35.8000	37.2500	35.2000	35.8000	+0.562%	112	2,365	-91.341%
2025-11-18	36.0000	36.7000	34.6500	35.6000	-4.558%	266	2,356	-91.292%
2025-11-17	39.4500	41.9000	36.9000	37.3000	+0.269%	1,238	2,384	-91.689%
2025-11-14	33.2100	39.0200	32.2500	37.2000	+0.135%	134	1,170	-91.667%
2025-11-13	40.8000	40.8000	34.6300	37.1500	-14.104%	562	1,192	-91.655%
2025-11-12	45.0100	45.0200	42.3000	43.2500	-7.585%	113	1,045	-92.832%
2025-11-11	47.9000	47.9000	45.6000	46.8000	-5.167%	62	1,035	-93.376%
2025-11-10	46.7500	51.7200	46.3200	49.3500	+6.243%	122	1,057	-93.718%
2025-11-07	49.0500	49.0500	45.3800	46.4500	-11.524%	146	996	-93.326%
2025-11-06	55.4300	58.4800	50.4000	52.5000	-6.997%	96	968	-94.095%
2025-11-05	51.7000	58.2200	50.0000	56.4500	+11.561%	77	981	-94.508%
2025-11-04	50.3300	54.9600	50.3300	50.6000	-12.457%	22	985	-93.874%
2025-11-03	55.0000	58.2500	55.0000	57.8000	+11.154%	233	892	-94.637%
2025-10-31	47.7700	52.0000	47.7700	52.0000	+11.924%	85	892	-94.038%
2025-10-30	47.8000	47.8000	45.7500	46.4600	-10.516%	23	868	-93.328%
2025-10-29	53.4500	53.5500	50.3000	51.9200	-1.010%	19	851	-94.029%
2025-10-28	50.2000	54.4900	50.2000	52.4500	+9.157%	102	853	-94.090%
2025-10-27	43.7300	50.8300	43.7300	48.0500	+14.405%	74	772	-93.548%
2025-10-24	44.8000	45.4500	42.0000	42.0000	-10.064%	67	772	-92.619%
2025-10-23	38.3000	47.4500	37.7500	46.7000	+4.241%	105	765	-93.362%
2025-10-22	46.1000	46.1000	41.8600	44.8000	-4.069%	41	734	-93.080%
2025-10-21	47.3200	47.8900	46.6500	46.7000	-1.017%	169	722	-93.362%
2025-10-20	47.2000	49.0000	46.9200	47.1800	+2.011%	66	776	-93.429%
2025-10-17	43.4500	47.3000	43.4500	46.2500	+7.135%	51	774	-93.297%
2025-10-16	45.7000	46.8000	42.3000	43.1700	-4.533%	88	752	-92.819%
2025-10-15	44.8900	46.7000	44.5000	45.2200	+1.458%	128	708	-93.145%
2025-10-14	42.6300	44.6000	41.6000	44.5700	-2.473%	42	605	-93.045%
2025-10-13	42.2000	46.6200	41.5500	45.7000	+13.625%	548	631	-93.217%
2025-10-10	47.6400	47.6400	39.7500	40.2200	-14.243%	41	167	-92.292%
2025-10-09	46.0300	47.0000	45.4000	46.9000	-3.518%	6	134	-93.390%
2025-10-08	48.3500	48.6100	46.5000	48.6100	+2.553%	21	134	-93.623%
2025-10-07	54.0000	54.0000	47.4000	47.4000	-12.384%	28	118	-93.460%
2025-10-06	50.2500	54.6500	50.2500	54.1000	+15.475%	39	115	-94.270%
2025-10-03	49.5200	49.5200	43.7500	46.8500	0.000%	106	0	-93.383%