Dark

TSLA20270617C950
TSLA Jun 17 2027 950.00 Call (TSLA270617C00950000)
option OPRA

EOD

Sep 17, 2026

3.15+9.756%(+0.28)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.1500	3.1500	3.1500	3.1500	+9.756%	1	1,099	0.000%
2026-09-16	2.8700	2.8700	2.8700	2.8700	+4.745%	2	1,098	+9.756%
2026-09-15	2.9000	2.9000	2.7400	2.7400	-13.565%	374	1,096	+14.964%
2026-09-14	3.3500	3.3500	3.1700	3.1700	-3.939%	3	866	-0.631%
2026-09-11	3.3000	3.3000	3.3000	3.3000	-12.467%	2	864	-4.545%
2026-09-09	3.8400	3.8400	3.7700	3.7700	+9.275%	2	864	-16.446%
2026-09-08	3.3500	3.4500	3.3500	3.4500	+15.385%	6	865	-8.696%
2026-09-04	2.9900	2.9900	2.9900	2.9900	-36.383%	79	809	+5.351%
2026-09-03	4.7500	4.7500	4.7000	4.7000	+11.905%	7	809	-32.979%
2026-08-31	4.2500	4.2500	4.2000	4.2000	+25.373%	24	813	-25.000%
2026-08-27	3.3000	3.3500	3.3000	3.3500	-22.811%	3	814	-5.970%
2026-08-21	4.1500	4.3400	4.1500	4.3400	+24.000%	2	816	-27.419%
2026-08-20	3.5000	3.5000	3.5000	3.5000	+2.941%	2	817	-10.000%
2026-08-19	3.4000	3.4000	3.4000	3.4000	+3.030%	1	819	-7.353%
2026-08-17	3.3000	3.3000	3.3000	3.3000	-5.714%	1	819	-4.545%
2026-08-14	3.7500	3.9000	3.5000	3.5000	+14.007%	9	818	-10.000%
2026-08-13	3.0700	3.0700	3.0700	3.0700	+6.597%	2	822	+2.606%
2026-08-12	2.8800	2.8800	2.8800	2.8800	-14.030%	1	821	+9.375%
2026-08-06	3.4000	3.4000	3.3500	3.3500	-4.286%	5	821	-5.970%
2026-08-05	3.5000	3.5000	3.5000	3.5000	-4.110%	1	818	-10.000%
2026-08-04	3.6500	3.6500	3.6500	3.6500	+48.374%	4	817	-13.699%
2026-07-30	2.4600	2.4600	2.4600	2.4600	+0.408%	5	817	+28.049%
2026-07-28	2.4500	2.4500	2.4500	2.4500	-18.874%	1	812	+28.571%
2026-07-24	3.0200	3.0200	3.0200	3.0200	-14.205%	5	813	+4.305%
2026-07-23	4.2000	4.2000	3.5200	3.5200	-50.769%	5	808	-10.511%
2026-07-16	7.1500	7.1500	7.1500	7.1500	-8.333%	15	808	-55.944%
2026-07-13	7.8000	7.8000	7.8000	7.8000	-15.676%	1	808	-59.615%
2026-07-09	9.2600	9.2600	9.2500	9.2500	-20.052%	6	808	-65.946%
2026-07-01	11.5700	11.5700	11.5700	11.5700	-3.422%	1	809	-72.774%
2026-06-30	11.9800	11.9800	11.9800	11.9800	+18.030%	2	810	-73.706%
2026-06-29	7.8000	10.1500	7.8000	10.1500	+29.299%	5	812	-68.966%
2026-06-24	7.8500	7.8500	7.8500	7.8500	-6.213%	1	812	-59.873%
2026-06-23	9.0000	9.0000	8.3700	8.3700	-19.519%	8	811	-62.366%
2026-06-22	10.8000	10.8200	10.4000	10.4000	-16.466%	6	809	-69.712%
2026-06-12	12.4500	12.4500	12.4500	12.4500	+17.453%	1	807	-74.699%
2026-06-11	10.6000	10.6000	10.6000	10.6000	+5.578%	1	807	-70.283%
2026-06-10	10.6500	10.6500	10.0400	10.0400	-8.727%	3	806	-68.625%
2026-06-09	11.5000	11.5000	11.0000	11.0000	-9.091%	2	806	-71.364%
2026-06-08	12.1000	12.1000	12.1000	12.1000	+5.217%	1	806	-73.967%
2026-06-05	12.7000	12.7000	11.5000	11.5000	-20.690%	10	807	-72.609%
2026-06-04	14.5000	14.5000	14.5000	14.5000	+3.943%	4	807	-78.276%
2026-06-03	13.9500	13.9500	13.9500	13.9500	-0.712%	1	807	-77.419%
2026-06-01	14.5000	14.5000	14.0500	14.0500	-12.624%	2	806	-77.580%
2026-05-29	17.8000	17.8000	16.0800	16.0800	+6.490%	2	806	-80.410%
2026-05-26	15.1000	15.1000	15.1000	15.1000	+0.066%	1	805	-79.139%
2026-05-22	14.2300	15.0900	14.2300	15.0900	+18.353%	5	806	-79.125%
2026-05-20	12.7500	12.7500	12.7500	12.7500	+10.390%	2	805	-75.294%
2026-05-19	11.5400	11.5500	11.5400	11.5500	-10.117%	39	804	-72.727%
2026-05-18	13.7500	13.7500	12.8500	12.8500	-31.099%	2	804	-75.486%
2026-05-14	18.6500	18.6500	18.6500	18.6500	-9.773%	1	804	-83.110%
2026-05-13	19.9900	20.6700	19.9900	20.6700	+20.174%	3	804	-84.761%
2026-05-12	17.2000	17.2000	17.2000	17.2000	-4.444%	1	804	-81.686%
2026-05-11	13.5000	18.0000	13.5000	18.0000	+27.660%	8	804	-82.500%
2026-05-08	14.1000	14.1000	14.1000	14.1000	+20.000%	1	803	-77.660%
2026-05-07	11.5500	11.7500	11.5500	11.7500	+22.396%	9	803	-73.191%
2026-05-06	9.6000	9.6000	9.6000	9.6000	+4.348%	2	804	-67.188%
2026-05-04	9.5500	9.5500	9.2000	9.2000	+13.861%	34	806	-65.761%
2026-04-29	8.0800	8.0800	8.0800	8.0800	+5.072%	1	803	-61.015%
2026-04-27	7.6900	7.6900	7.6900	7.6900	-11.098%	2	803	-59.038%
2026-04-24	8.6500	8.6500	8.6500	8.6500	+5.617%	2	803	-63.584%
2026-04-23	8.1900	8.1900	8.1900	8.1900	-19.863%	1	803	-61.538%
2026-04-22	10.2200	10.2200	10.2200	10.2200	-1.256%	1	803	-69.178%
2026-04-21	10.3500	10.3500	10.3500	10.3500	-17.857%	6	803	-69.565%
2026-04-17	12.5800	12.6000	12.5800	12.6000	+18.644%	2	803	-75.000%
2026-04-16	10.3000	10.6200	10.3000	10.6200	+23.921%	9	801	-70.339%
2026-04-15	7.3500	8.7200	7.3500	8.5700	+26.029%	1,504	801	-63.244%
2026-04-14	6.4000	6.8000	6.4000	6.8000	+14.286%	6	1,629	-53.676%
2026-04-13	5.9500	5.9500	5.9500	5.9500	+0.337%	3	1,630	-47.059%
2026-04-10	5.9300	5.9300	5.9300	5.9300	+7.818%	3	1,630	-46.880%
2026-04-09	5.5000	5.5000	5.5000	5.5000	-2.827%	2	1,630	-42.727%
2026-04-06	5.8400	5.8400	5.6600	5.6600	-10.443%	4	1,630	-44.346%
2026-03-30	6.6500	6.6500	6.3200	6.3200	-14.014%	5	1,630	-50.158%
2026-03-27	7.3500	7.3500	7.3500	7.3500	-13.018%	1	1,627	-57.143%
2026-03-26	8.4500	8.4500	8.4500	8.4500	-5.056%	1	1,626	-62.722%
2026-03-24	9.4100	9.4100	8.9000	8.9000	-3.261%	3	1,626	-64.607%
2026-03-20	9.2000	9.2000	9.2000	9.2000	-16.135%	1	1,626	-65.761%
2026-03-18	10.9700	10.9700	10.9700	10.9700	-10.813%	1	1,627	-71.285%
2026-03-17	12.3000	12.3000	12.3000	12.3000	-11.191%	4	1,626	-74.390%
2026-03-13	13.7500	13.8500	13.7500	13.8500	-0.144%	2	1,626	-77.256%
2026-03-12	13.8500	13.8700	13.8500	13.8700	-6.030%	2	1,625	-77.289%
2026-03-11	14.8300	15.0700	14.7600	14.7600	+2.358%	5	1,625	-78.659%
2026-03-10	14.4200	14.4200	14.4200	14.4200	+8.421%	2	1,627	-78.155%
2026-03-09	13.3000	13.3000	13.3000	13.3000	-11.745%	1	1,626	-76.316%
2026-03-06	14.8500	15.0700	14.8500	15.0700	-3.706%	2	1,628	-79.098%
2026-03-04	15.3200	15.6500	15.3200	15.6500	+14.234%	21	1,628	-79.872%
2026-03-03	14.0900	14.0900	13.7000	13.7000	-8.606%	8	1,628	-77.007%
2026-02-27	15.9000	15.9000	14.9900	14.9900	-11.407%	13	1,624	-78.986%
2026-02-26	16.9200	16.9200	16.9200	16.9200	-7.186%	1	1,622	-81.383%
2026-02-25	18.2700	18.2900	18.2200	18.2300	+16.635%	1,500	145	-82.721%
2026-02-24	15.6300	15.6300	15.6300	15.6300	+4.899%	2	145	-79.846%
2026-02-23	15.0000	15.0000	14.9000	14.9000	-13.271%	2	145	-78.859%
2026-02-20	17.1800	17.1800	17.1800	17.1800	-4.556%	1	143	-81.665%
2026-02-19	18.0000	18.0000	18.0000	18.0000	-3.226%	1	142	-82.500%
2026-02-18	18.6000	18.6000	18.6000	18.6000	-12.881%	1	143	-83.065%
2026-02-13	20.5900	21.3500	20.5900	21.3500	-4.942%	2	142	-85.246%
2026-02-11	22.4900	22.4900	22.4600	22.4600	+3.550%	2	142	-85.975%
2026-02-10	21.6900	21.6900	21.6900	21.6900	+11.231%	1	140	-85.477%
2026-02-09	19.5000	19.5000	19.5000	19.5000	+6.849%	1	140	-83.846%
2026-02-05	18.2500	18.3500	18.1500	18.2500	-9.429%	44	139	-82.740%
2026-02-04	21.9800	21.9800	20.1500	20.1500	-10.245%	2	121	-84.367%
2026-02-03	22.4500	22.4500	22.4500	22.4500	-2.391%	1	120	-85.969%
2026-02-02	22.6500	23.0000	22.0000	23.0000	-13.208%	98	120	-86.304%
2026-01-30	26.5000	26.5000	26.5000	26.5000	+18.834%	1	203	-88.113%
2026-01-29	23.7000	23.7000	22.0000	22.3000	-22.543%	7	203	-85.874%
2026-01-26	28.5500	28.7900	28.5500	28.7900	-7.576%	6	199	-89.059%
2026-01-23	30.1400	31.1500	30.1400	31.1500	+22.638%	11	194	-89.888%
2026-01-22	25.4000	25.4000	25.4000	25.4000	+7.173%	1	184	-87.598%
2026-01-20	23.9100	23.9100	23.7000	23.7000	-20.868%	115	183	-86.709%
2026-01-14	30.7500	30.7500	29.9500	29.9500	-12.067%	5	68	-89.482%
2026-01-12	33.4000	34.3400	33.1500	34.0600	+1.763%	9	65	-90.752%
2026-01-09	33.4700	33.4700	33.4700	33.4700	-12.679%	2	63	-90.589%
2026-01-05	38.3300	38.3300	38.3300	38.3300	+10.684%	2	60	-91.782%
2026-01-02	39.5200	39.5200	34.6300	34.6300	-16.855%	32	60	-90.904%
2025-12-30	41.6500	41.6500	41.6500	41.6500	+1.536%	30	59	-92.437%
2025-12-29	41.0200	41.0200	41.0200	41.0200	-14.274%	1	29	-92.321%
2025-12-24	47.8500	47.8500	47.8500	47.8500	-8.157%	2	29	-93.417%
2025-12-23	52.0500	52.1000	52.0500	52.1000	-0.192%	28	29	-93.954%
2025-12-22	54.2000	54.2000	52.2000	52.2000	+6.205%	4	12	-93.966%
2025-12-19	49.1500	49.1500	49.1500	49.1500	-7.907%	1	8	-93.591%
2025-12-18	50.8800	53.3700	50.8800	53.3700	0.000%	8	7	-94.098%