Dark

TSLA20270617C960
TSLA Jun 17 2027 960.00 Call (TSLA270617C00960000)
option OPRA

EOD

Sep 17, 2026

2.90+7.011%(+0.19)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.8500	2.9000	2.8500	2.9000	+7.011%	25	2,673	0.000%
2026-09-15	2.8100	2.9000	2.7100	2.7100	-22.571%	140	2,673	+7.011%
2026-09-04	3.4000	3.5000	3.4000	3.5000	-24.731%	3	2,587	-17.143%
2026-09-03	4.5000	4.7000	4.5000	4.6500	+34.783%	12	2,587	-37.634%
2026-09-02	3.4500	3.4500	3.4500	3.4500	-14.815%	1	2,587	-15.942%
2026-08-31	4.0500	4.0500	4.0500	4.0500	+35.906%	2	2,587	-28.395%
2026-08-28	2.9800	2.9800	2.9800	2.9800	-21.579%	5	2,587	-2.685%
2026-08-25	3.8000	3.8000	3.8000	3.8000	+18.750%	1	2,587	-23.684%
2026-08-14	3.7000	3.7000	3.2000	3.2000	+10.345%	2	2,587	-9.375%
2026-08-12	2.9000	2.9000	2.9000	2.9000	-11.043%	1	2,587	0.000%
2026-08-06	3.2000	3.2600	3.2000	3.2600	-2.395%	4	2,586	-11.043%
2026-08-05	3.3000	3.3400	3.3000	3.3400	-4.571%	7	2,583	-13.174%
2026-08-04	3.5000	3.5000	3.5000	3.5000	+8.696%	1	2,583	-17.143%
2026-08-03	3.0500	3.2200	3.0500	3.2200	+8.418%	10	2,583	-9.938%
2026-07-31	2.8300	2.9700	2.8300	2.9700	+13.793%	7	2,573	-2.357%
2026-07-28	2.3900	2.6100	2.3900	2.6100	-5.435%	6	2,572	+11.111%
2026-07-27	2.7600	2.7600	2.7600	2.7600	-15.077%	7	2,572	+5.072%
2026-07-23	3.5000	3.5000	3.2500	3.2500	-40.585%	5	2,572	-10.769%
2026-07-20	5.4700	5.4700	5.4700	5.4700	-15.846%	1	2,568	-46.984%
2026-07-16	6.9500	6.9500	6.5000	6.5000	-13.333%	16	2,568	-55.385%
2026-07-14	7.6500	7.6500	7.5000	7.5000	-14.773%	5	2,569	-61.333%
2026-07-09	8.8000	8.8000	8.8000	8.8000	-8.808%	1	2,569	-67.045%
2026-07-06	9.6500	9.6500	9.6500	9.6500	+13.529%	1	2,568	-69.948%
2026-07-02	11.0400	11.0400	8.5000	8.5000	-24.579%	13	2,570	-65.882%
2026-07-01	11.2700	11.2700	11.2700	11.2700	-4.492%	1	2,570	-74.268%
2026-06-30	9.9200	11.8000	9.9200	11.8000	+19.192%	135	2,571	-75.424%
2026-06-29	8.1600	9.9000	8.1600	9.9000	+28.238%	107	2,570	-70.707%
2026-06-26	6.3900	7.7200	6.3500	7.7200	+7.222%	52	2,554	-62.435%
2026-06-24	7.6700	7.6700	7.2000	7.2000	-31.559%	4	2,523	-59.722%
2026-06-17	10.4000	10.5200	10.4000	10.5200	-0.284%	2	2,522	-72.433%
2026-06-16	10.5500	10.5500	10.5500	10.5500	-14.851%	2	2,522	-72.512%
2026-06-15	12.3900	12.3900	12.3900	12.3900	+19.710%	1	2,527	-76.594%
2026-06-12	11.2000	11.2000	10.3500	10.3500	-0.289%	11	2,527	-71.981%
2026-06-11	9.7600	10.4000	9.7600	10.3800	+4.848%	101	2,527	-72.062%
2026-06-10	10.5500	10.5600	9.8500	9.9000	-12.000%	987	2,540	-70.707%
2026-06-09	11.2500	11.2500	11.2500	11.2500	-11.208%	1	2,535	-74.222%
2026-06-08	12.3000	12.7000	12.3000	12.6700	+12.025%	9	2,535	-77.111%
2026-06-05	12.2100	12.2100	11.3100	11.3100	-15.911%	9	2,540	-74.359%
2026-06-04	13.4500	13.4500	13.4500	13.4500	-5.944%	3	2,548	-78.439%
2026-06-03	15.7500	15.9500	14.3000	14.3000	+4.609%	11	2,548	-79.720%
2026-06-01	13.6700	13.6700	13.6700	13.6700	-19.588%	1	2,547	-78.786%
2026-05-27	17.0000	17.0000	17.0000	17.0000	+13.333%	2	2,547	-82.941%
2026-05-26	14.5500	15.1500	14.5500	15.0000	+2.599%	100	2,549	-80.667%
2026-05-22	14.4000	14.6200	14.2500	14.6200	+8.296%	4	2,509	-80.164%
2026-05-21	13.5000	13.5000	13.5000	13.5000	+18.421%	1	2,512	-78.519%
2026-05-19	11.6000	11.6000	11.4000	11.4000	-9.667%	12	2,512	-74.561%
2026-05-18	12.9500	12.9500	12.6200	12.6200	-12.966%	3	2,512	-77.021%
2026-05-15	14.0000	14.5000	14.0000	14.5000	-20.330%	5	2,512	-80.000%
2026-05-14	18.3500	18.3500	18.1000	18.2000	+3.409%	4	2,506	-84.066%
2026-05-13	17.6000	17.6000	17.6000	17.6000	-1.676%	5	2,503	-83.523%
2026-05-11	16.4000	17.9000	16.4000	17.9000	+32.593%	6	2,503	-83.799%
2026-05-08	13.5000	13.5000	13.5000	13.5000	+27.238%	1	2,508	-78.519%
2026-05-07	11.5000	11.5000	10.6100	10.6100	+8.821%	4	2,507	-72.667%
2026-05-04	9.1000	9.7500	9.1000	9.7500	+3.723%	9	2,508	-70.256%
2026-05-01	8.8500	9.4500	8.8500	9.4000	+28.767%	4	2,510	-69.149%
2026-04-30	7.3000	7.3000	7.3000	7.3000	-5.806%	1	2,510	-60.274%
2026-04-28	7.7500	7.7500	7.7500	7.7500	-8.284%	1	2,511	-62.581%
2026-04-27	7.6000	8.4500	7.4800	8.4500	+4.064%	121	2,512	-65.680%
2026-04-24	8.0800	8.1200	8.0800	8.1200	+2.785%	16	2,511	-64.286%
2026-04-23	8.4800	8.9100	7.9000	7.9000	-20.202%	175	2,511	-63.291%
2026-04-22	9.6900	9.9500	9.6900	9.9000	+1.434%	26	2,525	-70.707%
2026-04-21	10.3000	10.3000	9.7600	9.7600	-6.870%	144	2,541	-70.287%
2026-04-20	11.7500	11.7500	10.4800	10.4800	-8.711%	6	2,541	-72.328%
2026-04-17	11.2500	12.6700	11.2500	11.4800	+10.597%	66	2,536	-74.739%
2026-04-16	9.8200	10.3800	9.8200	10.3800	+3.800%	30	2,508	-72.062%
2026-04-15	7.3100	10.9500	7.3100	10.0000	+41.643%	1,003	2,503	-71.000%
2026-04-14	6.6500	7.0600	6.6500	7.0600	+17.667%	3	2,273	-58.924%
2026-04-13	6.0000	6.0000	6.0000	6.0000	+7.720%	1	2,275	-51.667%
2026-04-10	5.7700	5.9000	5.5600	5.5700	-5.272%	7	2,274	-47.935%
2026-04-09	5.6600	5.8800	5.2900	5.8800	+10.112%	723	2,278	-50.680%
2026-04-07	5.3600	5.4000	5.0000	5.3400	-6.316%	593	2,598	-45.693%
2026-04-06	5.6500	5.7000	5.5200	5.7000	-13.636%	38	2,560	-49.123%
2026-04-02	6.6000	6.6000	6.6000	6.6000	-8.966%	185	2,624	-56.061%
2026-04-01	7.1700	7.3500	7.1300	7.2500	+16.000%	1,626	2,624	-60.000%
2026-03-31	6.4000	6.4000	6.2500	6.2500	-11.972%	5	3,139	-53.600%
2026-03-27	7.1000	7.1000	7.1000	7.1000	-9.554%	1	3,138	-59.155%
2026-03-26	8.6000	8.6000	7.8500	7.8500	-12.778%	6	3,138	-63.057%
2026-03-25	9.5800	9.7400	9.0000	9.0000	+2.273%	22	3,138	-67.778%
2026-03-24	9.2200	9.2200	8.8000	8.8000	+0.802%	19	3,130	-67.045%
2026-03-23	9.0700	9.1600	8.6400	8.7300	+5.181%	38	3,127	-66.781%
2026-03-20	8.5500	8.5900	8.3000	8.3000	-15.565%	240	3,125	-65.060%
2026-03-19	10.2000	10.2000	9.8300	9.8300	-17.741%	7	3,123	-70.498%
2026-03-17	11.9000	11.9500	11.9000	11.9500	-11.481%	5	3,127	-75.732%
2026-03-13	13.5000	13.5000	13.5000	13.5000	0.000%	1	3,128	-78.519%
2026-03-12	13.5100	13.6200	13.5000	13.5000	-12.903%	3	3,127	-78.519%
2026-03-11	15.5000	15.5000	15.5000	15.5000	+13.139%	1	3,126	-81.290%
2026-03-09	12.9500	13.7000	12.9500	13.7000	-7.432%	4	3,125	-78.832%
2026-03-05	14.8000	14.8000	14.8000	14.8000	+10.861%	4	3,125	-80.405%
2026-03-03	13.3500	13.3500	13.3500	13.3500	-7.931%	3	3,123	-78.277%
2026-02-27	15.4000	15.4000	14.5000	14.5000	-17.426%	3	3,123	-80.000%
2026-02-25	17.5600	17.5600	17.5600	17.5600	+9.750%	1	3,122	-83.485%
2026-02-24	15.7000	16.0000	15.7000	16.0000	+8.401%	2	3,122	-81.875%
2026-02-23	14.7600	14.7600	14.7600	14.7600	-11.564%	1	3,121	-80.352%
2026-02-19	16.6900	16.6900	16.6900	16.6900	-6.236%	1	3,121	-82.624%
2026-02-18	17.8000	17.8000	17.8000	17.8000	-3.523%	1	3,122	-83.708%
2026-02-17	18.4500	18.4500	18.4500	18.4500	-8.437%	25	3,122	-84.282%
2026-02-13	20.1100	20.9500	19.9600	20.1500	-2.751%	153	3,098	-85.608%
2026-02-12	22.2700	22.2700	20.5500	20.7200	-5.518%	127	3,098	-86.004%
2026-02-11	21.9600	21.9600	21.9300	21.9300	-0.679%	2	3,044	-86.776%
2026-02-10	22.0800	22.0800	22.0800	22.0800	+13.115%	1	3,042	-86.866%
2026-02-09	19.5300	19.5300	19.5200	19.5200	-20.650%	4	3,043	-85.143%
2026-01-30	24.2000	24.6500	24.2000	24.6000	-6.107%	3	3,043	-88.211%
2026-01-27	27.3000	27.3000	26.2000	26.2000	+6.721%	9	3,043	-88.931%
2026-01-22	24.5500	24.5500	24.5500	24.5500	-1.800%	4	3,043	-88.187%
2026-01-21	25.0000	25.0000	25.0000	25.0000	+7.296%	2	3,047	-88.400%
2026-01-20	25.2000	25.2000	23.3000	23.3000	-19.876%	9	3,045	-87.554%
2026-01-15	30.4500	30.4500	29.0800	29.0800	+0.103%	14	3,047	-90.028%
2026-01-14	29.0500	29.0500	29.0500	29.0500	-9.558%	1	3,046	-90.017%
2026-01-13	32.4900	32.4900	32.1200	32.1200	-1.774%	2	3,046	-90.971%
2026-01-12	32.9800	32.9800	32.7000	32.7000	+2.219%	7	3,044	-91.131%
2026-01-09	31.7700	32.0600	31.7700	31.9900	+4.885%	3	3,037	-90.935%
2026-01-08	30.5000	30.5000	30.5000	30.5000	-22.431%	1	3,034	-90.492%
2025-12-30	39.3200	39.3200	39.3200	39.3200	-2.359%	15	3,033	-92.625%
2025-12-29	40.2700	40.2700	40.2700	40.2700	-17.055%	1	3,018	-92.799%
2025-12-23	50.1000	50.1000	48.5500	48.5500	-8.912%	3	3,018	-94.027%
2025-12-22	54.2000	54.2000	51.4500	53.3000	+5.440%	14	3,018	-94.559%
2025-12-19	50.5500	50.5500	50.5500	50.5500	-3.161%	2	3,009	-94.263%
2025-12-18	51.5000	53.0000	51.5000	52.2000	+9.779%	3	3,007	-94.444%
2025-12-17	53.6500	53.7500	47.5500	47.5500	0.000%	3,008	3,004	-93.901%