Dark

TSLA20270617C970
TSLA Jun 17 2027 970.00 Call (TSLA270617C00970000)
option OPRA

EOD

Sep 17, 2026

2.80+8.527%(+0.22)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.7500	2.8000	2.7500	2.8000	+8.527%	25	1,203	0.000%
2026-09-15	2.8100	2.8100	2.5800	2.5800	-28.333%	657	1,191	+8.527%
2026-09-09	3.6000	3.6000	3.6000	3.6000	+4.348%	1	1,194	-22.222%
2026-09-08	3.2000	3.4500	3.2000	3.4500	+13.115%	13	1,194	-18.841%
2026-09-04	3.0500	3.0500	3.0500	3.0500	-30.682%	1	1,199	-8.197%
2026-09-03	4.4000	4.4000	4.4000	4.4000	+14.286%	1	1,199	-36.364%
2026-08-31	3.6000	3.8500	3.6000	3.8500	+10.000%	4	1,200	-27.273%
2026-08-25	3.5000	3.5000	3.5000	3.5000	-16.667%	1	1,198	-20.000%
2026-08-21	4.0500	4.2000	4.0500	4.2000	+43.836%	2	1,197	-33.333%
2026-08-18	2.9200	2.9200	2.9200	2.9200	-16.571%	10	1,199	-4.110%
2026-08-04	3.3500	3.5000	3.3500	3.5000	+14.754%	2	1,199	-20.000%
2026-08-03	3.0500	3.0500	3.0500	3.0500	+17.761%	1	1,199	-8.197%
2026-07-31	2.7300	2.7300	2.5900	2.5900	+11.159%	11	1,199	+8.108%
2026-07-28	2.3300	2.3300	2.3300	2.3300	-11.407%	1	1,188	+20.172%
2026-07-27	2.6300	2.6300	2.6300	2.6300	-20.783%	1	1,189	+6.464%
2026-07-23	4.1000	4.1000	3.3200	3.3200	-43.729%	5	1,188	-15.663%
2026-07-21	5.9000	5.9000	5.9000	5.9000	+14.563%	5	1,189	-52.542%
2026-07-20	5.1500	5.1500	5.1500	5.1500	-9.649%	1	1,189	-45.631%
2026-07-17	5.7500	5.7500	5.7000	5.7000	-9.667%	3	1,188	-50.877%
2026-07-16	6.6700	6.6700	6.2300	6.3100	-21.712%	17	1,188	-55.626%
2026-07-15	8.0600	8.0600	8.0600	8.0600	+10.260%	3	1,195	-65.261%
2026-07-14	7.4700	7.4700	7.2900	7.3100	-16.457%	9	1,192	-61.696%
2026-07-10	8.7500	8.7500	8.7500	8.7500	-3.315%	1	1,189	-68.000%
2026-07-07	9.0500	9.0500	9.0500	9.0500	-10.040%	1	1,189	-69.061%
2026-07-06	8.6000	10.0600	8.6000	10.0600	+25.750%	3	1,190	-72.167%
2026-07-02	10.7400	10.7400	8.0000	8.0000	-24.171%	18	1,190	-65.000%
2026-06-30	9.6600	10.5500	9.6600	10.5500	+8.205%	134	1,190	-73.460%
2026-06-29	8.6000	9.7500	8.6000	9.7500	+32.473%	106	1,190	-71.282%
2026-06-26	6.2100	7.3600	6.2100	7.3600	-33.991%	64	1,174	-61.957%
2026-06-22	11.1500	11.1500	11.1300	11.1500	+17.122%	19	1,143	-74.888%
2026-06-11	9.5200	9.5200	9.5200	9.5200	-1.347%	24	1,136	-70.588%
2026-06-10	10.2900	10.3000	9.6000	9.6500	-22.177%	980	1,136	-70.984%
2026-06-08	12.4000	12.4000	12.3500	12.4000	+7.359%	21	1,596	-77.419%
2026-06-05	12.3500	12.3500	11.5500	11.5500	-12.500%	11	1,602	-75.758%
2026-06-04	13.2000	13.2000	13.2000	13.2000	-11.051%	1	1,602	-78.788%
2026-05-26	14.2500	14.9300	14.2500	14.8400	+4.876%	4	1,601	-81.132%
2026-05-22	14.1500	14.1500	14.1500	14.1500	+1.434%	1	1,600	-80.212%
2026-05-15	13.9500	13.9500	13.9500	13.9500	-19.364%	1	1,600	-79.928%
2026-05-11	17.3000	17.3000	17.3000	17.3000	+27.299%	1	1,600	-83.815%
2026-05-08	13.5900	13.5900	13.5900	13.5900	+46.919%	6	1,600	-79.397%
2026-05-05	9.2500	9.2500	9.2500	9.2500	-5.128%	1	1,600	-69.730%
2026-05-01	8.8000	9.7500	8.8000	9.7500	+15.385%	4	1,599	-71.282%
2026-04-28	8.4500	8.4500	8.4500	8.4500	+14.966%	1	1,599	-66.864%
2026-04-27	7.4100	7.4100	7.3200	7.3500	-6.489%	115	1,598	-61.905%
2026-04-24	7.8600	7.8600	7.8600	7.8600	+2.078%	10	1,713	-64.377%
2026-04-23	8.2600	8.6700	7.7000	7.7000	-20.207%	157	1,723	-63.636%
2026-04-22	9.4200	9.7500	9.4200	9.6500	+1.366%	26	1,878	-70.984%
2026-04-21	10.0300	10.0300	9.5200	9.5200	-14.619%	141	2,037	-70.588%
2026-04-17	12.3200	12.3200	11.1500	11.1500	+11.500%	65	2,037	-74.888%
2026-04-16	9.5700	10.0000	9.5700	10.0000	-5.303%	35	1,990	-72.000%
2026-04-15	7.1000	10.6500	7.1000	10.5600	+54.161%	1,025	2,015	-73.485%
2026-04-14	6.4900	6.8500	6.4900	6.8500	+20.175%	2	1,102	-59.124%
2026-04-13	5.7000	5.7000	5.7000	5.7000	+4.587%	6	1,103	-50.877%
2026-04-08	5.5700	5.5700	5.4500	5.4500	+2.830%	2	1,103	-48.624%
2026-04-07	5.1800	5.3000	4.9100	5.3000	-0.935%	78	1,105	-47.170%
2026-04-06	5.3400	5.3500	5.3400	5.3500	-16.013%	26	1,065	-47.664%
2026-04-02	6.3700	6.3700	6.3700	6.3700	-9.000%	5	1,061	-56.044%
2026-04-01	7.0000	7.0000	7.0000	7.0000	+6.061%	20	1,061	-60.000%
2026-03-31	6.6000	6.6000	6.6000	6.6000	+11.298%	4	1,061	-57.576%
2026-03-30	5.9300	5.9300	5.9300	5.9300	-13.431%	3	1,061	-52.782%
2026-03-27	6.8200	6.8900	6.8200	6.8500	-17.569%	754	1,058	-59.124%
2026-03-26	8.3100	8.3100	8.3100	8.3100	-11.783%	4	1,054	-66.306%
2026-03-25	9.2600	9.4200	9.2600	9.4200	+5.605%	20	1,050	-70.276%
2026-03-24	8.9200	8.9200	8.9200	8.9200	-2.407%	6	1,040	-68.610%
2026-03-23	8.7800	9.1400	8.7800	9.1400	+9.988%	85	1,039	-69.365%
2026-03-20	8.2700	8.3100	8.2700	8.3100	-12.526%	235	1,039	-66.306%
2026-03-19	9.5000	9.5000	9.5000	9.5000	-20.502%	4	890	-70.526%
2026-03-17	11.9500	11.9500	11.9500	11.9500	-16.140%	3	890	-76.569%
2026-03-11	14.6000	15.2000	14.2500	14.2500	+7.547%	204	890	-80.351%
2026-03-10	13.2500	13.2500	13.2500	13.2500	-1.119%	3	757	-78.868%
2026-03-09	13.6300	13.6300	13.4000	13.4000	-10.667%	101	757	-79.104%
2026-03-04	15.0000	15.0000	15.0000	15.0000	+2.459%	1	657	-81.333%
2026-03-02	14.6400	14.6400	14.6400	14.6400	-3.494%	1	657	-80.874%
2026-02-27	15.1700	15.1700	15.1700	15.1700	-1.044%	1	657	-81.543%
2026-02-23	15.3300	15.3300	15.3300	15.3300	-6.865%	3	657	-81.735%
2026-02-20	16.5000	16.5000	16.4600	16.4600	-1.614%	4	660	-82.989%
2026-02-19	16.4500	17.0000	16.4500	16.7300	-4.400%	6	660	-83.264%
2026-02-18	17.5000	17.5000	17.5000	17.5000	-0.906%	1	665	-84.000%
2026-02-17	17.3000	17.6800	17.3000	17.6600	-13.133%	100	666	-84.145%
2026-02-13	19.6800	20.3300	19.6800	20.3300	+1.346%	2	592	-86.227%
2026-02-12	23.4000	23.5000	19.8900	20.0600	-6.393%	1,151	592	-86.042%
2026-02-11	21.3800	21.8000	21.3800	21.4300	+14.599%	252	464	-86.934%
2026-02-04	18.7000	18.7000	18.7000	18.7000	-16.331%	1	231	-85.027%
2026-01-29	21.5000	22.3500	21.5000	22.3500	-12.695%	62	230	-87.472%
2026-01-22	25.6000	25.6000	25.6000	25.6000	+10.727%	12	184	-89.063%
2026-01-21	23.1200	23.1200	23.1200	23.1200	+0.741%	50	172	-87.889%
2026-01-20	23.0800	23.0800	22.9500	22.9500	-14.684%	130	169	-87.800%
2026-01-16	26.9000	26.9000	26.9000	26.9000	-6.435%	100	85	-89.591%
2026-01-15	28.7500	28.7500	28.7500	28.7500	-4.485%	28	85	-90.261%
2026-01-08	30.1000	30.1000	30.1000	30.1000	-16.039%	30	57	-90.698%
2026-01-05	36.5900	36.5900	35.8500	35.8500	+10.819%	4	25	-92.190%
2026-01-02	34.2700	34.3800	32.3500	32.3500	-20.123%	23	25	-91.345%
2025-12-30	40.5500	40.5500	40.4500	40.5000	-10.891%	4	5	-93.086%
2025-12-24	45.5000	45.5000	45.4500	45.4500	-9.911%	2	4	-93.839%
2025-12-18	51.4000	51.4000	50.4500	50.4500	+7.113%	3	4	-94.450%
2025-12-17	47.1000	47.1000	47.1000	47.1000	0.000%	2	2	-94.055%