Dark

TSLA20270617C980
TSLA Jun 17 2027 980.00 Call (TSLA270617C00980000)
option OPRA

EOD

Sep 21, 2026

2.73+5.814%(+0.15)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	2.7200	2.8300	2.7000	2.7300	+5.814%	36	2,646	0.000%
2026-09-18	2.4400	2.5800	2.4400	2.5800	-5.147%	2	2,616	+5.814%
2026-09-17	2.8700	2.8700	2.7200	2.7200	+13.808%	3	2,616	+0.368%
2026-09-16	2.4100	2.4800	2.3900	2.3900	-0.417%	6	2,619	+14.226%
2026-09-15	2.5500	2.5600	2.4000	2.4000	-16.667%	139	2,619	+13.750%
2026-09-14	3.0600	3.0600	2.8200	2.8800	-16.035%	4	2,596	-5.208%
2026-09-09	3.4400	3.5000	3.4300	3.4300	+5.538%	9	2,596	-20.408%
2026-09-08	3.0800	3.3000	3.0800	3.2500	+10.922%	5	2,543	-16.000%
2026-09-04	3.5000	3.5000	2.7700	2.9300	-32.644%	38	2,517	-6.826%
2026-09-03	3.8700	4.4000	3.8700	4.3500	+33.846%	105	2,517	-37.241%
2026-09-02	3.2500	3.2500	3.2500	3.2500	-4.412%	1	2,453	-16.000%
2026-09-01	3.4600	3.4600	3.4000	3.4000	-11.688%	3	2,454	-19.706%
2026-08-31	3.5000	3.9000	3.5000	3.8500	+35.088%	11	2,454	-29.091%
2026-08-28	3.2200	3.2200	2.7700	2.8500	-10.938%	6	2,455	-4.211%
2026-08-27	3.0900	3.2000	3.0900	3.2000	-1.538%	22	2,450	-14.688%
2026-08-26	3.2500	3.2500	3.2500	3.2500	-5.797%	2	2,444	-16.000%
2026-08-25	3.3500	3.4500	3.3500	3.4500	-2.817%	255	2,443	-20.870%
2026-08-24	3.4000	3.5500	3.4000	3.5500	-11.250%	3	2,191	-23.099%
2026-08-21	3.5500	4.1000	3.5500	4.0000	+25.000%	147	2,189	-31.750%
2026-08-20	3.2000	3.2200	3.1500	3.2000	-1.840%	153	2,103	-14.688%
2026-08-19	3.2600	3.2600	3.2600	3.2600	+14.789%	100	1,955	-16.258%
2026-08-18	2.8400	2.8400	2.8400	2.8400	-6.885%	50	1,855	-3.873%
2026-08-17	3.0600	3.0600	3.0500	3.0500	0.000%	56	1,830	-10.492%
2026-08-14	3.3300	3.6400	3.0500	3.0500	0.000%	9	1,774	-10.492%
2026-08-13	2.7100	3.0500	2.7100	3.0500	-10.294%	113	1,780	-10.492%
2026-08-11	3.5000	3.5000	3.4000	3.4000	+13.333%	5	1,681	-19.706%
2026-08-06	3.1500	3.1500	3.0000	3.0000	-5.660%	5	1,678	-9.000%
2026-08-05	3.1800	3.1800	3.1800	3.1800	-8.621%	7	1,677	-14.151%
2026-08-04	3.4000	3.4800	3.4000	3.4800	+6.748%	2	1,670	-21.552%
2026-08-03	2.9100	3.2700	2.9100	3.2600	+14.386%	175	1,669	-16.258%
2026-07-31	2.5500	2.8500	2.4700	2.8500	+12.205%	6	1,494	-4.211%
2026-07-30	2.4800	2.5400	2.4800	2.5400	+9.957%	7	1,491	+7.480%
2026-07-29	2.4000	2.4000	2.3100	2.3100	-5.714%	41	1,485	+18.182%
2026-07-28	2.4500	2.4500	2.4500	2.4500	-5.039%	5	1,466	+11.429%
2026-07-27	2.9100	2.9100	2.5400	2.5800	-9.474%	4	1,461	+5.814%
2026-07-24	3.0900	3.0900	2.8500	2.8500	-9.524%	109	1,458	-4.211%
2026-07-23	3.9500	4.1600	3.1500	3.1500	-45.407%	238	1,376	-13.333%
2026-07-21	5.1600	5.7700	5.1600	5.7700	+13.137%	211	1,357	-52.686%
2026-07-20	5.4300	5.4300	5.1000	5.1000	-8.929%	9	1,342	-46.471%
2026-07-17	5.7200	5.7400	5.5100	5.6000	-15.152%	260	1,342	-51.250%
2026-07-16	6.1900	6.6000	6.1200	6.6000	-8.333%	354	1,310	-58.636%
2026-07-15	7.3900	7.3900	7.2000	7.2000	+0.699%	47	1,294	-62.083%
2026-07-14	7.4700	7.5200	7.1500	7.1500	-3.898%	49	1,274	-61.818%
2026-07-13	7.9100	7.9100	7.4400	7.4400	-13.488%	16	1,252	-63.306%
2026-07-10	8.7000	8.7000	8.6000	8.6000	-4.972%	21	1,242	-68.256%
2026-07-07	9.0500	9.0500	9.0500	9.0500	-1.630%	1	1,252	-69.834%
2026-07-06	8.2500	9.4500	8.2500	9.2000	+16.308%	9	1,252	-70.326%
2026-07-02	10.1500	10.1500	7.7500	7.9100	-24.088%	19	1,248	-65.487%
2026-07-01	10.6500	10.6500	10.3000	10.4200	-0.667%	11	1,248	-73.800%
2026-06-30	10.4900	10.4900	10.4900	10.4900	+14.022%	1	1,245	-73.975%
2026-06-29	7.8600	9.5500	7.8600	9.2000	+39.394%	6	1,244	-70.326%
2026-06-25	6.6000	6.6000	6.6000	6.6000	-3.650%	5	1,244	-58.636%
2026-06-24	7.2500	7.2500	6.8000	6.8500	-8.788%	8	1,244	-60.146%
2026-06-23	7.5100	7.5100	7.5100	7.5100	-27.087%	2	1,243	-63.648%
2026-06-22	9.2500	10.3000	9.2500	10.3000	+9.574%	3	1,242	-73.495%
2026-06-18	8.5000	9.4000	8.5000	9.4000	-9.615%	5	1,229	-70.957%
2026-06-17	9.6500	10.4000	9.6500	10.4000	-2.347%	20	1,229	-73.750%
2026-06-16	11.0000	11.4000	10.0000	10.6500	-7.391%	2,124	1,229	-74.366%
2026-06-15	12.0000	12.6000	11.3500	11.5000	-0.862%	1,911	764	-76.261%
2026-06-12	11.0700	11.6000	10.9300	11.6000	+13.171%	3	764	-76.466%
2026-06-09	10.2500	10.2500	10.2500	10.2500	-15.008%	1	764	-73.366%
2026-06-08	11.1000	12.1000	11.1000	12.0600	+7.200%	90	764	-77.363%
2026-06-05	11.3000	11.3000	11.2500	11.2500	-12.246%	10	694	-75.733%
2026-06-01	12.7000	12.8200	12.6500	12.8200	-8.298%	191	694	-78.705%
2026-05-29	13.9800	13.9800	13.9800	13.9800	-17.033%	1	789	-80.472%
2026-05-27	15.7700	16.8500	15.7700	16.8500	+21.136%	3	790	-83.798%
2026-05-26	13.5600	14.5000	13.5600	13.9100	+0.797%	20	792	-80.374%
2026-05-22	14.0000	14.0000	13.8000	13.8000	+5.585%	2	794	-80.217%
2026-05-21	13.7000	13.7000	12.2500	13.0700	+2.510%	342	795	-79.112%
2026-05-20	12.7500	12.7500	12.7100	12.7500	+10.870%	102	795	-78.588%
2026-05-19	11.2000	11.5000	10.7300	11.5000	-7.258%	415	1,038	-76.261%
2026-05-18	13.0300	13.0300	11.7500	12.4000	-11.047%	10	1,038	-77.984%
2026-05-15	14.4300	14.4300	13.8400	13.9400	-18.240%	16	1,038	-80.416%
2026-05-14	17.3000	18.6900	17.0500	17.0500	+6.696%	56	639	-83.988%
2026-05-13	15.9800	15.9800	15.9800	15.9800	+1.525%	5	683	-82.916%
2026-05-12	15.7800	16.4700	14.0400	15.7400	+32.047%	128	683	-82.656%
2026-05-11	12.2500	12.3200	11.9200	11.9200	-6.363%	41	683	-77.097%
2026-05-08	12.7500	13.6000	12.7300	12.7300	+22.522%	12	795	-78.555%
2026-05-07	10.4500	10.5500	10.3900	10.3900	+9.139%	18	804	-73.725%
2026-05-06	8.4000	9.6000	8.4000	9.5200	+2.919%	19	804	-71.324%
2026-05-05	9.2600	9.3400	9.1900	9.2500	+0.543%	33	814	-70.486%
2026-05-01	8.6800	9.2000	8.6800	9.2000	+22.667%	29	862	-70.326%
2026-04-30	6.7300	7.5000	6.7300	7.5000	+6.534%	101	862	-63.600%
2026-04-29	7.4300	7.4300	7.0400	7.0400	+0.285%	80	862	-61.222%
2026-04-27	7.0500	7.0500	6.9800	7.0200	-10.000%	175	837	-61.111%
2026-04-24	7.6700	7.8000	7.6700	7.8000	+2.228%	5	983	-65.000%
2026-04-23	7.6300	7.6300	7.6300	7.6300	-22.929%	1	978	-64.220%
2026-04-20	9.6600	9.9000	9.6500	9.9000	-10.971%	59	978	-72.424%
2026-04-17	11.1000	11.9600	11.1000	11.1200	+11.200%	4	989	-75.450%
2026-04-16	9.5000	10.0000	9.5000	10.0000	-0.498%	28	991	-72.700%
2026-04-15	7.6000	10.0500	7.6000	10.0500	+51.128%	14	991	-72.836%
2026-04-14	6.6000	6.6500	6.6000	6.6500	+22.243%	3	983	-58.947%
2026-04-10	5.2900	5.4400	5.2500	5.4400	+2.642%	7	983	-49.816%
2026-04-08	5.3000	5.3000	5.3000	5.3000	+7.071%	10	976	-48.491%
2026-04-07	5.0000	5.0000	4.9500	4.9500	-6.955%	7	986	-44.848%
2026-04-06	5.3200	5.3200	5.3200	5.3200	-11.333%	4	989	-48.684%
2026-04-02	6.2100	6.2400	6.0000	6.0000	-12.409%	8	986	-54.500%
2026-04-01	6.8500	6.8500	6.8500	6.8500	+10.484%	1	986	-60.146%
2026-03-31	6.2000	6.2000	6.2000	6.2000	-9.357%	1	987	-55.968%
2026-03-27	6.6900	6.8400	6.6900	6.8400	-16.990%	206	987	-60.088%
2026-03-26	8.2700	8.2700	8.2200	8.2400	-2.830%	20	1,182	-66.869%
2026-03-25	8.4800	8.4800	8.4800	8.4800	+1.557%	2	1,162	-67.807%
2026-03-24	8.4000	8.4000	8.3500	8.3500	+1.829%	16	1,160	-67.305%
2026-03-23	8.4400	8.5200	8.2000	8.2000	+2.500%	64	1,144	-66.707%
2026-03-20	8.1100	8.1100	8.0000	8.0000	-8.046%	40	1,206	-65.875%
2026-03-19	9.2500	9.2500	8.7000	8.7000	-25.957%	47	1,171	-68.621%
2026-03-17	11.7500	11.7500	11.7500	11.7500	-2.490%	1	1,164	-76.766%
2026-03-16	12.3600	12.3600	12.0500	12.0500	-9.057%	30	1,164	-77.344%
2026-03-12	13.2500	13.2500	13.2500	13.2500	-7.018%	1	1,194	-79.396%
2026-03-11	15.0000	15.0000	14.2500	14.2500	+4.779%	2	1,194	-80.842%
2026-03-10	13.6000	13.6000	13.6000	13.6000	+10.121%	50	1,193	-79.926%
2026-03-09	12.3500	12.3500	12.3500	12.3500	-8.519%	50	1,243	-77.895%
2026-03-06	13.5000	13.5000	13.5000	13.5000	+3.926%	1	1,293	-79.778%
2026-03-03	13.7500	13.7500	12.9900	12.9900	-6.681%	37	1,292	-78.984%
2026-03-02	14.4500	14.4500	13.9000	13.9200	+0.144%	6	1,259	-80.388%
2026-02-27	14.2500	14.2500	13.9000	13.9000	-18.618%	2	1,257	-80.360%
2026-02-25	16.6400	17.1400	16.6400	17.0800	+12.888%	201	1,055	-84.016%
2026-02-24	14.2800	15.1400	14.2800	15.1300	+7.687%	151	1,055	-81.956%
2026-02-23	14.0500	14.0500	14.0500	14.0500	-12.188%	1	1,204	-80.569%
2026-02-20	16.0300	16.0300	16.0000	16.0000	-3.148%	2	1,203	-82.938%
2026-02-19	16.0500	16.5300	16.0500	16.5200	-5.976%	203	1,202	-83.475%
2026-02-17	18.0200	18.0200	17.5700	17.5700	-8.537%	75	1,399	-84.462%
2026-02-13	19.2100	19.2100	19.2100	19.2100	-2.586%	1	1,473	-85.789%
2026-02-12	21.2200	21.2200	19.3000	19.7200	-5.691%	101	1,473	-86.156%
2026-02-11	21.9000	22.9400	20.6000	20.9100	-1.135%	403	1,472	-86.944%
2026-02-10	20.2500	21.1500	20.1600	21.1500	+18.820%	170	1,589	-87.092%
2026-02-09	17.8000	17.8000	17.8000	17.8000	+4.768%	1	1,457	-84.663%
2026-02-05	16.6700	16.9900	16.6700	16.9900	-2.018%	75	1,458	-83.932%
2026-02-04	19.9400	19.9400	17.3400	17.3400	-12.645%	245	1,533	-84.256%
2026-02-03	21.5200	21.5600	19.8500	19.8500	-5.476%	176	1,778	-86.247%
2026-02-02	21.0000	21.0000	21.0000	21.0000	-18.794%	1	1,753	-87.000%
2026-01-30	25.7000	25.8600	25.7000	25.8600	+21.981%	4	1,752	-89.443%
2026-01-29	23.5000	23.5000	20.5200	21.2000	-22.116%	843	1,748	-87.123%
2026-01-26	27.6700	27.6700	26.7700	27.2200	+18.865%	219	913	-89.971%
2026-01-21	22.2400	22.9400	22.0400	22.9000	+1.778%	250	747	-88.079%
2026-01-20	23.6300	23.6300	22.2800	22.5000	-11.313%	350	497	-87.867%
2026-01-16	26.6400	26.7000	25.3700	25.3700	-12.668%	202	233	-89.239%
2026-01-15	29.1000	29.1000	29.0500	29.0500	+4.647%	5	233	-90.602%
2026-01-14	27.7500	27.8000	27.7500	27.7600	-8.684%	100	228	-90.166%
2026-01-13	30.4000	30.4000	30.4000	30.4000	-2.251%	16	129	-91.020%
2026-01-12	31.1000	31.1000	31.1000	31.1000	+2.135%	2	113	-91.222%
2026-01-09	30.4500	30.4500	30.4500	30.4500	+3.046%	24	111	-91.034%
2026-01-08	29.5500	29.5500	29.5500	29.5500	-17.412%	1	91	-90.761%
2026-01-05	36.6500	36.6500	35.7800	35.7800	+11.015%	5	89	-92.370%
2026-01-02	36.7000	36.7000	32.1700	32.2300	-13.360%	6	89	-91.530%
2025-12-31	37.1500	37.2000	37.1500	37.2000	-4.762%	2	85	-92.661%
2025-12-29	40.4700	40.4700	39.0600	39.0600	-11.948%	5	85	-93.011%
2025-12-26	44.6500	45.0800	44.3600	44.3600	-0.761%	5	85	-93.846%
2025-12-24	44.6500	44.7000	44.6500	44.7000	-4.589%	10	78	-93.893%
2025-12-23	47.9000	48.0500	46.8500	46.8500	-9.205%	89	78	-94.173%
2025-12-22	49.2100	51.6000	49.2100	51.6000	+3.303%	8	12	-94.709%
2025-12-18	52.0000	52.0000	49.9500	49.9500	+3.631%	10	9	-94.535%
2025-12-17	51.8000	51.8000	48.2000	48.2000	0.000%	3	2	-94.336%