Dark

TSLA20270617C990
TSLA Jun 17 2027 990.00 Call (TSLA270617C00990000)
option OPRA

EOD

Sep 21, 2026

2.60+11.588%(+0.27)381

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	2.6900	2.7500	2.5700	2.6000	+11.588%	381	19,653	0.000%
2026-09-18	2.6500	2.6600	2.3300	2.3300	-10.728%	90	19,602	+11.588%
2026-09-17	2.5800	2.8200	2.5200	2.6100	+12.500%	206	19,605	-0.383%
2026-09-16	2.3600	2.5500	2.2200	2.3200	+3.571%	230	19,769	+12.069%
2026-09-15	2.6000	2.6800	2.2400	2.2400	-17.037%	13,993	19,783	+16.071%
2026-09-14	2.9600	2.9900	2.6700	2.7000	-6.574%	964	26,591	-3.704%
2026-09-11	3.0000	3.0500	2.8900	2.8900	-3.344%	237	27,346	-10.035%
2026-09-10	2.7400	3.2500	2.7200	2.9900	-10.210%	137	27,333	-13.043%
2026-09-09	3.2500	3.5000	3.2500	3.3300	+4.063%	51	27,277	-21.922%
2026-09-08	3.1400	3.3000	2.8300	3.2000	+12.281%	1,698	27,289	-18.750%
2026-09-04	3.1200	3.2000	2.6500	2.8500	-28.750%	2,846	27,182	-8.772%
2026-09-03	3.5000	4.3500	3.5000	4.0000	+26.984%	2,278	27,182	-35.000%
2026-09-02	3.1600	3.2400	3.1000	3.1500	-3.077%	748	25,962	-17.460%
2026-09-01	3.2500	3.4000	3.2000	3.2500	-16.667%	1,215	26,225	-20.000%
2026-08-31	2.7800	3.9000	2.7800	3.9000	+43.382%	291	27,073	-33.333%
2026-08-28	3.1900	3.2000	2.7000	2.7200	-12.540%	105	27,119	-4.412%
2026-08-27	2.9000	3.2000	2.9000	3.1100	+6.507%	82	27,148	-16.399%
2026-08-26	3.0000	3.2000	2.8300	2.9200	-10.154%	67	27,135	-10.959%
2026-08-25	3.2600	3.5000	3.2500	3.2500	-0.915%	346	27,121	-20.000%
2026-08-24	3.5000	3.5500	3.2500	3.2800	-13.684%	2,123	27,124	-20.732%
2026-08-21	3.2000	4.0000	3.2000	3.8000	+21.795%	12,825	27,137	-31.579%
2026-08-20	2.9900	3.1500	2.9900	3.1200	-9.565%	189	18,832	-16.667%
2026-08-19	2.9000	3.4500	2.8200	3.4500	+25.912%	1,288	18,820	-24.638%
2026-08-18	2.6600	2.9200	2.6200	2.7400	-8.667%	235	19,586	-5.109%
2026-08-17	2.7700	3.0000	2.7700	3.0000	-4.153%	917	19,708	-13.333%
2026-08-14	3.1500	3.6500	2.9500	3.1300	+4.682%	820	20,453	-16.933%
2026-08-13	2.6400	3.0300	2.6400	2.9900	+12.830%	170	19,933	-13.043%
2026-08-12	3.1000	3.1500	2.6000	2.6500	-15.873%	88	19,879	-1.887%
2026-08-11	3.3000	3.5000	3.0500	3.1500	-1.563%	492	19,826	-17.460%
2026-08-10	3.2500	3.3000	3.1500	3.2000	-3.030%	56	19,982	-18.750%
2026-08-07	3.3000	3.6500	3.1500	3.3000	+8.197%	109	19,995	-21.212%
2026-08-06	3.0500	3.1000	3.0400	3.0500	0.000%	41	20,044	-14.754%
2026-08-05	3.3000	3.3000	3.0000	3.0500	-7.576%	88	20,044	-14.754%
2026-08-04	3.1000	3.5000	3.1000	3.3000	+3.448%	123	20,067	-21.212%
2026-08-03	2.8200	3.2500	2.8200	3.1900	+13.929%	270	20,094	-18.495%
2026-07-31	2.5400	2.8300	2.4200	2.8000	+9.804%	53	20,137	-7.143%
2026-07-30	2.2800	2.5800	2.2800	2.5500	+14.865%	71	20,104	+1.961%
2026-07-29	2.3500	2.3500	2.2200	2.2200	-6.723%	112	20,063	+17.117%
2026-07-28	2.4500	2.4900	2.2000	2.3800	-4.800%	1,155	20,029	+9.244%
2026-07-27	2.9900	2.9900	2.4800	2.5000	-10.394%	1,195	18,998	+4.000%
2026-07-24	3.2000	3.4500	2.7100	2.7900	-12.539%	1,655	18,449	-6.810%
2026-07-23	3.7000	4.2500	3.0500	3.1900	-39.811%	10,184	17,524	-18.495%
2026-07-22	5.4000	5.4000	5.3000	5.3000	-3.636%	247	20,559	-50.943%
2026-07-21	5.0200	5.6500	5.0200	5.5000	+12.936%	295	20,687	-52.727%
2026-07-20	5.4100	5.4100	4.8000	4.8700	-9.480%	413	20,711	-46.612%
2026-07-17	5.5500	5.5700	5.2500	5.3800	-9.580%	907	20,601	-51.673%
2026-07-16	6.6500	6.6500	5.8300	5.9500	-15.000%	246	20,089	-56.303%
2026-07-15	7.6300	7.6300	6.8000	7.0000	+0.865%	341	20,039	-62.857%
2026-07-14	7.2700	7.3200	6.9000	6.9400	-2.254%	2,108	19,769	-62.536%
2026-07-13	7.7000	7.7000	6.9000	7.1000	-14.663%	1,823	18,743	-63.380%
2026-07-10	8.7000	8.7000	8.0500	8.3200	-1.771%	118	18,655	-68.750%
2026-07-09	7.3000	8.5500	7.3000	8.4700	+13.844%	1,848	18,653	-69.303%
2026-07-08	7.8900	7.8900	7.3000	7.4400	-9.818%	77	17,516	-65.054%
2026-07-07	9.5000	9.5000	8.2100	8.2500	-13.158%	1,027	17,502	-68.485%
2026-07-06	8.0000	9.6500	7.4000	9.5000	+22.581%	1,411	18,033	-72.632%
2026-07-02	10.3000	10.3000	7.5000	7.7500	-24.757%	2,599	16,825	-66.452%
2026-07-01	10.8000	11.0000	10.0000	10.3000	-4.630%	199	16,825	-74.757%
2026-06-30	9.6000	11.0600	9.2300	10.8000	+11.917%	1,145	16,950	-75.926%
2026-06-29	7.0000	9.7000	7.0000	9.6500	+35.724%	3,986	17,750	-73.057%
2026-06-26	5.9800	7.5500	5.9300	7.1100	+13.760%	11,522	17,483	-63.432%
2026-06-25	6.7500	6.7500	6.2200	6.2500	-7.132%	20	10,704	-58.400%
2026-06-24	7.2500	7.2500	6.6500	6.7300	-7.172%	662	10,700	-61.367%
2026-06-23	8.5000	8.5000	7.1500	7.2500	-21.622%	155	10,646	-64.138%
2026-06-22	8.5000	10.6000	8.5000	9.2500	+1.648%	161	10,564	-71.892%
2026-06-18	9.3500	9.3500	8.4700	9.1000	-3.191%	913	10,274	-71.429%
2026-06-17	9.7000	10.2500	9.1500	9.4000	-5.051%	83	10,274	-72.340%
2026-06-16	10.4000	10.8000	9.9000	9.9000	-11.607%	46	10,274	-73.737%
2026-06-15	11.7800	11.9100	10.7500	11.2000	-2.012%	132	10,185	-76.786%
2026-06-12	10.8000	11.4300	10.0300	11.4300	+7.324%	505	10,185	-77.253%
2026-06-11	9.0500	10.6500	9.0400	10.6500	+16.648%	87	10,185	-75.587%
2026-06-10	9.9300	9.9300	9.1000	9.1300	-8.973%	29	10,189	-71.522%
2026-06-09	11.9600	12.2000	9.6500	10.0300	-13.534%	527	10,191	-74.078%
2026-06-08	10.7300	11.9800	10.6500	11.6000	+9.745%	9,029	10,398	-77.586%
2026-06-05	13.0200	13.0200	10.2500	10.5700	-15.372%	1,762	17,223	-75.402%
2026-06-04	13.4000	13.4000	12.4900	12.4900	-6.090%	147	17,036	-79.183%
2026-06-03	12.8000	14.6000	12.5000	13.3000	+1.141%	228	16,914	-80.451%
2026-06-02	12.9000	13.5000	12.2000	13.1500	+4.365%	120	17,096	-80.228%
2026-06-01	12.2500	13.0000	12.2500	12.6000	-11.888%	252	17,053	-79.365%
2026-05-29	15.2900	15.3000	13.2000	14.3000	-9.779%	1,909	16,871	-81.818%
2026-05-28	15.8500	15.9000	15.7000	15.8500	-0.938%	121	16,589	-83.596%
2026-05-27	15.4500	16.9200	15.3500	16.0000	+13.475%	1,114	16,540	-83.750%
2026-05-26	13.2400	14.2000	13.2400	14.1000	+6.015%	172	15,847	-81.560%
2026-05-22	12.9500	13.8500	12.5000	13.3000	+6.999%	1,105	15,809	-80.451%
2026-05-21	12.9000	13.4000	11.9800	12.4300	+1.387%	661	15,884	-79.083%
2026-05-20	11.5500	12.2600	11.5500	12.2600	+9.464%	47	15,884	-78.793%
2026-05-19	11.0000	11.3000	10.2500	11.2000	-3.448%	1,957	16,429	-76.786%
2026-05-18	13.3000	13.3000	11.1100	11.6000	-11.921%	3,630	16,429	-77.586%
2026-05-15	15.2400	15.2400	12.9000	13.1700	-18.704%	3,126	16,429	-80.258%
2026-05-14	17.0000	18.4500	16.1500	16.2000	-4.425%	1,196	11,875	-83.951%
2026-05-13	15.9300	18.8000	15.2200	16.9500	+13.000%	1,350	11,042	-84.661%
2026-05-12	15.6000	16.7000	13.7200	15.0000	-6.250%	2,497	11,042	-82.667%
2026-05-11	11.6900	16.7500	11.5700	16.0000	+26.984%	5,274	11,042	-83.750%
2026-05-08	11.0000	13.2000	11.0000	12.6000	+18.868%	879	7,126	-79.365%
2026-05-07	10.2000	10.6500	9.8500	10.6000	+17.127%	190	7,463	-75.472%
2026-05-06	8.2000	9.4000	8.2000	9.0500	+2.029%	172	7,444	-71.271%
2026-05-05	8.8000	9.6500	8.7000	8.8700	+3.140%	611	7,470	-70.688%
2026-05-04	8.8000	8.8500	8.2000	8.6000	+1.176%	28	7,320	-69.767%
2026-05-01	7.8700	9.0000	7.8700	8.5000	+14.865%	218	7,326	-69.412%
2026-04-30	6.5200	7.4500	6.3000	7.4000	+9.630%	223	7,326	-64.865%
2026-04-29	7.2400	7.2500	6.7500	6.7500	-12.338%	102	7,244	-61.481%
2026-04-28	7.9000	7.9000	7.5200	7.7000	+0.654%	59	7,223	-66.234%
2026-04-27	6.9000	7.7500	6.7000	7.6500	+0.658%	1,071	7,168	-66.013%
2026-04-24	7.4500	8.0500	7.1700	7.6000	+2.981%	47	6,777	-65.789%
2026-04-23	8.2700	8.2700	7.3000	7.3800	-17.542%	459	6,765	-64.770%
2026-04-22	9.4200	9.4200	8.9500	8.9500	0.000%	35	6,396	-70.950%
2026-04-21	9.5000	9.5000	8.9500	8.9500	-6.965%	17	6,386	-70.950%
2026-04-20	10.4500	10.7000	9.4000	9.6200	-10.926%	182	6,386	-72.973%
2026-04-17	10.0800	11.7000	10.0000	10.8000	+12.500%	149	6,357	-75.926%
2026-04-16	9.8500	10.2000	8.9000	9.6000	-1.840%	51	6,339	-72.917%
2026-04-15	6.5900	10.1500	6.5500	9.7800	+50.462%	981	6,323	-73.415%
2026-04-14	5.5500	6.6000	5.5500	6.5000	+21.495%	31	5,877	-60.000%
2026-04-13	5.3000	5.4500	5.2500	5.3500	+1.711%	14	5,879	-51.402%
2026-04-10	5.3400	5.3400	5.0000	5.2600	-1.128%	45	5,882	-50.570%
2026-04-09	5.1300	5.3800	4.7000	5.3200	+0.377%	460	5,854	-51.128%
2026-04-08	5.2000	5.5500	5.0000	5.3000	+6.000%	133	5,735	-50.943%
2026-04-07	4.6500	5.0500	4.5000	5.0000	-3.846%	710	5,715	-48.000%
2026-04-06	5.6000	5.6000	5.0000	5.2000	-6.810%	87	5,652	-50.000%
2026-04-02	5.9000	6.0500	5.5700	5.5800	-15.198%	184	5,551	-53.405%
2026-04-01	6.2800	6.6500	6.2800	6.5800	+7.869%	31	5,551	-60.486%
2026-03-31	5.8300	6.2500	5.7500	6.1000	+10.708%	32	5,540	-57.377%
2026-03-30	6.6000	6.6000	5.5100	5.5100	-16.515%	122	5,528	-52.813%
2026-03-27	6.6000	6.6500	6.3000	6.6000	-4.348%	1,099	5,522	-60.606%
2026-03-26	7.8500	7.9500	6.9000	6.9000	-16.867%	74	5,682	-62.319%
2026-03-25	8.9000	8.9000	8.3000	8.3000	+3.750%	75	5,665	-68.675%
2026-03-24	8.4500	8.5500	7.9700	8.0000	-0.374%	33	5,615	-67.500%
2026-03-23	8.0000	8.7500	7.8500	8.0300	+7.067%	191	5,631	-67.621%
2026-03-20	8.1500	8.1500	7.3700	7.5000	-10.180%	83	5,710	-65.333%
2026-03-19	9.1500	9.2400	8.2000	8.3500	-12.839%	102	5,677	-68.862%
2026-03-18	10.8400	10.8400	9.5800	9.5800	-9.623%	15	5,687	-72.860%
2026-03-17	11.3500	11.3500	10.6000	10.6000	-9.710%	19	5,685	-75.472%
2026-03-16	12.6000	12.6000	11.7400	11.7400	+0.342%	38	5,675	-77.853%
2026-03-13	12.5000	12.5000	11.7000	11.7000	-5.263%	9	5,700	-77.778%
2026-03-12	12.8400	12.8400	12.1300	12.3500	-7.836%	14	5,694	-78.947%
2026-03-11	13.8000	14.2500	13.1200	13.4000	+2.290%	235	5,699	-80.597%
2026-03-10	12.9500	13.4400	12.8800	13.1000	+1.629%	86	5,499	-80.153%
2026-03-09	12.6000	13.0000	11.8000	12.8900	-2.348%	237	5,546	-79.829%
2026-03-06	13.2400	13.4600	12.7500	13.2000	-6.383%	22	5,433	-80.303%
2026-03-05	13.7500	14.2500	13.4100	14.1000	+0.356%	16	5,430	-81.560%
2026-03-04	12.5000	14.3500	12.5000	14.0500	+14.788%	53	5,419	-81.495%
2026-03-03	13.1500	13.1500	12.2400	12.2400	-13.559%	15	5,405	-78.758%
2026-03-02	13.0000	14.2100	13.0000	14.1600	+0.071%	30	5,396	-81.638%
2026-02-27	14.5500	14.5500	13.5000	14.1500	-7.516%	19	5,387	-81.625%
2026-02-26	16.0000	16.2200	14.5500	15.3000	-9.253%	132	5,378	-83.007%
2026-02-25	16.6000	16.8600	16.1600	16.8600	+10.196%	530	4,981	-84.579%
2026-02-24	14.4000	15.4500	13.9500	15.3000	+12.749%	171	4,981	-83.007%
2026-02-23	15.1000	15.1000	13.0000	13.5700	-13.069%	52	5,119	-80.840%
2026-02-20	15.6100	16.0500	15.2400	15.6100	-1.203%	1,537	5,093	-83.344%
2026-02-19	15.9000	16.6000	15.3000	15.8000	-5.672%	325	5,079	-83.544%
2026-02-18	17.4300	17.4300	16.5000	16.7500	-3.458%	252	5,227	-84.478%
2026-02-17	17.5500	17.8800	16.2000	17.3500	-5.450%	729	5,249	-85.014%
2026-02-13	18.8500	19.6000	18.1300	18.3500	-4.725%	1,596	4,981	-85.831%
2026-02-12	21.5700	22.4000	18.7600	19.2600	-8.460%	5,578	4,981	-86.501%
2026-02-11	20.7200	22.6500	20.2000	21.0400	+1.398%	2,576	4,816	-87.643%
2026-02-10	19.7500	20.8300	19.4500	20.7500	+9.038%	946	3,818	-87.470%
2026-02-09	17.8500	19.2000	17.2800	19.0300	+3.989%	51	3,298	-86.337%
2026-02-06	16.8700	18.5700	16.8700	18.3000	+10.241%	119	3,296	-85.792%
2026-02-05	16.5300	17.3800	15.7000	16.6000	-4.871%	248	3,258	-84.337%
2026-02-04	20.3300	20.4900	16.9400	17.4500	-14.461%	451	3,267	-85.100%
2026-02-03	20.5500	21.0000	19.3000	20.4000	-1.592%	2,304	3,488	-87.255%
2026-02-02	20.8100	21.6000	19.7500	20.7300	-10.299%	2,367	4,213	-87.458%
2026-01-30	22.5000	25.7500	21.6000	23.1100	+13.563%	3,085	5,528	-88.749%
2026-01-29	22.9600	22.9600	19.8400	20.3500	-15.102%	3,867	3,842	-87.224%
2026-01-28	24.9300	25.4300	23.9700	23.9700	-3.735%	11	2,310	-89.153%
2026-01-27	25.4100	25.4100	24.5000	24.9000	-3.113%	82	2,302	-89.558%
2026-01-26	27.0900	27.0900	25.7000	25.7000	-8.214%	234	2,254	-89.883%
2026-01-23	28.5000	29.2000	28.0000	28.0000	0.000%	15	2,086	-90.714%
2026-01-22	23.1000	28.6000	23.1000	28.0000	+22.217%	82	2,079	-90.714%
2026-01-21	21.7500	24.0000	21.0000	22.9100	+7.812%	422	2,024	-88.651%
2026-01-20	23.1000	23.1000	21.2500	21.2500	-15.507%	401	1,702	-87.765%
2026-01-16	27.5000	28.4900	25.0500	25.1500	-7.774%	599	981	-89.662%
2026-01-15	28.6500	28.7500	27.2700	27.2700	+0.851%	56	981	-90.466%
2026-01-14	28.2500	28.2500	26.9500	27.0400	-9.444%	437	940	-90.385%
2026-01-13	30.6000	30.6000	29.6500	29.8600	-2.098%	24	826	-91.293%
2026-01-12	29.6200	31.1000	29.4000	30.5000	+1.498%	30	810	-91.475%
2026-01-09	29.0000	30.8500	29.0000	30.0500	+3.621%	197	794	-91.348%
2026-01-08	28.1000	29.6000	28.1000	29.0000	-2.521%	180	772	-91.034%
2026-01-07	30.3000	30.4000	29.5000	29.7500	-0.998%	78	595	-91.261%
2026-01-06	33.3000	33.3000	29.5900	30.0500	-14.945%	139	541	-91.348%
2026-01-05	34.1000	36.3900	34.1000	35.3300	+9.720%	115	394	-92.641%
2026-01-02	35.4500	36.1100	31.1500	32.2000	-8.782%	243	394	-91.925%
2025-12-31	36.7000	36.7000	35.1500	35.3000	-5.489%	210	294	-92.635%
2025-12-30	38.4500	38.4500	37.3500	37.3500	-2.709%	7	294	-93.039%
2025-12-29	39.7700	40.9000	38.3900	38.3900	-11.889%	31	293	-93.227%
2025-12-26	44.8000	44.8000	43.5700	43.5700	-2.024%	9	276	-94.033%
2025-12-24	46.4000	46.4000	44.4400	44.4700	-3.745%	16	253	-94.153%
2025-12-23	48.8300	49.5500	45.4700	46.2000	-8.966%	82	253	-94.372%
2025-12-22	50.7000	52.5000	49.0000	50.7500	+6.172%	40	178	-94.877%
2025-12-19	48.2500	48.5500	46.9000	47.8000	-5.272%	14	142	-94.561%
2025-12-18	48.0000	51.5000	46.9100	50.4600	0.000%	143	134	-94.847%