Dark

TSLA20270917C300
TSLA Sep 17 2027 300.00 Call (TSLA270917C00300000)
option OPRA

EOD

Sep 21, 2026

117.14+9.415%(+10.08)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	114.6000	118.9300	114.6000	117.1400	+9.415%	11	732	0.000%
2026-09-18	113.0800	113.0800	107.0600	107.0600	-6.285%	15	730	+9.415%
2026-09-17	112.3000	114.8000	112.3000	114.2400	+7.774%	9	721	+2.539%
2026-09-16	104.7000	106.2000	104.7000	106.0000	+2.913%	9	716	+10.509%
2026-09-15	104.0600	106.3000	103.0000	103.0000	-2.462%	7	716	+13.728%
2026-09-14	106.0400	107.1900	104.7500	105.6000	-3.562%	46	717	+10.928%
2026-09-11	109.5000	109.5000	109.5000	109.5000	-0.500%	1	699	+6.977%
2026-09-10	109.1000	113.0000	109.1000	110.0500	-2.524%	5	699	+6.443%
2026-09-09	112.9700	113.4500	112.9000	112.9000	+0.894%	19	698	+3.756%
2026-09-08	103.7300	111.9000	103.6800	111.9000	+11.067%	26	690	+4.683%
2026-09-04	101.9000	101.9000	99.0000	100.7500	-18.289%	44	656	+16.268%
2026-09-03	119.3300	125.4300	119.3300	123.3000	+19.593%	42	656	-4.996%
2026-09-02	101.0000	103.1000	101.0000	103.1000	-0.521%	32	650	+13.618%
2026-09-01	105.9500	105.9500	103.6400	103.6400	-8.880%	16	640	+13.026%
2026-08-31	100.7000	113.7400	100.5800	113.7400	+15.238%	20	634	+2.989%
2026-08-28	105.5000	105.5000	96.5000	98.7000	-4.684%	10	633	+18.683%
2026-08-27	98.6500	104.0500	98.6500	103.5500	+7.250%	15	627	+13.124%
2026-08-26	100.9700	101.0000	94.9000	96.5500	-6.353%	78	625	+21.326%
2026-08-25	100.6900	104.0000	100.6900	103.1000	+3.100%	8	613	+13.618%
2026-08-24	103.7500	105.7200	100.0000	100.0000	-11.700%	6	616	+17.140%
2026-08-21	101.7500	113.2500	101.7500	113.2500	+16.285%	14	613	+3.435%
2026-08-20	96.0000	97.3900	93.7500	97.3900	-3.335%	92	618	+20.279%
2026-08-19	98.1100	100.7500	98.0000	100.7500	+8.919%	6	546	+16.268%
2026-08-18	90.2200	92.5000	88.8500	92.5000	-1.070%	10	544	+26.638%
2026-08-17	93.4100	93.5000	93.4100	93.5000	-0.532%	3	542	+25.283%
2026-08-14	100.0000	101.6500	91.7500	94.0000	0.000%	10	541	+24.617%
2026-08-13	85.0000	94.0000	85.0000	94.0000	+11.388%	11	546	+24.617%
2026-08-12	86.9900	86.9900	81.9300	84.3900	-4.827%	11	543	+38.808%
2026-08-11	89.3900	90.7000	88.0000	88.6700	+1.453%	9	538	+32.108%
2026-08-10	87.6000	87.7000	87.4000	87.4000	+1.122%	4	536	+34.027%
2026-08-07	87.0000	91.1800	86.4300	86.4300	+6.598%	24	535	+35.532%
2026-08-06	82.5000	82.5000	81.0800	81.0800	-3.304%	3	539	+44.475%
2026-08-05	86.0000	86.4700	83.7700	83.8500	-4.910%	30	538	+39.702%
2026-08-04	85.0400	89.1100	85.0400	88.1800	+3.741%	12	542	+32.842%
2026-08-03	81.1100	85.6000	81.1100	85.0000	+9.437%	52	537	+37.812%
2026-07-31	76.2800	77.6700	71.4000	77.6700	+2.602%	18	539	+50.818%
2026-07-30	72.9000	75.7000	72.1800	75.7000	+10.350%	15	534	+54.742%
2026-07-29	73.4500	73.4500	68.2900	68.6000	-6.616%	153	533	+70.758%
2026-07-28	73.0500	76.0000	72.9700	73.4600	-3.342%	97	470	+59.461%
2026-07-27	80.9000	80.9000	74.1900	76.0000	-2.314%	32	386	+54.132%
2026-07-24	81.9000	81.9000	75.3500	77.8000	-7.271%	80	389	+50.566%
2026-07-23	98.3500	98.3500	83.6300	83.9000	-32.567%	193	322	+39.619%
2026-07-22	126.8000	126.8000	124.4200	124.4200	-4.841%	12	279	-5.851%
2026-07-21	131.2000	131.2000	130.7500	130.7500	+7.755%	4	278	-10.409%
2026-07-20	124.3300	124.3300	121.3400	121.3400	-7.726%	9	276	-3.461%
2026-07-17	128.5700	131.5000	128.5700	131.5000	-3.804%	2	273	-10.920%
2026-07-16	140.3800	140.3800	136.3000	136.7000	-2.056%	13	273	-14.309%
2026-07-15	147.7900	150.0500	139.5700	139.5700	-3.144%	11	271	-16.071%
2026-07-14	145.3800	145.3800	144.1000	144.1000	+2.380%	3	268	-18.709%
2026-07-13	144.6400	145.8000	140.7500	140.7500	-9.194%	12	269	-16.774%
2026-07-10	155.0000	155.0000	155.0000	155.0000	+7.341%	1	258	-24.426%
2026-07-09	144.4000	144.4000	144.4000	144.4000	+2.557%	3	258	-18.878%
2026-07-08	146.4900	146.4900	140.8000	140.8000	-8.130%	10	258	-16.804%
2026-07-07	153.2600	153.2600	153.2600	153.2600	-5.231%	1	252	-23.568%
2026-07-06	152.0000	161.7200	152.0000	161.7200	+14.508%	7	252	-27.566%
2026-07-02	160.8900	161.1100	140.6500	141.2300	-16.432%	109	173	-17.057%
2026-07-01	169.8000	173.2900	169.0000	169.0000	+3.301%	96	173	-30.686%
2026-06-30	163.6000	163.6000	163.6000	163.6000	+2.571%	1	206	-28.399%
2026-06-29	137.0500	159.5000	137.0500	159.5000	+18.183%	15	206	-26.558%
2026-06-26	128.4500	134.9600	128.4500	134.9600	+5.685%	10	200	-13.204%
2026-06-25	128.0000	130.8000	127.5700	127.7000	-1.769%	8	201	-8.269%
2026-06-24	136.5600	136.5600	130.0000	130.0000	-4.236%	7	199	-9.892%
2026-06-23	136.7600	139.0000	135.7500	135.7500	-5.690%	70	197	-13.709%
2026-06-18	143.9500	143.9500	143.9400	143.9400	-4.877%	2	134	-18.619%
2026-06-17	151.4300	153.1500	151.3200	151.3200	-3.569%	23	134	-22.588%
2026-06-16	156.9200	156.9200	156.9200	156.9200	-1.568%	1	134	-25.350%
2026-06-15	165.8500	165.8500	158.5300	159.4200	+3.104%	13	136	-26.521%
2026-06-12	154.5500	154.6200	145.3400	154.6200	+3.633%	20	136	-24.240%
2026-06-11	138.2500	149.2000	137.8600	149.2000	+6.686%	13	136	-21.488%
2026-06-10	140.2200	140.8000	139.8500	139.8500	-2.814%	31	132	-16.239%
2026-06-09	162.3400	162.3400	143.7100	143.9000	-11.392%	98	111	-18.596%
2026-06-08	162.4000	162.4000	162.4000	162.4000	+5.045%	1	21	-27.869%
2026-06-05	169.3300	169.3300	154.6000	154.6000	-13.535%	5	21	-24.230%
2026-06-03	172.9000	178.8000	172.9000	178.8000	+5.300%	2	20	-34.485%
2026-06-02	167.4000	170.3000	167.4000	169.8000	+0.772%	3	20	-31.013%
2026-06-01	168.5000	168.5000	168.5000	168.5000	-6.880%	1	19	-30.481%
2026-05-29	180.9500	180.9500	180.9500	180.9500	-3.770%	5	18	-35.264%
2026-05-28	188.1300	188.1300	188.0400	188.0400	+0.556%	5	13	-37.705%
2026-05-27	187.0000	187.0000	187.0000	187.0000	+11.078%	1	8	-37.358%
2026-05-21	163.9300	168.6000	163.9300	168.3500	+1.969%	8	8	-30.419%
2026-05-20	165.1000	165.1000	165.1000	165.1000	+6.826%	1	8	-29.049%
2026-05-19	154.5500	154.5500	154.5500	154.5500	-1.246%	1	0	-24.206%
2026-05-18	156.5000	156.5000	156.5000	156.5000	0.000%	1	0	-25.150%