Dark

TSLA20270917C400
TSLA Sep 17 2027 400.00 Call (TSLA270917C00400000)
option OPRA

EOD

Sep 21, 2026

66.90+10.087%(+6.13)125

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	64.8000	68.7300	64.8000	66.9000	+10.087%	125	1,648	0.000%
2026-09-18	62.3000	62.3000	60.0000	60.7700	-4.299%	36	1,649	+10.087%
2026-09-17	63.7000	66.5600	62.1800	63.5000	+8.454%	13	1,634	+5.354%
2026-09-16	59.8000	62.0300	57.8000	58.5500	+2.539%	60	1,630	+14.261%
2026-09-15	59.8000	60.3900	57.1000	57.1000	-3.384%	21	1,633	+17.163%
2026-09-14	61.5600	63.9900	59.0000	59.1000	-6.929%	14	1,638	+13.198%
2026-09-11	63.5000	63.5000	63.5000	63.5000	-3.642%	1	1,636	+5.354%
2026-09-10	64.7900	65.9000	63.7500	65.9000	+0.167%	17	1,636	+1.517%
2026-09-09	69.0000	69.0000	65.6000	65.7900	+2.079%	88	1,642	+1.687%
2026-09-08	58.2500	64.9300	58.2500	64.4500	+12.971%	98	1,640	+3.801%
2026-09-04	61.9000	62.9000	55.4500	57.0500	-19.421%	308	1,408	+17.266%
2026-09-03	65.3400	75.4000	65.3400	70.8000	+23.885%	423	1,408	-5.508%
2026-09-02	58.7300	58.7300	57.1500	57.1500	-3.021%	14	1,120	+17.060%
2026-09-01	60.1300	60.1300	58.0000	58.9300	-11.676%	17	1,118	+13.525%
2026-08-31	55.2500	67.2000	55.2500	66.7200	+22.220%	195	1,108	+0.270%
2026-08-28	60.0600	60.0600	54.1000	54.5900	-9.319%	51	1,082	+22.550%
2026-08-27	58.5700	60.2000	58.5700	60.2000	+9.974%	34	1,071	+11.130%
2026-08-26	54.5000	58.1700	54.5000	54.7400	-8.231%	60	1,043	+22.214%
2026-08-25	58.7000	59.6500	58.7000	59.6500	+3.290%	7	1,010	+12.154%
2026-08-24	59.8700	62.0000	57.7500	57.7500	-14.063%	17	1,013	+15.844%
2026-08-21	59.5000	67.7000	59.5000	67.2000	+22.071%	97	1,009	-0.446%
2026-08-20	54.9500	55.1200	53.0000	55.0500	-6.853%	31	972	+21.526%
2026-08-19	51.0000	59.1000	51.0000	59.1000	+17.612%	88	956	+13.198%
2026-08-18	48.9500	52.7500	48.9500	50.2500	-5.099%	31	905	+33.134%
2026-08-17	52.4000	53.5500	52.4000	52.9500	-2.053%	14	904	+26.346%
2026-08-14	55.0000	59.0000	51.4500	54.0600	+1.981%	53	901	+23.751%
2026-08-13	47.5000	53.0100	47.4500	53.0100	+13.560%	102	871	+26.203%
2026-08-12	49.1000	49.1000	45.2000	46.6800	-6.359%	54	884	+43.316%
2026-08-11	50.5000	52.3400	49.7000	49.8500	-2.351%	36	854	+34.203%
2026-08-10	50.5500	51.0500	49.2000	51.0500	+3.090%	21	846	+31.048%
2026-08-07	50.0000	52.8900	49.0000	49.5200	+7.887%	26	837	+35.097%
2026-08-06	45.8500	46.2500	45.8500	45.9000	-2.236%	7	826	+45.752%
2026-08-05	48.5000	49.5800	46.9500	46.9500	-10.401%	37	823	+42.492%
2026-08-04	50.0000	52.4000	48.5000	52.4000	+8.041%	93	805	+27.672%
2026-08-03	46.5000	49.1700	46.5000	48.5000	+11.239%	19	778	+37.938%
2026-07-31	41.0400	43.6000	39.1200	43.6000	+3.810%	26	771	+53.440%
2026-07-30	40.9000	42.0000	40.2000	42.0000	+12.299%	133	768	+59.286%
2026-07-29	40.7500	40.7500	37.4000	37.4000	-9.945%	109	817	+78.877%
2026-07-28	40.0000	41.6900	38.9000	41.5300	-1.119%	53	730	+61.088%
2026-07-27	44.1800	44.9600	40.9000	42.0000	-5.341%	48	737	+59.286%
2026-07-24	48.6300	48.6300	42.1800	44.3700	-7.040%	178	717	+50.778%
2026-07-23	55.8300	56.7100	47.2800	47.7300	-37.706%	304	560	+40.163%
2026-07-22	78.5600	78.5600	76.6200	76.6200	-3.623%	17	326	-12.686%
2026-07-21	78.0000	81.9000	78.0000	79.5000	+8.016%	31	314	-15.849%
2026-07-20	82.6000	82.6000	73.6000	73.6000	-8.571%	36	317	-9.103%
2026-07-17	80.0000	83.5000	79.1200	80.5000	-6.537%	65	291	-16.894%
2026-07-16	85.2200	89.4000	85.1700	86.1300	-4.723%	6	248	-22.327%
2026-07-15	95.0000	97.6500	90.4000	90.4000	-2.005%	4	245	-25.996%
2026-07-14	94.1500	95.3000	91.4800	92.2500	+2.103%	11	245	-27.480%
2026-07-13	91.3500	94.0500	90.3500	90.3500	-10.897%	28	239	-25.955%
2026-07-10	101.1200	101.4000	101.1200	101.4000	+2.063%	4	225	-34.024%
2026-07-09	91.3500	100.5000	91.2600	99.3500	+10.389%	14	221	-32.662%
2026-07-08	94.8700	94.8700	90.0000	90.0000	-8.490%	23	221	-25.667%
2026-07-07	107.0000	107.0000	97.5500	98.3500	-6.511%	16	207	-31.978%
2026-07-06	98.5000	108.9000	98.5000	105.2000	+16.051%	42	196	-36.407%
2026-07-02	103.6900	103.6900	90.3000	90.6500	-20.926%	91	161	-26.200%
2026-07-01	113.5500	117.9500	113.5500	114.6400	+1.902%	8	161	-41.643%
2026-06-30	104.5900	113.2500	104.5900	112.5000	+6.333%	20	163	-40.533%
2026-06-29	84.5000	105.8000	84.5000	105.8000	+27.026%	35	162	-36.767%
2026-06-26	81.2000	87.5000	81.2000	83.2900	+3.043%	13	151	-19.678%
2026-06-25	81.7000	82.5900	80.0000	80.8300	-1.294%	17	154	-17.234%
2026-06-24	87.9100	87.9100	81.6500	81.8900	-5.949%	12	145	-18.305%
2026-06-23	94.2400	94.3000	86.9500	87.0700	-17.897%	20	136	-23.165%
2026-06-22	101.0000	106.6000	101.0000	106.0500	+6.050%	20	121	-36.917%
2026-06-18	93.0000	100.0000	93.0000	100.0000	+0.301%	29	96	-33.100%
2026-06-17	102.1600	102.1600	99.7000	99.7000	-4.042%	4	96	-32.899%
2026-06-16	103.9000	103.9000	103.9000	103.9000	-4.240%	3	96	-35.611%
2026-06-15	108.4000	108.7000	106.5500	108.5000	+3.333%	11	97	-38.341%
2026-06-12	102.2500	105.2500	99.9500	105.0000	+3.755%	8	97	-36.286%
2026-06-11	94.2000	101.2000	93.1000	101.2000	+11.761%	6	97	-33.893%
2026-06-10	96.2000	97.1500	90.0000	90.5500	-9.178%	55	96	-26.118%
2026-06-09	105.3200	105.3200	95.0000	99.7000	-8.616%	36	74	-32.899%
2026-06-08	100.3500	109.5300	99.8500	109.1000	+13.069%	7	46	-38.680%
2026-06-05	109.9000	109.9000	94.6500	96.4900	-14.724%	32	43	-30.666%
2026-06-04	113.1500	113.1500	113.1500	113.1500	-2.347%	1	40	-40.875%
2026-06-03	113.0000	115.8700	113.0000	115.8700	+0.416%	2	40	-42.263%
2026-06-02	109.8500	115.3900	109.8500	115.3900	+0.954%	8	40	-42.023%
2026-06-01	117.8500	117.8500	113.4700	114.3000	-8.340%	7	35	-41.470%
2026-05-29	126.8700	126.8700	119.7000	124.7000	-4.077%	20	31	-46.351%
2026-05-27	128.0200	130.0000	128.0200	130.0000	+5.691%	3	31	-48.538%
2026-05-26	123.0000	123.0000	123.0000	123.0000	+7.895%	10	34	-45.610%
2026-05-21	111.6000	114.0000	111.6000	114.0000	+4.376%	15	24	-41.316%
2026-05-20	109.2200	109.2200	109.2200	109.2200	+5.629%	1	24	-38.747%
2026-05-19	99.0000	103.4000	98.8000	103.4000	-3.635%	16	0	-35.300%
2026-05-18	107.3000	107.3000	107.3000	107.3000	0.000%	1	0	-37.651%