Dark

TSLA20270917C410
TSLA Sep 17 2027 410.00 Call (TSLA270917C00410000)
option OPRA

EOD

Sep 21, 2026

63.70+5.341%(+3.23)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	62.4000	63.7000	62.4000	63.7000	+5.341%	49	4,065	0.000%
2026-09-18	60.4700	60.4700	60.4700	60.4700	+2.544%	1	4,062	+5.341%
2026-09-17	59.2500	64.0000	58.8500	58.9700	+7.238%	34	4,062	+8.021%
2026-09-16	57.9200	57.9200	54.1000	54.9900	+2.517%	6	4,059	+15.839%
2026-09-15	55.0000	55.0000	53.6400	53.6400	-4.351%	51	4,058	+18.755%
2026-09-14	59.5000	59.5000	56.0800	56.0800	-5.906%	3	4,025	+13.588%
2026-09-11	59.2400	61.2000	59.2400	59.6000	-2.167%	27	4,024	+6.879%
2026-09-10	60.7000	60.9200	60.7000	60.9200	-2.294%	7	4,043	+4.563%
2026-09-09	62.0400	62.4600	61.9400	62.3500	+1.201%	215	4,041	+2.165%
2026-09-08	54.8000	61.6100	54.8000	61.6100	+15.267%	8	3,944	+3.392%
2026-09-04	57.9700	57.9700	52.3200	53.4500	-24.184%	13	3,937	+19.177%
2026-09-03	63.7500	71.9500	63.7500	70.5000	+29.978%	126	3,937	-9.645%
2026-09-02	54.2400	54.2400	54.2400	54.2400	-3.229%	1	3,885	+17.441%
2026-09-01	57.8000	57.8500	55.3000	56.0500	-10.248%	12	3,885	+13.649%
2026-08-31	58.5000	63.7000	58.5000	62.4500	+19.066%	329	3,878	+2.002%
2026-08-28	56.6500	58.3500	52.4500	52.4500	-7.102%	12	3,878	+21.449%
2026-08-27	54.7900	57.0800	54.7800	56.4600	+8.828%	1,096	3,882	+12.823%
2026-08-26	51.2800	52.4700	50.8900	51.8800	-7.933%	2,513	2,884	+22.783%
2026-08-25	55.8800	56.5800	55.8800	56.3500	-4.216%	8	1,185	+13.043%
2026-08-24	58.8300	58.8300	58.8300	58.8300	-8.436%	1	1,181	+8.278%
2026-08-21	63.2000	64.3000	63.2000	64.2500	+16.395%	15	1,181	-0.856%
2026-08-19	53.7200	55.2000	53.7200	55.2000	+8.448%	1,768	1,182	+15.399%
2026-08-17	50.9000	50.9000	50.9000	50.9000	+4.625%	1	290	+25.147%
2026-08-14	54.6700	55.8400	48.6500	48.6500	-2.603%	6	290	+30.935%
2026-08-13	47.4100	49.9500	47.4100	49.9500	+12.247%	4	288	+27.528%
2026-08-12	43.7000	44.5000	43.7000	44.5000	-9.645%	12	287	+43.146%
2026-08-11	49.2500	49.2500	49.2500	49.2500	+4.013%	4	286	+29.340%
2026-08-10	46.5500	48.2500	46.5500	47.3500	-0.400%	11	282	+34.530%
2026-08-07	45.6500	48.1500	45.6500	47.5400	+8.937%	20	274	+33.992%
2026-08-06	43.4500	43.8500	43.4500	43.6400	-3.664%	10	276	+45.967%
2026-08-05	46.3000	46.3000	45.3000	45.3000	-4.571%	28	270	+40.618%
2026-08-04	46.2000	47.4700	46.2000	47.4700	+3.128%	2	262	+34.190%
2026-08-03	43.6000	46.2000	42.6500	46.0300	+13.402%	96	261	+38.388%
2026-07-31	39.2500	40.5900	39.0000	40.5900	+4.211%	8	212	+56.935%
2026-07-30	37.9800	38.9500	37.6000	38.9500	+5.270%	25	207	+63.543%
2026-07-29	37.9000	37.9000	37.0000	37.0000	-4.269%	4	188	+72.162%
2026-07-28	37.3000	39.1000	36.6000	38.6500	-2.889%	35	186	+64.812%
2026-07-27	39.7300	39.8000	39.3100	39.8000	-0.326%	9	177	+60.050%
2026-07-24	42.9000	42.9000	39.9300	39.9300	-8.773%	12	171	+59.529%
2026-07-23	51.6000	51.6000	43.7700	43.7700	-39.810%	50	169	+45.533%
2026-07-22	73.2500	73.3000	72.7200	72.7200	-5.263%	3	142	-12.404%
2026-07-21	76.7600	76.7600	76.7600	76.7600	+9.236%	1	143	-17.014%
2026-07-20	72.8100	72.8100	70.2700	70.2700	-9.887%	23	143	-9.350%
2026-07-17	75.5200	78.2000	75.5200	77.9800	-5.844%	7	151	-18.312%
2026-07-16	83.2000	85.7000	82.8200	82.8200	-3.135%	3	148	-23.086%
2026-07-15	85.5000	85.5000	85.5000	85.5000	-6.353%	1	147	-25.497%
2026-07-09	88.1100	91.3000	88.1100	91.3000	+2.989%	2	147	-30.230%
2026-07-08	88.6500	88.6500	88.6500	88.6500	-6.230%	1	147	-28.144%
2026-07-07	97.5000	97.5000	94.5400	94.5400	-7.495%	3	147	-32.621%
2026-07-06	89.7500	103.5000	86.3500	102.2000	+17.471%	36	147	-37.671%
2026-07-02	104.3300	104.3300	86.4000	87.0000	-19.853%	27	134	-26.782%
2026-06-30	99.1100	108.5500	99.1100	108.5500	+7.072%	39	134	-41.317%
2026-06-29	82.1900	101.3800	82.1900	101.3800	+29.592%	5	135	-37.167%
2026-06-24	78.2300	78.2300	78.2300	78.2300	-11.274%	1	136	-18.573%
2026-06-23	88.1700	88.1700	88.1700	88.1700	-12.599%	1	137	-27.753%
2026-06-22	96.4000	100.8800	96.4000	100.8800	+10.251%	3	138	-36.856%
2026-06-18	88.9000	91.5000	88.0000	91.5000	-5.961%	49	112	-30.383%
2026-06-17	96.1700	97.3000	96.1700	97.3000	-2.817%	8	112	-34.532%
2026-06-16	98.4400	100.1200	98.2500	100.1200	-3.266%	91	112	-36.376%
2026-06-15	104.0000	104.0000	103.0000	103.5000	+0.877%	6	54	-38.454%
2026-06-12	100.8200	102.6000	93.0500	102.6000	+6.156%	19	54	-37.914%
2026-06-11	90.2500	96.6500	90.2500	96.6500	+8.877%	4	54	-34.092%
2026-06-10	94.3000	94.3000	88.6500	88.7700	-6.153%	10	54	-28.242%
2026-06-09	91.4400	95.7500	91.4400	94.5900	-10.890%	36	54	-32.657%
2026-06-08	105.1000	106.1500	104.3800	106.1500	+16.841%	10	37	-39.991%
2026-06-05	98.5000	98.5000	90.8500	90.8500	-16.467%	6	28	-29.884%
2026-06-04	110.5000	111.5000	108.7600	108.7600	-1.396%	4	27	-41.431%
2026-06-03	109.3000	110.3000	109.3000	110.3000	-0.541%	2	25	-42.248%
2026-06-02	110.9000	110.9000	110.9000	110.9000	-7.134%	1	24	-42.561%
2026-05-29	119.6100	119.6100	119.4200	119.4200	-4.822%	3	24	-46.659%
2026-05-28	124.9900	125.4700	124.7000	125.4700	+8.164%	11	24	-49.231%
2026-05-26	115.5300	116.0000	115.5300	116.0000	+1.116%	3	24	-45.086%
2026-05-22	111.9800	116.3400	111.9800	114.7200	+6.716%	10	22	-44.474%
2026-05-21	108.6000	108.6000	106.2500	107.5000	+0.467%	3	26	-40.744%
2026-05-20	102.3000	107.0000	101.9300	107.0000	+8.135%	15	26	-40.467%
2026-05-19	94.0700	99.4900	92.8500	98.9500	-4.396%	13	0	-35.624%
2026-05-18	109.4000	109.4000	100.0100	103.5000	0.000%	8	0	-38.454%