Dark

TSLA20270917C420
TSLA Sep 17 2027 420.00 Call (TSLA270917C00420000)
option OPRA

EOD

Sep 21, 2026

59.68+9.706%(+5.28)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	58.3600	61.2000	58.3600	59.6800	+9.706%	45	5,007	0.000%
2026-09-18	57.0600	57.0600	53.7000	54.4000	-2.857%	37	4,986	+9.706%
2026-09-17	58.1100	59.0000	55.5000	56.0000	+9.804%	56	4,961	+6.571%
2026-09-16	54.8700	55.2000	51.0000	51.0000	-0.254%	10	4,937	+17.020%
2026-09-15	54.0000	54.0000	51.0900	51.1300	-6.561%	551	4,939	+16.722%
2026-09-14	54.2200	54.7200	53.5200	54.7200	-3.322%	4	4,493	+9.064%
2026-09-11	57.1000	57.5500	56.3500	56.6000	-1.565%	34	4,495	+5.442%
2026-09-10	53.8000	58.1000	53.8000	57.5000	-2.542%	12	4,490	+3.791%
2026-09-09	60.2500	60.2500	58.8600	59.0000	+2.823%	13	4,493	+1.153%
2026-09-08	52.2500	58.7700	52.2500	57.3800	+12.709%	28	4,492	+4.008%
2026-09-04	53.6100	53.6100	49.3900	50.9100	-23.317%	2,318	3,450	+17.226%
2026-09-03	61.0000	67.7800	61.0000	66.3900	+28.738%	14	3,450	-10.107%
2026-09-02	50.7600	51.6500	50.7600	51.5700	-3.155%	21	3,452	+15.726%
2026-09-01	54.5500	54.5500	51.9000	53.2500	-10.879%	1,669	3,452	+12.075%
2026-08-31	52.0500	60.5000	52.0500	59.7500	+23.069%	119	2,387	-0.117%
2026-08-28	54.2000	54.3000	48.4500	48.5500	-7.962%	13	2,396	+22.925%
2026-08-27	49.9900	52.7500	49.9900	52.7500	+7.543%	14	2,395	+13.137%
2026-08-26	48.8000	52.0000	48.3000	49.0500	-5.673%	13	2,397	+21.672%
2026-08-25	53.4800	54.7800	52.0000	52.0000	-0.763%	3,020	2,388	+14.769%
2026-08-24	56.5500	56.5500	51.5000	52.4000	-13.603%	22	368	+13.893%
2026-08-21	55.4500	61.0500	55.4500	60.6500	+16.635%	118	366	-1.599%
2026-08-19	46.0500	52.1500	46.0500	52.0000	+14.790%	109	307	+14.769%
2026-08-18	43.7200	45.3000	43.7200	45.3000	-3.494%	8	292	+31.744%
2026-08-17	48.1500	48.1500	46.9400	46.9400	+0.838%	7	293	+27.141%
2026-08-14	49.7700	51.8700	45.8400	46.5500	+3.906%	21	294	+28.206%
2026-08-13	44.3800	45.0300	44.3800	44.8000	+8.475%	27	299	+33.214%
2026-08-12	42.0000	42.0000	40.3500	41.3000	-8.222%	13	290	+44.504%
2026-08-11	47.0000	47.0000	44.5000	45.0000	+1.534%	5	278	+32.622%
2026-08-10	44.8000	45.4500	44.1500	44.3200	-0.672%	39	279	+34.657%
2026-08-07	44.9000	48.0000	44.6200	44.6200	+7.648%	25	273	+33.752%
2026-08-06	41.5000	41.5000	41.4500	41.4500	-3.245%	3	260	+43.981%
2026-08-05	44.3500	44.5600	42.3000	42.8400	-7.373%	44	263	+39.309%
2026-08-04	43.7000	46.2500	43.7000	46.2500	+5.114%	3	259	+29.038%
2026-08-03	42.7000	44.2000	42.5800	44.0000	+20.482%	7	260	+35.636%
2026-07-31	39.0000	39.0000	36.5200	36.5200	-3.895%	2	259	+63.417%
2026-07-30	35.0100	38.0000	35.0100	38.0000	+7.801%	28	260	+57.053%
2026-07-29	36.0000	36.0000	33.7500	35.2500	-3.794%	13	258	+69.305%
2026-07-28	36.1500	36.9500	35.4000	36.6400	-2.058%	39	253	+62.882%
2026-07-27	37.7500	37.8800	37.4100	37.4100	-5.411%	5	221	+59.530%
2026-07-24	41.9800	41.9800	37.7700	39.5500	-8.023%	60	224	+50.898%
2026-07-23	53.7500	53.7500	42.5000	43.0000	-38.040%	51	183	+38.791%
2026-07-22	70.5000	70.5000	69.4000	69.4000	-4.932%	3	149	-14.006%
2026-07-21	73.0000	73.0000	73.0000	73.0000	+9.774%	15	149	-18.247%
2026-07-20	67.4500	67.7500	66.5000	66.5000	-8.251%	6	149	-10.256%
2026-07-17	72.9900	74.0500	72.0200	72.4800	-7.716%	9	146	-17.660%
2026-07-16	78.7200	78.7200	78.0000	78.5400	-6.433%	6	140	-24.013%
2026-07-15	83.9400	83.9400	83.9400	83.9400	-2.486%	1	137	-28.902%
2026-07-14	85.0000	86.0800	85.0000	86.0800	-1.544%	2	136	-30.669%
2026-07-13	87.4300	87.4300	87.4300	87.4300	-5.481%	1	135	-31.740%
2026-07-10	93.4500	93.5000	92.5000	92.5000	+0.708%	4	135	-35.481%
2026-07-09	85.4200	91.8500	85.4200	91.8500	+9.384%	3	134	-35.024%
2026-07-08	86.8500	86.8500	82.9500	83.9700	-8.569%	6	133	-28.927%
2026-07-07	95.8400	95.9500	91.8400	91.8400	-6.094%	9	131	-35.017%
2026-07-06	85.8000	100.0900	84.0000	97.8000	+18.761%	21	127	-38.978%
2026-07-02	100.6500	100.6500	82.0000	82.3500	-21.068%	14	127	-27.529%
2026-07-01	105.6500	105.6500	104.3300	104.3300	+3.811%	4	127	-42.797%
2026-06-30	95.8200	100.5000	95.8200	100.5000	+3.555%	18	129	-40.617%
2026-06-29	80.6000	97.0500	80.6000	97.0500	+36.230%	22	119	-38.506%
2026-06-26	71.5500	71.5500	71.2400	71.2400	-3.272%	2	103	-16.227%
2026-06-25	74.9000	75.0500	73.6500	73.6500	-7.521%	6	103	-18.968%
2026-06-23	82.5000	82.5000	79.0500	79.6400	-18.276%	7	102	-25.063%
2026-06-22	92.0800	99.7200	92.0800	97.4500	+12.270%	5	97	-38.758%
2026-06-18	88.0000	88.0000	83.5800	86.8000	-7.066%	6	89	-31.244%
2026-06-17	93.2500	93.4000	93.2500	93.4000	-1.404%	4	89	-36.103%
2026-06-16	94.3100	95.0000	94.2600	94.7300	-3.356%	32	89	-37.000%
2026-06-15	98.6800	99.5200	98.0200	98.0200	+6.036%	5	99	-39.114%
2026-06-12	92.4400	92.4400	92.4400	92.4400	+9.630%	1	99	-35.439%
2026-06-10	84.9000	85.4500	84.3200	84.3200	-7.208%	34	99	-29.222%
2026-06-09	105.0700	105.0700	86.4200	90.8700	-7.200%	3	82	-34.324%
2026-06-08	95.2900	97.9200	95.2900	97.9200	+11.679%	3	82	-39.052%
2026-06-05	95.4400	95.4400	87.6800	87.6800	-15.692%	3	81	-31.934%
2026-06-04	105.5900	105.5900	104.0000	104.0000	-1.131%	8	80	-42.615%
2026-06-03	105.9500	110.0000	105.1900	105.1900	+0.430%	4	74	-43.265%
2026-06-02	104.7400	104.7400	104.7400	104.7400	-0.720%	1	74	-43.021%
2026-06-01	108.0800	109.0000	105.0000	105.5000	-10.297%	13	74	-43.431%
2026-05-29	117.5500	117.6100	117.5500	117.6100	+0.247%	2	64	-49.256%
2026-05-28	117.6200	117.6200	117.3200	117.3200	-2.095%	2	65	-49.131%
2026-05-27	121.6500	123.2000	119.8300	119.8300	+7.144%	8	65	-50.196%
2026-05-26	113.6000	113.6000	111.4000	111.8400	+3.941%	23	71	-46.638%
2026-05-21	107.5000	109.7200	107.5000	107.6000	+6.873%	21	56	-44.535%
2026-05-20	100.0200	101.0000	99.5000	100.6800	+5.204%	26	56	-40.723%
2026-05-19	90.5000	95.7000	90.3500	95.7000	-3.206%	22	0	-37.638%
2026-05-18	109.8500	109.8500	98.8700	98.8700	0.000%	22	0	-39.638%