Dark

TSLA20270917C430
TSLA Sep 17 2027 430.00 Call (TSLA270917C00430000)
option OPRA

EOD

Sep 21, 2026

56.00+10.345%(+5.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	56.0000	56.0000	56.0000	56.0000	+10.345%	1	465	0.000%
2026-09-18	50.8000	50.8000	50.7500	50.7500	-10.965%	3	465	+10.345%
2026-09-17	53.9500	57.0000	53.9500	57.0000	+10.680%	5	464	-1.754%
2026-09-16	49.1000	51.5000	49.1000	51.5000	+5.425%	3	466	+8.738%
2026-09-15	49.2500	49.3000	48.8500	48.8500	-3.210%	5	466	+14.637%
2026-09-14	50.5000	50.5500	50.4700	50.4700	-6.537%	5	465	+10.957%
2026-09-11	54.0000	54.0000	54.0000	54.0000	+14.480%	1	462	+3.704%
2026-09-04	50.2000	50.2000	46.9500	47.1700	-25.186%	3	462	+18.720%
2026-09-03	60.0000	65.0000	60.0000	63.0500	+25.149%	15	462	-11.182%
2026-09-02	50.3800	50.3800	50.3800	50.3800	-0.040%	1	460	+11.155%
2026-09-01	51.8000	51.8000	50.4000	50.4000	-9.791%	6	459	+11.111%
2026-08-31	49.6500	57.4000	49.6500	55.8700	+10.853%	162	456	+0.233%
2026-08-27	50.1000	50.4000	50.1000	50.4000	+8.155%	5	359	+11.111%
2026-08-26	45.8000	46.6000	45.7500	46.6000	-9.725%	5	359	+20.172%
2026-08-25	49.8100	51.6200	49.8100	51.6200	+3.717%	2	360	+8.485%
2026-08-24	49.7700	49.7700	49.7700	49.7700	-11.283%	3	360	+12.518%
2026-08-21	54.4500	56.1000	53.5900	56.1000	+21.692%	5	360	-0.178%
2026-08-20	47.8000	47.8000	46.1000	46.1000	+4.346%	2	360	+21.475%
2026-08-19	43.0200	44.1800	43.0200	44.1800	+2.744%	16	360	+26.754%
2026-08-18	41.0000	44.0000	41.0000	43.0000	-3.695%	6	357	+30.233%
2026-08-17	44.6500	44.6500	44.6500	44.6500	+2.174%	1	357	+25.420%
2026-08-14	49.8900	49.8900	43.7000	43.7000	-4.897%	3	358	+28.146%
2026-08-13	41.4500	45.9500	41.4500	45.9500	+16.684%	56	358	+21.872%
2026-08-12	41.5000	41.5000	37.9500	39.3800	-7.732%	28	372	+42.204%
2026-08-11	42.6800	42.6800	42.6800	42.6800	-0.859%	2	356	+31.209%
2026-08-10	42.2500	43.2500	41.8000	43.0500	+0.280%	20	357	+30.081%
2026-08-07	45.3500	45.3500	41.7700	42.9300	+8.684%	20	346	+30.445%
2026-08-06	38.6000	39.8000	38.6000	39.5000	-2.781%	17	337	+41.772%
2026-08-05	41.1200	41.2500	40.6300	40.6300	-7.868%	52	333	+37.829%
2026-08-04	42.6500	44.1000	42.6500	44.1000	+8.621%	116	308	+26.984%
2026-08-03	39.3300	41.7300	38.9000	40.6000	+14.270%	27	192	+37.931%
2026-07-31	36.8000	36.8000	34.3500	35.5300	+2.986%	40	208	+57.613%
2026-07-30	34.5100	34.5100	34.5000	34.5000	-0.174%	13	201	+62.319%
2026-07-29	34.7200	34.7200	32.8300	34.5600	-0.231%	29	192	+62.037%
2026-07-28	34.3000	34.7500	32.7700	34.6400	-1.870%	10	170	+61.663%
2026-07-27	38.2300	38.8800	34.9000	35.3000	-1.037%	6	166	+58.640%
2026-07-24	40.6500	40.6500	35.6700	35.6700	-11.795%	10	166	+56.995%
2026-07-23	46.8400	46.8400	40.4400	40.4400	-40.178%	19	164	+38.477%
2026-07-22	67.6000	67.6000	67.6000	67.6000	-2.157%	1	163	-17.160%
2026-07-21	69.6300	69.6300	69.0900	69.0900	+6.456%	7	163	-18.946%
2026-07-20	65.7300	65.7300	64.2000	64.9000	-8.476%	13	163	-13.713%
2026-07-17	70.3500	70.9100	70.3500	70.9100	-6.290%	2	172	-21.027%
2026-07-16	75.6700	75.6700	75.6700	75.6700	-3.494%	1	172	-25.994%
2026-07-13	80.2700	80.2700	78.4100	78.4100	-11.301%	8	172	-28.581%
2026-07-10	88.4000	88.4000	88.4000	88.4000	+11.475%	1	172	-36.652%
2026-07-08	83.1500	83.1500	79.3000	79.3000	-8.366%	2	172	-29.382%
2026-07-07	88.7800	89.6600	86.5400	86.5400	-9.572%	4	174	-35.290%
2026-07-06	95.3000	95.7000	95.3000	95.7000	+20.681%	3	173	-41.484%
2026-07-02	104.3000	104.3000	79.3000	79.3000	-20.261%	16	170	-29.382%
2026-07-01	99.0000	106.0700	97.0900	99.4500	+2.993%	16	170	-43.690%
2026-06-30	92.2800	96.5600	92.2800	96.5600	+4.547%	8	175	-42.005%
2026-06-29	82.5000	92.3600	82.5000	92.3600	+31.380%	6	172	-39.368%
2026-06-25	71.6500	71.7500	70.3000	70.3000	-2.089%	5	176	-20.341%
2026-06-24	76.4100	77.8100	71.8000	71.8000	-6.181%	4	178	-22.006%
2026-06-23	80.1800	80.1800	76.0000	76.5300	-9.912%	4	177	-26.826%
2026-06-22	84.9500	84.9500	84.9500	84.9500	+0.891%	13	178	-34.079%
2026-06-18	84.2000	84.2000	84.2000	84.2000	-5.974%	21	133	-33.492%
2026-06-17	87.4500	90.3000	87.4000	89.5500	-1.050%	22	133	-37.465%
2026-06-16	90.3500	90.5000	90.2500	90.5000	-4.937%	11	133	-38.122%
2026-06-15	98.6800	98.6800	95.2000	95.2000	+2.146%	7	114	-41.176%
2026-06-12	89.6000	93.2000	86.2100	93.2000	+8.121%	36	114	-39.914%
2026-06-11	81.7500	86.2000	81.7500	86.2000	+6.420%	3	114	-35.035%
2026-06-10	84.0000	84.0000	80.8000	81.0000	-7.110%	11	113	-30.864%
2026-06-09	87.3000	87.3000	87.2000	87.2000	-2.406%	13	109	-35.780%
2026-06-08	89.4000	89.4000	89.3000	89.3500	+5.130%	8	111	-37.325%
2026-06-05	90.7500	90.7500	83.6500	84.9900	-15.391%	19	109	-34.110%
2026-06-04	105.0000	105.0000	99.8500	100.4500	-1.712%	41	107	-44.251%
2026-06-02	97.5000	102.2700	97.5000	102.2000	+0.869%	8	78	-45.205%
2026-06-01	103.3400	104.0000	101.2600	101.3200	-9.455%	19	77	-44.730%
2026-05-29	114.3700	114.3700	107.8000	111.9000	-3.940%	112	72	-49.955%
2026-05-28	115.2700	116.4900	115.2700	116.4900	+0.509%	3	104	-51.927%
2026-05-27	115.9000	115.9000	115.9000	115.9000	+5.125%	1	104	-51.682%
2026-05-26	109.2800	110.8900	106.0300	110.2500	+1.801%	121	104	-49.206%
2026-05-22	105.2500	108.3000	105.2500	108.3000	+5.659%	2	15	-48.292%
2026-05-21	104.0000	104.0000	102.5000	102.5000	+15.780%	3	14	-45.366%
2026-05-19	88.9800	88.9800	85.6500	88.5300	-8.920%	14	14	-36.745%
2026-05-18	101.0000	101.0000	97.2000	97.2000	0.000%	3	0	-42.387%