Dark

TSLA20270917C440
TSLA Sep 17 2027 440.00 Call (TSLA270917C00440000)
option OPRA

EOD

Sep 21, 2026

53.40+10.788%(+5.20)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	54.4100	54.4100	52.2700	53.4000	+10.788%	15	260	0.000%
2026-09-18	48.6800	48.7200	48.2000	48.2000	-3.116%	3	262	+10.788%
2026-09-17	51.8300	51.8300	49.7500	49.7500	+7.777%	4	260	+7.337%
2026-09-16	49.1500	49.2000	46.1600	46.1600	+1.228%	6	257	+15.685%
2026-09-15	46.2500	46.2500	45.6000	45.6000	-3.533%	9	255	+17.105%
2026-09-14	48.0200	51.0400	47.2700	47.2700	-7.368%	5	260	+12.968%
2026-09-11	50.3500	51.0300	50.3500	51.0300	-1.865%	2	257	+4.644%
2026-09-10	50.1500	52.0000	50.1500	52.0000	-1.328%	4	256	+2.692%
2026-09-09	52.7200	52.7200	52.7000	52.7000	+6.357%	4	253	+1.328%
2026-09-08	49.0000	49.5500	49.0000	49.5500	+9.745%	2	253	+7.770%
2026-09-04	48.0000	48.0000	43.9100	45.1500	-25.124%	43	262	+18.272%
2026-09-03	58.0000	61.4500	55.7500	60.3000	+26.468%	18	262	-11.443%
2026-09-02	46.6000	47.6800	46.0500	47.6800	-0.147%	3	255	+11.997%
2026-09-01	47.0000	49.0000	47.0000	47.7500	-7.996%	13	253	+11.832%
2026-08-31	50.9500	53.0800	50.9500	51.9000	+14.747%	8	249	+2.890%
2026-08-26	45.2300	45.2300	45.2300	45.2300	-7.637%	1	248	+18.063%
2026-08-25	48.9700	48.9700	48.9700	48.9700	+5.154%	1	248	+9.046%
2026-08-24	50.2600	50.2600	46.3100	46.5700	-14.425%	9	248	+14.666%
2026-08-21	51.7000	54.4200	51.7000	54.4200	+21.365%	21	244	-1.874%
2026-08-20	44.8400	44.8400	44.8400	44.8400	-4.494%	1	245	+19.090%
2026-08-19	41.7500	47.0000	41.7500	46.9500	+16.588%	36	244	+13.738%
2026-08-18	39.7000	42.5000	39.7000	40.2700	-4.347%	3	234	+32.605%
2026-08-17	42.1000	42.1000	42.1000	42.1000	-3.352%	2	233	+26.841%
2026-08-14	41.9000	43.5600	41.9000	43.5600	+4.964%	5	231	+22.590%
2026-08-13	39.1500	41.5000	39.1500	41.5000	+12.314%	3	227	+28.675%
2026-08-12	36.0500	37.1700	36.0500	36.9500	-7.740%	11	228	+44.520%
2026-08-11	40.5500	40.5500	40.0500	40.0500	+1.009%	6	226	+33.333%
2026-08-10	40.7500	40.8500	39.5000	39.6500	-2.460%	7	223	+34.678%
2026-08-07	42.0000	43.0500	40.6500	40.6500	+8.835%	17	220	+31.365%
2026-08-06	36.9500	37.3500	36.9500	37.3500	-1.060%	12	210	+42.972%
2026-08-05	37.7500	37.7500	37.7500	37.7500	-3.205%	4	210	+41.457%
2026-08-04	39.0000	39.0000	39.0000	39.0000	+1.854%	25	210	+36.923%
2026-08-03	35.7500	39.4300	35.7500	38.2900	+10.346%	19	190	+39.462%
2026-07-31	33.4000	35.2500	33.4000	34.7000	+9.119%	149	186	+53.890%
2026-07-30	32.2000	32.6300	31.8000	31.8000	+1.468%	12	145	+67.925%
2026-07-29	30.7600	32.0500	30.7600	31.3400	-5.030%	15	142	+70.389%
2026-07-28	32.4000	33.0000	32.4000	33.0000	-1.463%	9	146	+61.818%
2026-07-27	36.8600	36.8600	32.8700	33.4900	-2.617%	18	152	+59.451%
2026-07-24	38.2000	38.2000	34.2400	34.3900	-9.738%	10	142	+55.278%
2026-07-23	43.8500	43.8500	38.1000	38.1000	-38.548%	44	134	+40.157%
2026-07-21	62.0000	62.0000	62.0000	62.0000	+2.649%	1	131	-13.871%
2026-07-20	63.8500	63.8500	60.4000	60.4000	-10.757%	19	132	-11.589%
2026-07-17	67.4800	67.6800	65.4800	67.6800	-4.339%	13	132	-21.099%
2026-07-16	70.7500	70.7500	70.7500	70.7500	-8.509%	1	136	-24.523%
2026-07-14	77.3300	77.3300	77.3300	77.3300	+1.817%	1	136	-30.945%
2026-07-13	76.9500	76.9500	75.9500	75.9500	-10.647%	7	137	-29.691%
2026-07-10	85.0000	85.0000	85.0000	85.0000	+0.342%	1	137	-37.176%
2026-07-09	77.2500	84.7100	77.2500	84.7100	+10.013%	5	138	-36.961%
2026-07-08	77.0000	77.0000	77.0000	77.0000	-7.016%	1	138	-30.649%
2026-07-07	82.8100	82.8100	82.8100	82.8100	+1.520%	2	138	-35.515%
2026-07-06	81.5700	81.5700	81.5700	81.5700	+6.349%	1	136	-34.535%
2026-07-02	90.0000	90.0000	75.4000	76.7000	-24.322%	20	137	-30.378%
2026-07-01	97.8500	101.3500	96.9700	101.3500	+7.340%	4	137	-47.311%
2026-06-30	88.0000	94.4200	88.0000	94.4200	+5.769%	23	135	-43.444%
2026-06-29	75.5000	89.2700	75.5000	89.2700	+26.499%	25	124	-40.181%
2026-06-26	65.0000	70.5700	65.0000	70.5700	+4.286%	6	125	-24.330%
2026-06-25	70.2000	70.2000	67.5300	67.6700	-1.785%	11	123	-21.088%
2026-06-24	69.1300	69.1300	68.9000	68.9000	-5.874%	4	121	-22.496%
2026-06-23	76.5900	76.5900	72.8500	73.2000	-17.138%	4	118	-27.049%
2026-06-22	85.5500	88.3400	85.5000	88.3400	+7.600%	16	119	-39.552%
2026-06-18	78.1500	82.1000	78.1500	82.1000	-0.545%	42	77	-34.957%
2026-06-17	82.5500	82.5500	82.5500	82.5500	-5.603%	1	77	-35.312%
2026-06-16	86.9000	87.4500	86.8500	87.4500	-4.614%	4	77	-38.937%
2026-06-15	91.1100	91.7200	91.1100	91.6800	+10.792%	7	80	-41.754%
2026-06-12	87.8000	87.8000	82.7500	82.7500	+3.632%	7	80	-35.468%
2026-06-11	79.8500	79.8500	79.8500	79.8500	+3.165%	5	80	-33.125%
2026-06-10	79.8300	79.8300	77.4000	77.4000	-5.031%	8	80	-31.008%
2026-06-09	90.9800	90.9800	81.5000	81.5000	-4.185%	2	79	-34.479%
2026-06-08	85.8500	85.8500	85.0600	85.0600	+4.189%	2	79	-37.221%
2026-06-05	88.9600	88.9600	81.6100	81.6400	-16.651%	6	78	-34.591%
2026-06-04	97.0000	97.9500	97.0000	97.9500	-5.953%	3	75	-45.482%
2026-06-03	103.8500	104.1500	103.8500	104.1500	+5.843%	2	75	-48.728%
2026-06-02	93.8500	98.4000	93.8500	98.4000	+1.811%	23	75	-45.732%
2026-06-01	98.4400	98.4400	96.6500	96.6500	-10.757%	35	74	-44.749%
2026-05-29	108.8700	110.6500	103.3600	108.3000	-2.870%	12	44	-50.693%
2026-05-28	110.1000	111.5000	109.5000	111.5000	-1.003%	6	38	-52.108%
2026-05-27	112.0000	113.8500	110.3500	112.6300	+6.155%	14	36	-52.588%
2026-05-26	105.6000	106.1000	102.9200	106.1000	+3.160%	25	30	-49.670%
2026-05-22	98.5000	104.0500	98.5000	102.8500	+6.305%	7	11	-48.080%
2026-05-21	96.7500	96.7500	96.7500	96.7500	+10.194%	1	9	-44.806%
2026-05-19	83.1800	87.8000	83.1800	87.8000	-0.679%	9	9	-39.180%
2026-05-18	91.0900	91.0900	88.4000	88.4000	0.000%	5	0	-39.593%