Dark

TSLA20270917C450
TSLA Sep 17 2027 450.00 Call (TSLA270917C00450000)
option OPRA

EOD

Sep 21, 2026

50.00+9.290%(+4.25)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	50.0000	51.2000	49.5100	50.0000	+9.290%	14	967	0.000%
2026-09-18	44.6000	47.7500	44.6000	45.7500	-3.379%	23	970	+9.290%
2026-09-17	48.9000	50.4500	47.2500	47.3500	+7.175%	23	963	+5.597%
2026-09-16	46.5500	46.5500	43.6000	44.1800	+4.198%	57	958	+13.173%
2026-09-15	44.1300	45.0900	42.4000	42.4000	-9.169%	30	970	+17.925%
2026-09-14	45.7500	46.6800	44.9500	46.6800	-3.133%	30	960	+7.112%
2026-09-11	47.6500	49.1000	47.4500	48.1900	-4.763%	18	966	+3.756%
2026-09-09	50.0000	52.5000	50.0000	50.6000	+4.222%	19	957	-1.186%
2026-09-08	44.7500	50.3000	44.7500	48.5500	+12.881%	38	954	+2.987%
2026-09-04	45.2300	45.4500	41.8000	43.0100	-24.278%	30	938	+16.252%
2026-09-03	52.7800	58.8000	52.7800	56.8000	+28.652%	187	938	-11.972%
2026-09-02	42.5000	44.2000	42.5000	44.1500	+1.822%	5	908	+13.250%
2026-09-01	47.2000	47.2000	43.3600	43.3600	-13.917%	24	908	+15.314%
2026-08-31	45.3500	51.8500	45.3500	50.3700	+19.502%	73	897	-0.735%
2026-08-28	42.1500	42.1500	42.1500	42.1500	-6.954%	1	858	+18.624%
2026-08-27	45.3000	45.3000	45.3000	45.3000	+8.764%	10	858	+10.375%
2026-08-26	41.0000	42.5000	40.9600	41.6500	-7.834%	21	858	+20.048%
2026-08-25	45.0900	46.9500	44.7300	45.1900	-3.584%	17	846	+10.644%
2026-08-24	45.6800	47.7500	45.6800	46.8700	-9.079%	27	832	+6.678%
2026-08-21	45.3000	51.9100	45.3000	51.5500	+22.738%	76	821	-3.007%
2026-08-20	43.0000	43.0000	41.1000	42.0000	-7.692%	90	834	+19.048%
2026-08-19	43.6500	45.5000	43.4000	45.5000	+17.571%	10	799	+9.890%
2026-08-18	39.0000	39.0000	38.7000	38.7000	-2.642%	4	807	+29.199%
2026-08-17	39.9000	40.0500	39.7500	39.7500	-3.402%	13	803	+25.786%
2026-08-14	45.0000	45.0000	39.1000	41.1500	+1.605%	37	793	+21.507%
2026-08-13	35.1700	40.5000	35.1700	40.5000	+14.763%	29	786	+23.457%
2026-08-12	34.4100	35.3000	34.0500	35.2900	-8.099%	17	760	+41.683%
2026-08-11	38.9700	38.9700	38.0000	38.4000	+0.761%	50	754	+30.208%
2026-08-10	38.6000	38.7500	38.0000	38.1100	-1.013%	48	753	+31.199%
2026-08-07	36.6000	41.1400	36.6000	38.5000	+8.942%	25	731	+29.870%
2026-08-06	34.8500	35.5500	34.7300	35.3400	-1.697%	26	723	+41.483%
2026-08-05	36.7000	38.3000	35.9500	35.9500	-9.102%	24	712	+39.082%
2026-08-04	37.2500	39.8000	36.7200	39.5500	+7.736%	18	721	+26.422%
2026-08-03	35.0700	37.7400	35.0700	36.7100	+12.194%	49	716	+36.203%
2026-07-31	30.8000	32.8900	29.7600	32.7200	+4.704%	100	713	+52.812%
2026-07-30	30.7000	31.8400	30.1000	31.2500	+10.816%	25	707	+60.000%
2026-07-29	30.6000	30.6000	28.0000	28.2000	-8.293%	19	686	+77.305%
2026-07-28	29.8000	31.3000	29.8000	30.7500	-4.116%	31	683	+62.602%
2026-07-27	33.1400	33.1400	31.2000	32.0700	-1.171%	121	680	+55.909%
2026-07-24	35.9600	37.3700	31.8500	32.4500	-13.811%	236	605	+54.083%
2026-07-23	44.1000	44.1400	34.9500	37.6500	-37.769%	539	580	+32.802%
2026-07-22	62.4500	62.4500	60.5000	60.5000	-3.816%	68	431	-17.355%
2026-07-21	60.8000	62.9000	60.8000	62.9000	+7.983%	13	438	-20.509%
2026-07-20	63.3000	63.3400	57.7300	58.2500	-8.984%	21	445	-14.163%
2026-07-17	64.0000	64.7300	62.5500	64.0000	-7.044%	25	446	-21.875%
2026-07-16	69.2000	69.2000	67.3900	68.8500	-3.504%	86	454	-27.378%
2026-07-15	73.2800	73.5000	71.1500	71.3500	-2.991%	26	451	-29.923%
2026-07-14	74.0500	74.0500	73.5500	73.5500	+1.940%	2	465	-32.019%
2026-07-13	76.5000	76.5000	72.1500	72.1500	-12.012%	167	466	-30.700%
2026-07-10	83.8500	83.8500	80.2500	82.0000	+2.054%	9	469	-39.024%
2026-07-09	75.6400	80.6700	74.0000	80.3500	+7.636%	9	471	-37.772%
2026-07-08	76.0000	76.0000	72.0800	74.6500	-9.701%	12	471	-33.021%
2026-07-07	81.5500	83.0000	81.5400	82.6700	-6.746%	6	472	-39.519%
2026-07-06	77.2500	88.6500	77.2500	88.6500	+20.530%	24	472	-43.598%
2026-07-02	85.7000	85.7000	72.0100	73.5500	-20.228%	39	471	-32.019%
2026-07-01	93.5700	96.6000	92.1300	92.2000	-0.270%	34	471	-45.770%
2026-06-30	82.5000	92.4500	82.5000	92.4500	+8.319%	82	469	-45.917%
2026-06-29	74.2000	85.3500	72.7800	85.3500	+30.465%	31	451	-41.418%
2026-06-26	64.6000	65.4200	64.6000	65.4200	+2.443%	2	452	-23.571%
2026-06-25	65.0000	67.1000	63.6000	63.8600	-3.680%	92	451	-21.704%
2026-06-24	69.0000	69.9000	65.5000	66.3000	-5.582%	28	444	-24.585%
2026-06-23	75.0000	75.0000	69.7500	70.2200	-16.305%	18	445	-28.795%
2026-06-22	87.1700	88.5000	83.9000	83.9000	+3.580%	204	445	-40.405%
2026-06-18	75.0000	81.0000	73.9800	81.0000	+2.480%	22	155	-38.272%
2026-06-17	81.0500	83.5000	79.0400	79.0400	-6.351%	312	155	-36.741%
2026-06-16	86.4000	87.4100	83.4500	84.4000	-4.794%	18	155	-40.758%
2026-06-15	88.3400	88.6500	88.1500	88.6500	+1.199%	3	137	-43.598%
2026-06-12	81.8000	87.6000	81.8000	87.6000	+7.353%	4	137	-42.922%
2026-06-11	76.7000	81.8000	76.7000	81.6000	+10.196%	32	137	-38.725%
2026-06-10	76.6200	76.6200	73.4100	74.0500	-9.585%	4	115	-32.478%
2026-06-09	82.6300	82.6300	76.7900	81.9000	-1.266%	50	114	-38.950%
2026-06-08	80.8000	83.0300	80.8000	82.9500	+4.827%	37	146	-39.723%
2026-06-05	88.6100	88.6100	79.0500	79.1300	-15.005%	11	112	-36.813%
2026-06-04	95.6000	95.6000	93.0500	93.1000	-8.591%	8	111	-46.294%
2026-06-03	101.8500	101.8500	101.8500	101.8500	+6.761%	2	109	-50.908%
2026-06-02	90.5500	95.5000	90.5500	95.4000	+5.089%	14	107	-47.589%
2026-06-01	95.6600	95.6600	90.7800	90.7800	-13.270%	19	96	-44.922%
2026-05-29	100.0000	104.6700	99.2200	104.6700	-3.972%	71	83	-52.231%
2026-05-28	108.5000	109.2000	107.4000	109.0000	+2.060%	10	49	-54.128%
2026-05-27	108.4000	109.1300	106.5300	106.8000	+5.847%	38	51	-53.184%
2026-05-26	100.3100	100.9000	100.3100	100.9000	+3.487%	2	50	-50.446%
2026-05-22	97.5000	97.5000	97.5000	97.5000	+5.703%	1	49	-48.718%
2026-05-21	92.2400	92.2400	92.2400	92.2400	+2.432%	3	48	-45.794%
2026-05-20	90.2500	90.2500	90.0500	90.0500	+6.732%	14	48	-44.475%
2026-05-19	79.6500	84.3700	79.6500	84.3700	-3.972%	44	0	-40.737%
2026-05-18	87.8600	87.8600	87.8600	87.8600	0.000%	1	0	-43.091%