Dark

TSLA20270917C500
TSLA Sep 17 2027 500.00 Call (TSLA270917C00500000)
option OPRA

EOD

Sep 21, 2026

38.28+11.182%(+3.85)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	38.5500	39.3400	37.4500	38.2800	+11.182%	35	1,084	0.000%
2026-09-18	36.7500	37.3500	33.8500	34.4300	-4.361%	22	1,068	+11.182%
2026-09-17	36.0000	39.0000	35.8500	36.0000	+8.108%	113	1,070	+6.333%
2026-09-16	32.7300	35.4500	32.7300	33.3000	+4.128%	64	1,068	+14.955%
2026-09-15	33.4000	33.4000	31.9800	31.9800	-5.244%	10	1,078	+19.700%
2026-09-14	34.9300	35.4000	33.7000	33.7500	-7.127%	57	1,074	+13.422%
2026-09-11	37.1700	37.1800	36.3200	36.3400	-3.479%	15	1,064	+5.338%
2026-09-10	35.0000	38.3000	35.0000	37.6500	-2.964%	37	1,071	+1.673%
2026-09-09	39.0000	40.6500	38.7000	38.8000	+1.438%	32	1,071	-1.340%
2026-09-08	34.0000	38.8500	33.7500	38.2500	+16.261%	40	1,087	+0.078%
2026-09-04	36.1700	36.1700	31.5000	32.9000	-22.130%	210	1,059	+16.353%
2026-09-03	38.0500	45.6500	38.0500	42.2500	+25.969%	109	1,059	-9.396%
2026-09-02	34.5800	34.5800	32.8300	33.5400	+0.419%	38	1,006	+14.132%
2026-09-01	36.0000	36.0000	33.4000	33.4000	-14.491%	120	991	+14.611%
2026-08-31	36.5000	40.1000	36.5000	39.0600	+23.024%	48	954	-1.997%
2026-08-28	36.2500	36.2500	31.6500	31.7500	-9.026%	41	945	+20.567%
2026-08-27	33.1000	34.9000	33.1000	34.9000	+8.385%	106	917	+9.685%
2026-08-26	33.0100	33.4000	31.3000	32.2000	-8.652%	15	821	+18.882%
2026-08-25	35.4000	36.9000	35.2500	35.2500	+3.676%	6	818	+8.596%
2026-08-24	38.7800	38.7800	34.0000	34.0000	-14.573%	49	817	+12.588%
2026-08-21	34.1000	40.2600	34.1000	39.8000	+23.602%	25	779	-3.819%
2026-08-20	32.0000	32.2000	31.8400	32.2000	-5.985%	9	767	+18.882%
2026-08-19	29.6000	34.4200	29.6000	34.2500	+16.894%	15	771	+11.766%
2026-08-18	27.9600	30.2500	27.9600	29.3000	-2.333%	8	767	+30.648%
2026-08-17	30.5500	30.8000	30.0000	30.0000	-2.471%	7	765	+27.600%
2026-08-14	33.7500	35.6900	30.5000	30.7600	-1.725%	85	765	+24.447%
2026-08-13	27.3800	31.3000	27.3600	31.3000	+14.234%	21	757	+22.300%
2026-08-12	27.4000	27.4000	25.9500	27.4000	-7.589%	220	750	+39.708%
2026-08-11	30.0000	30.7300	29.3000	29.6500	+2.065%	36	855	+29.106%
2026-08-10	29.5900	30.2000	29.0500	29.0500	-3.037%	60	849	+31.773%
2026-08-07	29.5000	31.5000	29.0000	29.9600	+11.791%	40	825	+27.770%
2026-08-06	27.1000	28.0000	26.8000	26.8000	-3.423%	34	799	+42.836%
2026-08-05	29.0000	29.4000	27.7500	27.7500	-10.915%	33	790	+37.946%
2026-08-04	28.5000	31.1500	28.5000	31.1500	+8.726%	27	776	+22.889%
2026-08-03	26.9000	29.2700	26.6500	28.6500	+13.018%	36	781	+33.613%
2026-07-31	24.7700	25.3500	22.8000	25.3500	+5.625%	17	782	+51.006%
2026-07-30	22.6000	24.4200	22.6000	24.0000	+11.628%	45	784	+59.500%
2026-07-29	23.5500	23.5500	21.4500	21.5000	-8.898%	93	783	+78.047%
2026-07-28	23.4900	24.8000	22.8100	23.6000	-4.065%	70	760	+62.203%
2026-07-27	25.9000	25.9000	24.0700	24.6000	-3.529%	102	753	+55.610%
2026-07-24	27.0000	27.0000	24.5000	25.5000	-11.765%	420	668	+50.118%
2026-07-23	36.7000	36.7000	27.2000	28.9000	-38.693%	273	530	+32.457%
2026-07-22	49.7500	49.7500	46.9200	47.1400	-2.704%	96	448	-18.795%
2026-07-21	49.2000	51.0600	48.4500	48.4500	+5.303%	36	383	-20.991%
2026-07-20	52.5800	52.5800	45.7000	46.0100	-10.868%	27	364	-16.801%
2026-07-17	50.0000	51.6200	49.4000	51.6200	-5.940%	37	361	-25.843%
2026-07-16	55.0000	57.2000	54.2500	54.8800	-6.603%	39	338	-30.248%
2026-07-15	57.1000	58.7600	57.0700	58.7600	+0.703%	11	338	-34.854%
2026-07-14	61.0500	61.0500	58.3500	58.3500	+0.120%	11	327	-34.396%
2026-07-13	59.3000	60.5000	58.2800	58.2800	-11.361%	9	323	-34.317%
2026-07-09	58.6000	65.7500	58.6000	65.7500	+12.201%	93	328	-41.779%
2026-07-08	61.0500	61.0500	58.6000	58.6000	-10.739%	18	242	-34.676%
2026-07-07	66.9100	66.9100	65.6500	65.6500	-8.756%	36	239	-41.691%
2026-07-06	62.4500	71.9500	59.1000	71.9500	+24.503%	16	245	-46.796%
2026-07-02	71.8000	71.8000	57.7000	57.7900	-22.998%	68	223	-33.760%
2026-07-01	74.8800	78.9700	74.8800	75.0500	-0.133%	80	223	-48.994%
2026-06-30	67.6000	75.1500	67.6000	75.1500	+7.296%	40	197	-49.062%
2026-06-29	57.2000	70.0400	57.2000	70.0400	+30.599%	18	175	-45.346%
2026-06-26	52.6000	56.2000	52.6000	53.6300	+3.833%	5	174	-28.622%
2026-06-25	51.8000	53.7000	51.6500	51.6500	-3.277%	34	173	-25.886%
2026-06-24	56.5500	56.5500	53.4000	53.4000	-5.986%	6	160	-28.315%
2026-06-23	59.4500	59.5400	56.7300	56.8000	-18.996%	7	158	-32.606%
2026-06-22	64.8500	72.9000	64.8500	70.1200	+7.678%	22	154	-45.408%
2026-06-18	61.9200	65.1200	60.9500	65.1200	-4.165%	29	120	-41.216%
2026-06-17	67.5500	67.9500	65.7000	67.9500	-1.550%	22	120	-43.664%
2026-06-16	68.7500	69.2000	68.7000	69.0200	-5.322%	5	120	-44.538%
2026-06-15	74.0900	74.0900	72.8000	72.9000	+14.138%	4	120	-47.490%
2026-06-12	68.0600	68.0600	63.8700	63.8700	-5.097%	21	120	-40.066%
2026-06-11	63.1100	67.3000	61.8200	67.3000	+9.484%	22	120	-43.120%
2026-06-10	61.4700	61.4700	61.4700	61.4700	-7.243%	1	120	-37.726%
2026-06-09	77.0000	77.0000	66.2700	66.2700	-3.747%	16	119	-42.236%
2026-06-08	68.8500	68.8500	68.8500	68.8500	+5.211%	1	114	-44.401%
2026-06-05	71.8400	71.8400	63.9000	65.4400	-17.374%	75	114	-41.504%
2026-06-02	76.8000	79.2000	76.8000	79.2000	+2.764%	19	77	-51.667%
2026-06-01	78.5000	79.8500	76.6500	77.0700	-11.515%	32	69	-50.331%
2026-05-29	86.9000	87.1000	83.0000	87.1000	-2.920%	4	87	-56.051%
2026-05-28	89.6000	90.0000	89.6000	89.7200	-0.785%	3	84	-57.334%
2026-05-27	86.8300	90.8000	86.8300	90.4300	+10.645%	90	82	-57.669%
2026-05-22	81.3500	82.2300	81.3500	81.7300	+4.581%	4	21	-53.163%
2026-05-21	78.2500	78.2500	78.1500	78.1500	+4.200%	10	19	-51.017%
2026-05-20	72.7500	75.0000	72.7500	75.0000	+9.012%	13	19	-48.960%
2026-05-19	66.9500	68.8000	66.0200	68.8000	-3.709%	3	0	-44.360%
2026-05-18	71.4500	71.4500	71.4500	71.4500	0.000%	1	0	-46.424%