Dark

TSLA20270917C600
TSLA Sep 17 2027 600.00 Call (TSLA270917C00600000)
option OPRA

EOD

Sep 21, 2026

22.70+10.732%(+2.20)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	23.1500	23.1500	22.2300	22.7000	+10.732%	14	1,275	0.000%
2026-09-18	21.1000	21.6500	20.2000	20.5000	-3.529%	5	1,281	+10.732%
2026-09-17	22.6500	22.7400	21.2500	21.2500	-0.235%	8	1,276	+6.824%
2026-09-16	21.1000	21.3000	21.1000	21.3000	+12.105%	3	1,275	+6.573%
2026-09-15	19.2000	19.4800	19.0000	19.0000	-9.091%	3	1,276	+19.474%
2026-09-14	22.1000	22.1000	20.1500	20.9000	-5.430%	15	1,274	+8.612%
2026-09-11	21.8000	22.1000	21.8000	22.1000	-3.451%	2	1,262	+2.715%
2026-09-10	22.8900	22.8900	22.8900	22.8900	-5.608%	2	1,260	-0.830%
2026-09-09	25.2000	25.2000	24.2500	24.2500	+4.077%	24	1,258	-6.392%
2026-09-08	22.2000	23.3000	22.2000	23.3000	+19.487%	9	1,258	-2.575%
2026-09-04	22.4500	22.4500	19.5000	19.5000	-29.091%	67	1,260	+16.410%
2026-09-03	24.2000	28.4500	24.1000	27.5000	+28.505%	266	1,260	-17.455%
2026-09-01	21.5000	21.9800	21.2500	21.4000	-14.400%	19	1,141	+6.075%
2026-08-31	21.4000	25.0000	21.3700	25.0000	+31.096%	52	1,136	-9.200%
2026-08-28	20.7000	20.7000	19.0700	19.0700	-11.713%	5	1,108	+19.035%
2026-08-27	20.9500	21.6500	20.7500	21.6000	+12.208%	137	1,106	+5.093%
2026-08-26	19.5300	19.5300	19.2500	19.2500	-12.020%	2	997	+17.922%
2026-08-25	21.8200	22.1000	21.6500	21.8800	+4.389%	6	997	+3.748%
2026-08-24	24.6800	24.6800	20.9600	20.9600	-18.285%	29	994	+8.302%
2026-08-21	21.3500	25.6500	21.3500	25.6500	+27.930%	27	995	-11.501%
2026-08-20	20.5200	20.5200	19.2400	20.0500	-8.864%	40	987	+13.217%
2026-08-19	20.3000	22.0000	20.3000	22.0000	+23.249%	16	974	+3.182%
2026-08-18	17.1200	18.0500	17.1200	17.8500	-4.952%	5	974	+27.171%
2026-08-17	18.7800	18.7800	18.7800	18.7800	-4.911%	1	974	+20.873%
2026-08-14	22.1100	22.3800	19.7500	19.7500	+3.947%	11	974	+14.937%
2026-08-13	17.2500	19.1500	17.2500	19.0000	+15.854%	14	968	+19.474%
2026-08-12	16.6000	16.6000	15.7000	16.4000	-11.111%	610	968	+38.415%
2026-08-11	18.4500	18.4500	18.4500	18.4500	+1.262%	2	372	+23.035%
2026-08-10	18.1900	18.2200	18.1900	18.2200	-2.827%	3	372	+24.588%
2026-08-07	18.7000	20.0700	18.2800	18.7500	+11.674%	52	372	+21.067%
2026-08-06	17.5000	17.6100	16.7700	16.7900	-4.873%	10	346	+35.200%
2026-08-05	18.6000	18.6000	17.4000	17.6500	-10.178%	10	341	+28.612%
2026-08-04	19.3000	19.6500	19.0000	19.6500	+8.264%	14	344	+15.522%
2026-08-03	16.3500	18.3500	16.3500	18.1500	+22.635%	52	344	+25.069%
2026-07-31	15.2500	15.2500	13.9500	14.8000	-0.471%	7	336	+53.378%
2026-07-30	14.6200	15.1000	14.5700	14.8700	+10.558%	25	336	+52.656%
2026-07-29	14.6500	14.6500	13.4500	13.4500	-8.191%	66	331	+68.773%
2026-07-28	14.5600	15.2000	14.0000	14.6500	-2.658%	64	355	+54.949%
2026-07-27	15.5200	15.5500	15.0500	15.0500	-6.811%	16	313	+50.831%
2026-07-24	16.4000	16.4000	15.4500	16.1500	-5.334%	103	308	+40.557%
2026-07-23	21.9600	21.9600	17.0600	17.0600	-46.936%	169	259	+33.060%
2026-07-22	32.1500	32.1500	32.1500	32.1500	+2.979%	1	267	-29.393%
2026-07-21	32.2000	32.6500	31.2200	31.2200	+3.963%	9	266	-27.290%
2026-07-20	30.7000	30.7000	29.5000	30.0300	-8.305%	19	266	-24.409%
2026-07-17	32.4000	32.7500	32.3000	32.7500	-8.901%	5	264	-30.687%
2026-07-16	35.7000	36.2100	35.3100	35.9500	-5.395%	77	261	-36.857%
2026-07-15	40.2500	40.2500	38.0000	38.0000	-2.689%	2	226	-40.263%
2026-07-14	39.8900	39.8900	39.0000	39.0500	+0.983%	4	226	-41.869%
2026-07-13	40.7200	40.7200	38.0000	38.6700	-14.447%	12	224	-41.298%
2026-07-10	44.7500	45.2000	44.7500	45.2000	+2.727%	2	223	-49.779%
2026-07-09	44.0000	44.0000	44.0000	44.0000	+12.821%	2	221	-48.409%
2026-07-08	39.2200	39.2200	39.0000	39.0000	-13.468%	21	219	-41.795%
2026-07-07	46.8700	46.8700	45.0700	45.0700	-6.202%	6	239	-49.634%
2026-07-06	42.0500	48.0500	42.0500	48.0500	+22.265%	58	236	-52.758%
2026-07-02	40.8700	40.8700	38.8900	39.3000	-22.178%	15	189	-42.239%
2026-07-01	50.8300	53.3700	50.5000	50.5000	-0.119%	12	189	-55.050%
2026-06-30	48.7500	50.5600	48.7500	50.5600	+7.096%	31	183	-55.103%
2026-06-29	42.3100	47.2100	42.3100	47.2100	+34.886%	6	162	-51.917%
2026-06-26	33.0000	35.0000	33.0000	35.0000	+0.952%	21	158	-35.143%
2026-06-25	34.5400	34.6700	34.5400	34.6700	-8.763%	9	177	-34.526%
2026-06-24	38.0000	38.0000	38.0000	38.0000	-3.431%	1	168	-40.263%
2026-06-23	40.0500	40.2900	39.3500	39.3500	-17.332%	21	168	-42.313%
2026-06-22	45.6000	47.6000	45.6000	47.6000	+10.698%	6	151	-52.311%
2026-06-18	43.0000	43.0000	43.0000	43.0000	-8.218%	1	135	-47.209%
2026-06-17	45.3000	46.8500	45.1500	46.8500	-1.056%	23	135	-51.547%
2026-06-16	46.9400	50.4700	46.9400	47.3500	-7.157%	62	135	-52.059%
2026-06-15	51.0900	51.0900	51.0000	51.0000	+12.285%	3	104	-55.490%
2026-06-12	47.8600	49.2100	45.4200	45.4200	+5.628%	20	104	-50.022%
2026-06-11	43.0000	43.0000	43.0000	43.0000	-0.301%	2	104	-47.209%
2026-06-10	44.7000	44.7000	43.1300	43.1300	-7.704%	13	102	-47.368%
2026-06-09	51.8000	51.8000	43.0200	46.7300	-5.843%	13	106	-51.423%
2026-06-08	47.6900	49.6300	47.6900	49.6300	+9.801%	5	107	-54.262%
2026-06-05	49.9500	50.0400	44.8000	45.2000	-15.467%	15	104	-49.779%
2026-06-04	54.4000	54.4000	53.2100	53.4700	-2.516%	62	106	-57.546%
2026-06-02	54.4000	55.2200	54.4000	54.8500	+2.047%	10	49	-58.614%
2026-06-01	53.7500	53.7500	53.7500	53.7500	-10.267%	2	42	-57.767%
2026-05-29	58.6000	60.5900	58.6000	59.9000	-6.567%	9	40	-62.104%
2026-05-28	62.5000	64.1100	62.5000	64.1100	+1.440%	4	43	-64.592%
2026-05-27	63.7500	64.1700	62.3500	63.2000	+9.494%	17	43	-64.082%
2026-05-26	58.6100	58.6100	57.7200	57.7200	+8.191%	2	39	-60.672%
2026-05-21	50.9100	53.3500	50.9100	53.3500	+4.649%	2	38	-57.451%
2026-05-20	51.0700	51.5000	50.9800	50.9800	+5.768%	7	38	-55.473%
2026-05-19	46.4000	48.2000	44.9300	48.2000	-3.232%	44	0	-52.905%
2026-05-18	50.5500	51.0000	48.1000	49.8100	0.000%	18	0	-54.427%