Dark

TSLA20271217C10
TSLA Dec 17 2027 10.00 Call (TSLA271217C00010000)
option OPRA

Inactive

Sep 4, 2026

344.02-0.578%(-2.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	344.6600	344.6600	344.0200	344.0200	-0.578%	3	3,302	0.000%
2026-08-28	345.1200	346.0200	345.1200	346.0200	+12.817%	5	3,302	-0.578%
2026-07-24	306.7100	306.7100	306.7100	306.7100	-20.130%	10	3,302	+12.165%
2026-07-16	384.0100	384.0100	384.0100	384.0100	-1.773%	9	3,302	-10.414%
2026-07-15	390.0200	390.9400	390.0200	390.9400	-3.913%	10	3,302	-12.002%
2026-07-02	407.1800	407.1800	406.8600	406.8600	+9.142%	20	3,302	-15.445%
2026-06-26	377.7500	379.1800	372.7800	372.7800	-6.165%	11	3,302	-7.715%
2026-06-16	397.5800	397.5800	394.2000	397.2700	+2.680%	100	3,308	-13.404%
2026-06-09	386.9000	386.9000	386.9000	386.9000	-5.864%	1	3,308	-11.083%
2026-06-04	411.0000	411.0000	411.0000	411.0000	-0.446%	1	3,307	-16.297%
2026-06-03	412.8400	412.8400	412.8400	412.8400	+12.989%	1	3,308	-16.670%
2026-04-23	365.3800	365.3800	365.3800	365.3800	+8.835%	5	3,308	-5.846%
2026-04-09	335.7200	335.7200	335.7200	335.7200	-9.874%	1	3,308	+2.472%
2026-03-26	372.5000	372.5000	372.5000	372.5000	-4.490%	3	3,308	-7.646%
2026-03-16	390.0100	390.0100	390.0100	390.0100	-2.351%	720	3,308	-11.792%
2026-03-04	396.7500	399.4000	396.3500	399.4000	+4.024%	44	3,308	-13.866%
2026-03-03	383.9500	383.9500	383.9500	383.9500	-3.177%	1	3,308	-10.400%
2026-02-26	396.5500	396.5500	396.5500	396.5500	-7.875%	1	3,308	-13.247%
2026-01-06	430.4500	430.4500	430.4500	430.4500	-10.183%	1	3,308	-20.079%
2025-12-22	479.2500	479.2500	479.2500	479.2500	+1.450%	1	3,307	-28.217%
2025-12-19	473.0000	473.0000	472.4000	472.4000	-1.579%	5	3,307	-27.176%
2025-12-18	470.9700	479.9800	469.7500	479.9800	+7.491%	25	3,307	-28.326%
2025-12-05	445.5500	446.5300	445.5500	446.5300	+3.856%	2	3,307	-22.957%
2025-11-11	429.9500	429.9500	429.9500	429.9500	-6.047%	1	3,307	-19.986%
2025-11-03	457.6200	457.6200	457.6200	457.6200	+4.194%	1	3,307	-24.824%
2025-10-31	439.4000	439.4000	439.2000	439.2000	-0.408%	3	3,307	-21.671%
2025-10-24	441.0000	441.0000	441.0000	441.0000	+0.536%	2	3,308	-21.991%
2025-10-20	438.6500	438.6500	438.6500	438.6500	+4.254%	1	3,308	-21.573%
2025-10-14	411.9400	424.2000	411.7800	420.7500	+0.064%	126	3,308	-18.236%
2025-10-13	417.9700	420.4800	417.4300	420.4800	-2.219%	60	3,334	-18.184%
2025-10-10	430.0200	430.0200	430.0200	430.0200	+1.143%	1	3,302	-19.999%
2025-10-08	424.7900	425.1600	424.7900	425.1600	+3.222%	2	3,302	-19.085%
2025-10-03	429.0000	429.0000	411.8900	411.8900	-4.765%	28	3,301	-16.478%
2025-10-02	454.4000	454.4000	432.5000	432.5000	-3.374%	88	3,291	-20.458%
2025-10-01	449.1000	450.5000	447.6000	447.6000	+2.958%	5	3,263	-23.141%
2025-09-29	435.1000	435.1000	434.7400	434.7400	+2.241%	36	3,260	-20.868%
2025-09-26	424.9000	425.2100	424.6100	425.2100	+0.518%	3	3,236	-19.094%
2025-09-25	423.0200	423.0200	423.0200	423.0200	-2.765%	1	3,235	-18.675%
2025-09-24	431.4800	435.7000	429.5000	435.0500	+3.212%	55	3,234	-20.924%
2025-09-23	428.3400	428.6800	417.9500	421.5100	-1.447%	1,320	3,216	-18.384%
2025-09-22	435.3500	435.5500	427.0800	427.7000	+2.657%	23	2,290	-19.565%
2025-09-19	420.9400	421.8300	416.5900	416.6300	+0.089%	4	2,291	-17.428%
2025-09-18	417.1500	417.2000	416.2600	416.2600	+0.814%	24	2,291	-17.355%
2025-09-17	407.7500	416.3500	407.7500	412.9000	-0.477%	52	2,269	-16.682%
2025-09-16	411.9400	419.5500	411.9400	414.8800	+0.797%	70	2,285	-17.080%
2025-09-15	420.9000	420.9000	411.6000	411.6000	+5.387%	5	2,300	-16.419%
2025-09-12	371.2500	390.5600	371.2300	390.5600	+8.489%	1,114	2,297	-11.916%
2025-09-11	359.6200	362.9500	359.4000	360.0000	+4.242%	73	1,636	-4.439%
2025-09-10	347.5000	348.9500	345.3500	345.3500	+1.942%	237	1,659	-0.385%
2025-09-09	338.7700	338.7700	338.7700	338.7700	-1.706%	2	1,427	+1.550%
2025-09-08	348.3600	348.6700	344.6500	344.6500	+0.311%	43	1,425	-0.183%
2025-09-05	344.0500	347.2000	340.3000	343.5800	+6.735%	175	1,382	+0.128%
2025-09-02	320.6000	322.2500	320.3500	321.9000	-0.954%	75	1,282	+6.872%
2025-08-29	330.0000	330.0000	324.5000	325.0000	-3.489%	73	1,262	+5.852%
2025-08-28	336.7500	336.7500	336.7500	336.7500	-1.564%	1	1,262	+2.159%
2025-08-27	344.7000	344.7000	342.1000	342.1000	+0.707%	12	1,262	+0.561%
2025-08-26	340.5200	340.5200	336.9300	339.7000	-0.021%	593	1,250	+1.272%
2025-08-25	334.0000	342.8700	331.4800	339.7700	+3.352%	879	979	+1.251%
2025-08-22	329.5200	329.8100	328.7500	328.7500	+4.501%	6	440	+4.645%
2025-08-21	315.1000	317.7400	314.5900	314.5900	-0.541%	47	434	+9.355%
2025-08-20	310.5000	316.3000	310.5000	316.3000	-2.826%	69	419	+8.764%
2025-08-18	325.5000	325.5000	325.5000	325.5000	+1.244%	1	374	+5.690%
2025-08-15	321.5000	321.5000	321.5000	321.5000	-1.380%	4	374	+7.005%
2025-08-14	324.0000	326.0000	324.0000	326.0000	-2.102%	9	376	+5.528%
2025-08-13	333.0000	333.0000	333.0000	333.0000	+3.096%	5	372	+3.309%
2025-08-08	325.0000	325.0000	323.0000	323.0000	+3.859%	8	367	+6.508%
2025-08-06	310.0000	311.0000	310.0000	311.0000	+2.980%	8	367	+10.617%
2025-08-05	305.0000	306.0000	302.0000	302.0000	-0.984%	14	371	+13.914%
2025-08-04	304.0000	305.0000	301.0000	305.0000	+3.041%	12	368	+12.793%
2025-08-01	296.0000	296.0000	296.0000	296.0000	-7.532%	4	374	+16.223%
2025-07-28	319.2400	321.2300	319.2400	320.1100	+6.703%	86	370	+7.469%
2025-07-24	300.0000	300.0000	300.0000	300.0000	-7.121%	1	284	+14.673%
2025-07-18	320.4600	323.0000	320.1800	323.0000	+3.526%	22	283	+6.508%
2025-07-17	312.0000	312.0000	312.0000	312.0000	+8.333%	1	262	+10.263%
2025-07-09	288.0000	288.0000	288.0000	288.0000	+1.408%	1	262	+19.451%
2025-07-07	286.0000	287.0000	284.0000	284.0000	-10.804%	9	262	+21.134%
2025-06-26	319.2300	319.2300	318.4000	318.4000	-8.168%	2	254	+8.046%
2025-06-23	346.7200	346.7200	346.7200	346.7200	+10.420%	7	254	-0.779%
2025-06-17	314.0000	314.0000	314.0000	314.0000	-2.089%	1	254	+9.561%
2025-06-16	320.7000	320.7000	320.7000	320.7000	+1.008%	1	253	+7.272%
2025-06-12	316.0000	317.5000	316.0000	317.5000	+14.621%	3	253	+8.353%
2025-06-05	277.0000	277.0000	277.0000	277.0000	-21.716%	1	251	+24.195%
2025-05-29	357.6800	357.6800	353.8400	353.8400	+1.474%	10	250	-2.775%
2025-05-28	348.7000	348.7000	348.7000	348.7000	+5.715%	3	242	-1.342%
2025-05-15	329.8000	329.8500	329.8000	329.8500	+22.507%	2	239	+4.296%
2025-05-07	269.7300	271.7000	267.7500	269.2500	+1.877%	87	238	+27.770%
2025-05-06	264.6600	266.9000	264.2900	264.2900	+9.874%	87	254	+30.168%
2025-04-11	239.8900	241.7500	235.2900	240.5400	-2.164%	296	168	+43.020%
2025-04-10	245.1000	245.8600	244.2200	245.8600	-6.804%	20	21	+39.925%
2025-04-03	263.8100	263.8100	263.8100	263.8100	0.000%	1	1	+30.404%