Dark

TSLA20271217C150
TSLA Dec 17 2027 150.00 Call (TSLA271217C00150000)
option OPRA

EOD

Sep 17, 2026

230.73+4.318%(+9.55)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	230.6100	230.7300	230.6100	230.7300	+4.318%	3	3,086	0.000%
2026-09-16	221.1800	221.1800	221.1800	221.1800	+2.049%	2	3,086	+4.318%
2026-09-04	216.6500	217.4500	215.7700	216.7400	+3.283%	435	2,835	+6.455%
2026-08-26	207.8000	211.5000	207.0200	209.8500	-3.959%	606	2,835	+9.950%
2026-08-24	221.4000	221.7600	217.4000	218.5000	+3.427%	857	2,510	+5.597%
2026-08-19	211.2600	211.2600	211.2600	211.2600	+3.645%	9	1,659	+9.216%
2026-08-18	203.3000	203.8500	203.1000	203.8300	+3.346%	191	1,667	+13.197%
2026-08-11	197.4000	197.4000	196.4100	197.2300	+3.478%	283	1,567	+16.985%
2026-08-07	190.6000	190.6000	190.6000	190.6000	+2.374%	2	1,425	+21.055%
2026-08-06	186.1800	186.1800	186.1800	186.1800	-4.865%	6	1,425	+23.928%
2026-08-04	188.1100	195.7500	188.1100	195.7000	+3.776%	237	1,425	+17.900%
2026-08-03	184.9300	189.7500	184.9300	188.5800	+8.987%	192	1,364	+22.351%
2026-07-30	173.0300	173.0300	173.0300	173.0300	+2.324%	1	1,219	+33.347%
2026-07-29	169.1000	169.1000	169.1000	169.1000	-0.059%	1	1,219	+36.446%
2026-07-28	172.5200	173.2000	169.2000	169.2000	-2.366%	11	1,220	+36.365%
2026-07-27	179.2000	179.2000	173.3000	173.3000	-1.141%	10	1,231	+33.139%
2026-07-24	178.4000	178.4000	175.3000	175.3000	-4.469%	14	1,240	+31.620%
2026-07-23	190.9000	193.3000	183.5000	183.5000	-24.411%	25	1,254	+25.738%
2026-07-22	242.7600	242.7600	242.7600	242.7600	-0.304%	1	1,277	-4.956%
2026-07-21	243.6000	243.6000	243.5000	243.5000	-3.865%	12	1,277	-5.244%
2026-06-23	253.3500	253.9500	253.1600	253.2900	-7.817%	44	1,285	-8.907%
2026-06-22	276.2400	277.8500	268.9300	274.7700	-1.506%	1,302	1,266	-16.028%
2026-06-15	279.7900	279.7900	278.9700	278.9700	+2.563%	5	444	-17.292%
2026-06-12	265.9500	272.0000	258.7100	272.0000	+7.053%	422	444	-15.173%
2026-06-11	254.9500	255.1000	253.5500	254.0800	-3.527%	100	444	-9.190%
2026-06-09	284.9500	284.9500	254.5900	263.3700	-5.602%	289	414	-12.393%
2026-06-08	279.0000	279.0000	279.0000	279.0000	+7.057%	7	404	-17.301%
2026-06-05	264.2000	264.2000	260.6100	260.6100	-9.517%	2	411	-11.465%
2026-06-01	288.5000	288.5000	288.0200	288.0200	-4.928%	3	411	-19.891%
2026-05-29	302.0700	302.9500	302.0700	302.9500	-2.290%	2	411	-23.839%
2026-05-28	310.0500	310.0500	310.0500	310.0500	+0.993%	1	409	-25.583%
2026-05-27	307.0000	307.0000	307.0000	307.0000	+16.464%	1	408	-24.844%
2026-05-19	263.6000	263.6000	263.6000	263.6000	-13.856%	10	409	-12.470%
2026-05-11	306.0000	306.0000	306.0000	306.0000	+26.687%	3	409	-24.598%
2026-04-29	241.5400	241.5400	241.5400	241.5400	-2.159%	1	412	-4.475%
2026-04-28	246.8700	246.8700	246.8700	246.8700	-3.434%	10	413	-6.538%
2026-04-22	256.9800	256.9800	255.6500	255.6500	-2.144%	3	422	-9.748%
2026-04-20	259.6300	261.2500	259.6300	261.2500	+0.628%	17	423	-11.682%
2026-04-15	259.6200	259.6200	259.6200	259.6200	+10.759%	5	438	-11.128%
2026-04-14	226.0500	234.4000	226.0500	234.4000	+11.354%	19	441	-1.566%
2026-04-07	210.5000	210.5000	210.5000	210.5000	-12.328%	3	459	+9.610%
2026-03-31	240.1000	240.1000	240.1000	240.1000	-2.497%	2	459	-3.903%
2026-03-26	246.3000	246.3000	246.2500	246.2500	-2.087%	2	461	-6.303%
2026-03-23	251.5000	251.5000	251.5000	251.5000	-5.643%	1	460	-8.258%
2026-03-17	266.5400	266.5400	266.5400	266.5400	+1.065%	2	459	-13.435%
2026-03-13	263.7300	263.7300	263.7300	263.7300	-4.182%	1	461	-12.513%
2026-03-11	275.2400	275.2400	275.2400	275.2400	+7.570%	2	460	-16.171%
2026-03-03	255.8700	255.8700	255.8700	255.8700	-4.366%	5	458	-9.825%
2026-02-27	267.5500	267.5500	267.5500	267.5500	-5.349%	2	456	-13.762%
2026-02-19	283.1500	283.1500	282.5200	282.6700	-2.146%	20	458	-18.375%
2026-02-12	299.4600	299.4600	288.8700	288.8700	+1.883%	12	458	-20.127%
2026-02-06	283.3500	283.5300	283.3500	283.5300	+7.398%	16	470	-18.622%
2026-02-05	264.0000	264.0000	264.0000	264.0000	-8.533%	1	480	-12.602%
2026-02-03	288.6300	288.6300	288.6300	288.6300	-6.592%	2	480	-20.060%
2026-01-30	309.0000	309.0000	309.0000	309.0000	-2.937%	12	480	-25.330%
2026-01-22	308.3500	318.3500	308.3500	318.3500	+2.413%	30	480	-27.523%
2026-01-16	310.8500	310.8500	310.8500	310.8500	-5.344%	1	480	-25.774%
2025-12-31	328.4000	328.4000	328.4000	328.4000	-2.183%	1	480	-29.741%
2025-12-30	335.7300	335.7300	335.7300	335.7300	-5.667%	3	480	-31.275%
2025-12-19	355.9000	355.9000	355.9000	355.9000	+2.683%	1	480	-35.170%
2025-12-17	346.6000	346.6000	346.6000	346.6000	-4.885%	3	480	-33.430%
2025-12-16	364.4000	364.4000	364.4000	364.4000	+3.824%	1	482	-36.682%
2025-12-15	350.7900	350.9800	350.7900	350.9800	+9.340%	5	482	-34.261%
2025-12-10	321.0000	321.0000	321.0000	321.0000	+0.313%	1	478	-28.121%
2025-12-08	320.0000	320.0000	320.0000	320.0000	+4.963%	1	479	-27.897%
2025-12-02	305.0700	305.6200	304.8700	304.8700	+0.303%	3	478	-24.319%
2025-12-01	303.8700	303.9500	303.8700	303.9500	+2.354%	14	480	-24.089%
2025-11-24	295.9400	296.9600	295.9400	296.9600	+8.506%	3	480	-22.303%
2025-11-21	280.0000	280.0000	273.6800	273.6800	-2.240%	3	480	-15.694%
2025-11-19	279.8500	279.9500	279.8500	279.9500	-2.112%	2	480	-17.582%
2025-11-17	285.7800	285.9900	285.7800	285.9900	-0.681%	2	482	-19.322%
2025-11-14	271.0000	287.9500	271.0000	287.9500	-4.775%	7	480	-19.872%
2025-11-07	302.3900	302.3900	302.3900	302.3900	-4.600%	1	479	-23.698%
2025-11-06	321.7700	321.7700	316.6300	316.9700	-6.655%	5	479	-27.208%
2025-11-05	323.5000	339.5700	323.5000	339.5700	-2.169%	2	477	-32.052%
2025-11-03	348.0000	348.0000	347.1000	347.1000	+4.864%	2	477	-33.526%
2025-10-31	331.0000	331.0000	331.0000	331.0000	+4.088%	1	477	-30.293%
2025-10-30	318.0000	318.0000	318.0000	318.0000	-6.690%	2	478	-27.443%
2025-10-28	340.8000	340.8000	340.8000	340.8000	+5.137%	1	476	-32.298%
2025-10-27	324.2400	324.2400	324.1500	324.1500	+8.411%	2	474	-28.820%
2025-10-23	299.0000	299.0000	299.0000	299.0000	-4.277%	1	474	-22.833%
2025-10-22	308.8000	312.3600	308.8000	312.3600	+1.580%	12	474	-26.133%
2025-10-16	307.5000	307.5000	307.5000	307.5000	+5.594%	1	475	-24.966%
2025-10-10	300.2000	300.2000	291.2100	291.2100	-5.451%	7	476	-20.769%
2025-10-08	308.0000	308.0000	308.0000	308.0000	-3.681%	3	478	-25.088%
2025-10-07	325.8800	325.8800	318.0000	319.7700	+0.874%	5	483	-27.845%
2025-10-06	317.0000	317.0000	317.0000	317.0000	+2.922%	2	483	-27.215%
2025-10-03	304.0000	308.0000	304.0000	308.0000	-6.206%	4	483	-25.088%
2025-10-02	335.2100	336.8500	328.3800	328.3800	-1.641%	10	482	-29.737%
2025-10-01	333.8600	333.8600	333.8600	333.8600	+6.376%	3	482	-30.890%
2025-09-30	315.0000	315.0000	313.8500	313.8500	+1.373%	3	485	-26.484%
2025-09-23	309.6000	309.6000	309.6000	309.6000	-1.433%	1	486	-25.475%
2025-09-22	316.0000	316.0000	314.1000	314.1000	+4.679%	2	485	-26.543%
2025-09-19	304.6600	304.6600	300.0600	300.0600	+0.979%	10	485	-23.105%
2025-09-16	297.1500	297.1500	297.1500	297.1500	+4.040%	6	490	-22.352%
2025-09-15	293.0000	299.0000	285.6100	285.6100	+5.746%	132	484	-19.215%
2025-09-12	265.5500	270.0900	265.5500	270.0900	+12.631%	38	403	-14.573%
2025-09-11	227.7300	239.8000	227.7300	239.8000	+4.511%	9	428	-3.782%
2025-09-10	231.9300	231.9300	229.4500	229.4500	+6.389%	3	425	+0.558%
2025-09-03	215.6700	215.6700	215.6700	215.6700	+2.213%	1	424	+6.983%
2025-09-02	211.0000	211.0000	211.0000	211.0000	0.000%	1	425	+9.351%
2025-08-29	212.0000	212.0000	211.0000	211.0000	-7.860%	6	425	+9.351%
2025-08-27	229.0000	229.0000	229.0000	229.0000	+1.543%	1	425	+0.755%
2025-08-26	225.5200	225.5200	225.5200	225.5200	+3.307%	2	424	+2.310%
2025-08-22	206.5000	218.3000	206.5000	218.3000	+7.010%	9	424	+5.694%
2025-08-20	202.7500	204.0000	201.3900	204.0000	-2.392%	10	420	+13.103%
2025-08-19	217.9500	217.9500	209.0000	209.0000	-1.642%	11	420	+10.397%
2025-08-18	212.1200	212.5700	211.2300	212.4900	+1.548%	12	419	+8.584%
2025-08-15	213.5000	213.5000	209.2500	209.2500	-2.128%	8	415	+10.265%
2025-08-14	213.8000	213.8000	213.8000	213.8000	-2.464%	1	409	+7.919%
2025-08-13	224.0000	226.2300	218.1000	219.2000	+0.320%	97	409	+5.260%
2025-08-12	219.0000	221.8500	218.4200	218.5000	-1.274%	42	399	+5.597%
2025-08-11	221.3200	221.3200	221.3200	221.3200	+5.607%	5	371	+4.252%
2025-08-08	213.3400	213.3400	209.5700	209.5700	+5.897%	4	371	+10.097%
2025-08-06	197.9000	197.9000	197.9000	197.9000	+4.345%	1	370	+16.589%
2025-08-04	187.9000	190.7500	187.9000	189.6600	+3.244%	12	371	+21.655%
2025-08-01	187.2300	190.0000	183.7000	183.7000	-3.882%	5	365	+25.602%
2025-07-31	194.0000	194.0000	191.1200	191.1200	-4.263%	70	361	+20.725%
2025-07-30	200.1500	200.1500	199.6300	199.6300	-0.780%	2	350	+15.579%
2025-07-29	201.8500	201.8500	201.2000	201.2000	-3.176%	12	348	+14.677%
2025-07-28	200.2500	209.5000	200.2500	207.8000	+5.082%	11	340	+11.035%
2025-07-25	194.2600	203.4300	194.2600	197.7500	+7.118%	7	337	+16.678%
2025-07-24	186.6300	186.8500	184.6100	184.6100	-13.734%	11	338	+24.982%
2025-07-23	214.0000	214.8300	211.5000	214.0000	+1.225%	6	334	+7.818%
2025-07-18	206.0000	211.6300	206.0000	211.4100	+4.143%	8	336	+9.139%
2025-07-16	198.2000	203.0000	198.2000	203.0000	+2.525%	6	336	+13.660%
2025-07-15	198.0000	198.0000	198.0000	198.0000	+4.249%	1	333	+16.530%
2025-07-11	189.9300	189.9300	189.9300	189.9300	+1.296%	1	332	+21.482%
2025-07-10	187.5000	187.5000	187.5000	187.5000	+4.492%	2	332	+23.056%
2025-07-09	182.5000	182.5000	178.5000	179.4400	-1.026%	7	332	+28.583%
2025-07-08	184.6500	184.6500	181.3000	181.3000	+1.257%	6	331	+27.264%
2025-07-07	176.9000	180.0000	176.9000	179.0500	-11.238%	27	328	+28.863%
2025-07-03	201.5500	201.7200	201.5500	201.7200	+1.494%	10	319	+14.381%
2025-07-02	200.6500	200.9200	198.7500	198.7500	+5.651%	81	319	+16.091%
2025-07-01	183.1300	190.5000	183.1300	188.1200	-7.467%	11	360	+22.650%
2025-06-30	203.6400	203.6400	203.3000	203.3000	-0.829%	2	353	+13.492%
2025-06-27	211.3900	211.3900	205.0000	205.0000	-2.580%	20	354	+12.551%
2025-06-25	214.4300	214.4300	210.4300	210.4300	-7.706%	6	360	+9.647%
2025-06-24	228.0000	228.0000	228.0000	228.0000	-2.146%	1	355	+1.197%
2025-06-23	233.0000	233.0000	233.0000	233.0000	+10.705%	3	356	-0.974%
2025-06-20	210.3300	210.4700	210.3300	210.4700	-0.955%	6	359	+9.626%
2025-06-18	212.5000	212.5000	212.5000	212.5000	+2.642%	1	359	+8.579%
2025-06-17	207.0300	207.0300	207.0300	207.0300	-2.894%	1	359	+11.448%
2025-06-13	205.0000	219.7000	203.6500	213.2000	+0.212%	40	359	+8.222%
2025-06-11	222.0000	222.2300	212.7500	212.7500	+0.354%	6	378	+8.451%
2025-06-10	206.0000	212.0000	206.0000	212.0000	+7.342%	32	375	+8.835%
2025-06-09	177.8000	197.5000	177.8000	197.5000	+3.631%	6	367	+16.825%
2025-06-06	191.7000	191.7000	182.0500	190.5800	+7.067%	40	364	+21.067%
2025-06-05	193.7500	195.0000	169.8000	178.0000	-22.659%	54	371	+29.624%
2025-06-03	230.1500	230.1500	230.1500	230.1500	-0.368%	1	333	+0.252%
2025-06-02	231.0000	231.0000	231.0000	231.0000	-0.901%	2	334	-0.117%
2025-05-30	233.1000	233.1000	233.1000	233.1000	-6.573%	2	332	-1.017%
2025-05-29	248.5600	249.5000	247.4700	249.5000	+0.828%	19	333	-7.523%
2025-05-28	247.9000	247.9000	247.4500	247.4500	-0.909%	2	323	-6.757%
2025-05-27	242.3000	250.0000	242.3000	249.7200	+11.957%	14	321	-7.605%
2025-05-23	223.0500	223.0500	223.0500	223.0500	-0.009%	6	319	+3.443%
2025-05-22	221.7900	223.0700	221.7900	223.0700	-0.858%	5	319	+3.434%
2025-05-21	230.3100	230.6500	225.0000	225.0000	-5.199%	7	319	+2.547%
2025-05-20	236.2600	237.3400	236.2600	237.3400	+5.955%	5	317	-2.785%
2025-05-19	224.0000	224.0000	224.0000	224.0000	-4.539%	1	317	+3.004%
2025-05-16	234.4100	238.5400	234.2800	234.6500	+2.534%	116	317	-1.671%
2025-05-15	228.8500	228.8500	228.8500	228.8500	-2.488%	1	262	+0.821%
2025-05-14	234.3200	236.0800	234.3000	234.6900	+8.839%	19	262	-1.687%
2025-05-13	216.0000	216.0000	215.5500	215.6300	+4.396%	13	258	+7.003%
2025-05-12	210.6900	210.6900	203.2000	206.5500	+8.774%	10	260	+11.707%
2025-05-09	195.6000	195.6000	187.8200	189.8900	+5.936%	44	256	+21.507%
2025-05-08	178.0000	179.2500	178.0000	179.2500	+8.920%	6	255	+28.720%
2025-05-07	168.0000	168.0000	164.5700	164.5700	-4.431%	6	251	+40.202%
2025-05-05	171.2800	172.2000	168.2500	172.2000	-6.444%	4	246	+33.990%
2025-05-02	183.5600	185.2400	182.9900	184.0600	+7.587%	16	242	+25.356%
2025-04-30	166.0000	171.0800	166.0000	171.0800	-1.678%	7	240	+34.867%
2025-04-29	174.0000	174.0000	174.0000	174.0000	+0.375%	1	240	+32.603%
2025-04-28	186.1200	186.1200	173.3500	173.3500	-2.051%	3	239	+33.101%
2025-04-25	176.0000	176.9800	176.0000	176.9800	+19.581%	4	236	+30.371%
2025-04-23	143.8800	153.7500	143.4500	148.0000	+8.481%	11	237	+55.899%
2025-04-22	134.2000	137.1500	133.8500	136.4300	+8.744%	82	232	+69.120%
2025-04-21	127.8500	128.0000	124.0000	125.4600	-10.545%	69	188	+83.907%
2025-04-17	140.2500	140.2500	140.2500	140.2500	-2.638%	2	147	+64.513%
2025-04-16	146.6500	147.9000	144.0500	144.0500	-6.764%	39	147	+60.174%
2025-04-15	153.1200	154.5000	153.1200	154.5000	+3.900%	2	144	+49.340%
2025-04-14	148.7000	148.7000	148.7000	148.7000	-0.201%	1	143	+55.165%
2025-04-11	145.0000	150.0000	145.0000	149.0000	-0.667%	34	143	+54.852%
2025-04-10	159.0900	159.0900	150.0000	150.0000	-8.537%	104	141	+53.820%
2025-04-09	133.2000	164.0000	133.2000	164.0000	+29.716%	7	38	+40.689%
2025-04-08	136.1600	136.1600	126.4300	126.4300	-8.384%	3	33	+82.496%
2025-04-07	135.0000	142.0000	125.0500	138.0000	-7.351%	20	30	+67.196%
2025-04-04	150.0000	150.0000	138.7100	148.9500	-18.607%	72	26	+54.904%
2025-04-02	183.0000	183.0000	183.0000	183.0000	0.000%	1	1	+26.082%