Dark

TSLA20271217C160
TSLA Dec 17 2027 160.00 Call (TSLA271217C00160000)
option OPRA

EOD

Sep 16, 2026

219.30-0.282%(-0.62)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	219.3000	219.3000	219.3000	219.3000	-0.282%	1	186	0.000%
2026-09-11	219.9200	219.9200	219.9200	219.9200	+12.953%	1	185	-0.282%
2026-08-17	194.7000	194.7000	194.7000	194.7000	+17.857%	1	186	+12.635%
2026-07-28	165.2000	165.2000	165.2000	165.2000	-6.030%	1	186	+32.748%
2026-07-23	185.0000	185.0000	175.8000	175.8000	-25.748%	33	187	+24.744%
2026-07-21	236.7600	236.7600	236.7600	236.7600	-6.404%	14	159	-7.375%
2026-04-20	252.9600	252.9600	252.9600	252.9600	+23.095%	1	172	-13.306%
2026-04-08	205.5000	205.5000	205.5000	205.5000	-2.952%	1	172	+6.715%
2026-04-06	223.5000	223.5000	211.7500	211.7500	-7.411%	7	172	+3.566%
2026-04-02	228.7000	228.7000	228.7000	228.7000	-5.885%	21	171	-4.110%
2026-04-01	243.0000	243.0000	243.0000	243.0000	+11.086%	14	171	-9.753%
2026-03-30	222.1100	222.1100	218.7500	218.7500	-3.825%	2	160	+0.251%
2026-03-27	227.4500	227.4500	227.4500	227.4500	-9.364%	14	161	-3.583%
2026-03-25	255.1000	255.1000	250.9500	250.9500	+3.698%	24	175	-12.612%
2026-03-19	242.0000	242.0000	242.0000	242.0000	-6.383%	14	175	-9.380%
2026-03-04	258.5000	258.5000	258.5000	258.5000	-5.138%	14	175	-15.164%
2026-02-20	272.5500	272.5500	272.5000	272.5000	-1.635%	4	161	-19.523%
2026-02-18	275.8300	277.0300	275.8300	277.0300	+6.162%	2	161	-20.839%
2026-02-05	260.9500	260.9500	260.9500	260.9500	-3.352%	6	162	-15.961%
2026-02-04	270.0000	270.0000	270.0000	270.0000	-3.688%	5	162	-18.778%
2026-02-03	280.3400	280.3400	280.3400	280.3400	-8.380%	1	162	-21.774%
2026-01-15	305.9800	305.9800	305.9800	305.9800	-0.920%	1	163	-28.329%
2026-01-13	308.8200	308.8200	308.8200	308.8200	+2.137%	6	164	-28.988%
2026-01-02	307.3100	307.3100	302.3600	302.3600	-5.320%	2	158	-27.471%
2025-12-31	319.3500	319.3500	319.3500	319.3500	-4.495%	30	189	-31.329%
2025-12-29	334.3800	334.3800	334.3800	334.3800	-4.871%	75	189	-34.416%
2025-12-23	351.5000	351.5000	351.5000	351.5000	-1.300%	4	215	-37.610%
2025-12-22	356.1300	356.1300	356.1300	356.1300	+3.086%	5	220	-38.421%
2025-12-19	345.6200	345.6200	345.4700	345.4700	+7.683%	5	220	-36.521%
2025-12-12	315.5400	320.8200	315.5400	320.8200	+11.187%	31	215	-31.644%
2025-11-24	288.5400	288.5400	288.5400	288.5400	+5.115%	1	213	-23.997%
2025-11-13	276.0300	276.0300	274.5000	274.5000	-8.231%	2	214	-20.109%
2025-11-12	298.8300	299.4700	298.8300	299.1200	-1.831%	3	216	-26.685%
2025-11-07	300.9900	304.7000	300.9900	304.7000	-3.057%	3	214	-28.028%
2025-11-06	314.3100	314.3100	314.3100	314.3100	-5.214%	1	217	-30.228%
2025-11-05	331.6000	331.6000	331.6000	331.6000	+0.827%	1	217	-33.866%
2025-10-28	317.9800	328.8800	317.9800	328.8800	+10.012%	7	217	-33.319%
2025-10-24	298.9500	298.9500	298.9500	298.9500	-0.350%	1	212	-26.643%
2025-10-23	300.0000	300.0000	300.0000	300.0000	-4.398%	5	211	-26.900%
2025-10-21	313.8000	313.8000	313.8000	313.8000	+3.027%	2	211	-30.115%
2025-10-13	303.4600	304.5800	303.4600	304.5800	+7.755%	2	210	-27.999%
2025-10-10	306.3300	306.3300	282.6600	282.6600	-9.282%	3	211	-22.416%
2025-10-02	311.5800	311.5800	311.5800	311.5800	+6.669%	1	212	-29.617%
2025-09-19	292.1000	292.1000	292.1000	292.1000	+3.395%	2	213	-24.923%
2025-09-17	282.5100	282.5100	282.5100	282.5100	+7.828%	4	211	-22.374%
2025-09-12	247.0000	262.0000	247.0000	262.0000	+10.838%	2	211	-16.298%
2025-09-11	228.9000	236.3800	228.5500	236.3800	+5.834%	12	211	-7.226%
2025-09-08	222.5100	223.3500	222.5100	223.3500	+2.173%	4	204	-1.813%
2025-09-05	219.0000	219.0000	218.6000	218.6000	+5.031%	3	203	+0.320%
2025-09-04	208.2600	208.2600	208.1300	208.1300	-1.964%	3	203	+5.367%
2025-08-22	212.0300	212.3000	212.0300	212.3000	+8.211%	2	200	+3.297%
2025-08-20	194.2900	196.1900	191.7500	196.1900	-4.716%	6	200	+11.779%
2025-08-18	205.9000	205.9000	205.9000	205.9000	+2.438%	1	198	+6.508%
2025-08-15	209.0000	209.0000	201.0000	201.0000	-3.249%	8	198	+9.104%
2025-08-14	209.0000	211.0000	207.7500	207.7500	-2.693%	24	204	+5.560%
2025-08-13	213.5000	213.5000	213.5000	213.5000	+0.865%	6	192	+2.717%
2025-08-12	217.0000	217.0000	206.6500	211.6700	-0.624%	25	186	+3.605%
2025-08-11	215.8000	215.8000	213.0000	213.0000	+3.388%	24	209	+2.958%
2025-08-08	206.0200	206.0200	206.0200	206.0200	+13.291%	1	185	+6.446%
2025-08-04	181.8500	181.8500	181.8500	181.8500	+1.660%	1	186	+20.594%
2025-08-01	178.8800	178.8800	178.8800	178.8800	-11.327%	1	186	+22.596%
2025-07-28	201.7300	201.7300	201.7300	201.7300	+6.079%	1	186	+8.710%
2025-07-25	196.5900	196.5900	190.1700	190.1700	-3.147%	4	186	+15.318%
2025-07-17	196.3500	196.3500	196.3500	196.3500	+0.031%	2	185	+11.688%
2025-07-16	196.2900	196.2900	196.2900	196.2900	+1.024%	1	185	+11.722%
2025-07-15	193.9000	194.3000	193.9000	194.3000	+2.075%	2	185	+12.867%
2025-07-14	190.5000	190.5000	190.3500	190.3500	+5.691%	10	185	+15.209%
2025-07-08	179.4000	180.1000	179.4000	180.1000	+5.015%	2	185	+21.766%
2025-07-07	170.3600	171.6300	170.3600	171.5000	-12.500%	10	187	+27.872%
2025-07-03	194.3400	196.0000	193.7500	196.0000	+4.645%	33	167	+11.888%
2025-07-02	187.3000	187.3000	187.3000	187.3000	+3.957%	4	167	+17.085%
2025-07-01	175.0700	184.7000	175.0700	180.1700	-8.982%	10	170	+21.718%
2025-06-30	203.7000	203.7000	197.9500	197.9500	-3.740%	3	166	+10.786%
2025-06-25	206.1200	206.1200	205.6400	205.6400	-9.704%	2	165	+6.643%
2025-06-23	228.2000	228.2000	227.7400	227.7400	+10.876%	2	167	-3.706%
2025-06-18	205.4000	205.4000	205.4000	205.4000	+2.337%	3	168	+6.767%
2025-06-17	200.1500	200.7100	199.9800	200.7100	-3.393%	5	168	+9.262%
2025-06-13	207.8500	207.8500	207.7600	207.7600	-3.147%	10	173	+5.554%
2025-06-11	214.5100	214.5100	214.5100	214.5100	+1.992%	1	170	+2.233%
2025-06-10	195.7600	210.3200	195.7600	210.3200	+17.137%	10	170	+4.270%
2025-06-09	170.7000	179.9300	170.7000	179.5500	-2.998%	16	174	+22.139%
2025-06-06	183.0000	187.7000	183.0000	185.1000	+7.616%	14	171	+18.476%
2025-06-05	207.0500	207.0500	162.0000	172.0000	-18.695%	92	172	+27.500%
2025-06-04	210.0700	211.5600	210.0700	211.5500	-7.406%	5	154	+3.663%
2025-05-30	228.9000	228.9000	228.4000	228.4700	-5.435%	12	154	-4.014%
2025-05-29	241.5600	242.1000	240.8500	241.6000	+10.826%	10	149	-9.230%
2025-05-19	218.2500	218.4800	218.0000	218.0000	-1.460%	7	146	+0.596%
2025-05-15	221.2300	221.2300	221.2300	221.2300	+5.665%	68	139	-0.872%
2025-05-13	210.0500	210.0500	209.3400	209.3700	+13.683%	3	130	+4.743%
2025-05-09	187.7000	187.7000	184.1700	184.1700	+7.545%	26	132	+19.075%
2025-05-08	172.6500	172.6500	171.2500	171.2500	+7.165%	13	130	+28.058%
2025-05-07	159.8000	159.8000	159.8000	159.8000	+0.157%	1	130	+37.234%
2025-05-06	159.5500	159.5500	159.5500	159.5500	-8.515%	1	130	+37.449%
2025-05-02	177.1600	178.6900	174.4000	174.4000	+1.072%	20	129	+25.745%
2025-05-01	172.5500	172.5500	172.5500	172.5500	+4.399%	1	130	+27.094%
2025-04-30	161.8500	165.2800	161.8500	165.2800	-6.832%	2	131	+32.684%
2025-04-29	168.0000	177.4000	168.0000	177.4000	+4.157%	50	130	+23.619%
2025-04-28	167.3000	170.3200	167.3000	170.3200	-1.344%	11	110	+28.758%
2025-04-25	171.2400	172.6400	171.2400	172.6400	+18.898%	40	99	+27.027%
2025-04-24	145.2000	145.2000	145.2000	145.2000	+0.505%	1	100	+51.033%
2025-04-23	145.6500	145.6500	144.4700	144.4700	+19.594%	20	99	+51.796%
2025-04-21	124.3800	124.3800	120.1500	120.8000	-11.372%	35	99	+81.540%
2025-04-17	136.3000	136.3000	136.3000	136.3000	+1.754%	1	82	+60.895%
2025-04-16	139.7800	139.7800	133.9500	133.9500	-10.700%	9	82	+63.718%
2025-04-15	150.0000	150.0000	150.0000	150.0000	+3.770%	1	89	+46.200%
2025-04-14	152.2000	152.2000	144.5500	144.5500	-0.310%	3	89	+51.712%
2025-04-11	145.0000	145.0000	145.0000	145.0000	+1.399%	2	86	+51.241%
2025-04-10	143.0000	143.0000	143.0000	143.0000	-2.741%	7	85	+53.357%
2025-04-09	129.5700	147.0300	129.5700	147.0300	+21.512%	3	78	+49.153%
2025-04-08	121.0000	121.0000	121.0000	121.0000	-5.932%	1	76	+81.240%
2025-04-07	120.9100	141.4200	120.9100	128.6300	-5.828%	45	76	+70.489%
2025-04-04	139.1300	141.1600	135.9000	136.5900	0.000%	148	73	+60.553%