Dark

TSLA20271217C180
TSLA Dec 17 2027 180.00 Call (TSLA271217C00180000)
option OPRA

EOD

Sep 17, 2026

209.95+4.183%(+8.43)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	209.9500	209.9500	209.9500	209.9500	+4.183%	2	601	0.000%
2026-09-16	201.5200	201.5200	201.5200	201.5200	-2.270%	1	602	+4.183%
2026-09-09	206.2000	206.2000	206.2000	206.2000	+6.646%	1	603	+1.819%
2026-08-25	193.6000	193.6000	193.3500	193.3500	-5.034%	2	603	+8.585%
2026-08-21	203.6000	203.6000	203.6000	203.6000	+14.892%	1	604	+3.119%
2026-08-18	177.2100	177.2100	177.2100	177.2100	+0.317%	2	604	+18.475%
2026-08-13	176.6500	176.6500	176.6500	176.6500	+3.558%	1	604	+18.851%
2026-08-07	170.5800	170.5800	170.5800	170.5800	+10.087%	2	604	+23.080%
2026-07-31	154.9500	154.9500	154.9500	154.9500	+3.542%	3	602	+35.495%
2026-07-30	149.6500	149.6500	149.6500	149.6500	-9.413%	4	605	+40.294%
2026-07-24	165.2000	165.2000	165.2000	165.2000	+2.551%	1	605	+27.088%
2026-07-23	169.1000	169.1000	161.0900	161.0900	-31.663%	22	605	+30.331%
2026-07-02	250.8500	250.8500	235.7300	235.7300	+4.643%	3	588	-10.936%
2026-06-24	225.2700	225.2700	225.2700	225.2700	-3.772%	1	588	-6.801%
2026-06-18	234.1000	234.1000	234.1000	234.1000	-7.543%	1	588	-10.316%
2026-06-05	253.2000	253.2000	253.2000	253.2000	-9.474%	1	588	-17.081%
2026-05-27	279.7000	279.7000	279.7000	279.7000	+12.420%	10	589	-24.937%
2026-05-07	249.0500	249.0500	248.8000	248.8000	+11.096%	2	599	-15.615%
2026-04-27	224.0000	224.0000	223.9500	223.9500	+2.186%	2	600	-6.251%
2026-04-24	219.1600	219.1600	219.1600	219.1600	+10.408%	10	600	-4.202%
2026-04-13	196.3800	198.5000	196.3800	198.5000	+5.166%	11	605	+5.768%
2026-04-07	188.7500	188.7500	188.7500	188.7500	-16.887%	3	606	+11.232%
2026-04-01	227.2500	227.2500	227.1000	227.1000	+11.531%	2	609	-7.552%
2026-03-30	203.6200	203.6200	203.6200	203.6200	-13.279%	4	608	+3.109%
2026-03-25	235.0000	235.0000	234.8000	234.8000	+2.991%	2	608	-10.583%
2026-03-23	229.0000	229.0000	227.8500	227.9800	+0.092%	63	607	-7.909%
2026-03-19	227.7700	227.7700	227.7700	227.7700	-5.096%	5	576	-7.824%
2026-03-03	240.0000	240.0000	240.0000	240.0000	-5.172%	2	581	-12.521%
2026-02-26	253.0900	253.0900	253.0900	253.0900	-1.387%	2	581	-17.045%
2026-02-20	256.6500	256.6500	256.6500	256.6500	+0.687%	2	579	-18.196%
2026-02-19	255.5000	255.5500	254.9000	254.9000	-2.758%	8	578	-17.634%
2026-02-13	262.1300	262.1300	262.1300	262.1300	-1.388%	2	574	-19.906%
2026-02-03	265.8200	265.8200	265.8200	265.8200	-2.272%	2	574	-21.018%
2026-02-02	272.0000	272.0000	272.0000	272.0000	-0.784%	2	574	-22.813%
2026-01-21	274.1500	274.1500	274.1500	274.1500	+0.535%	1	576	-23.418%
2026-01-20	272.6900	272.6900	272.6900	272.6900	-3.643%	2	576	-23.008%
2026-01-06	282.0500	283.0000	282.0500	283.0000	-7.240%	5	576	-25.813%
2025-12-31	304.7500	305.0900	304.7500	305.0900	+1.883%	2	576	-31.184%
2025-12-12	299.4500	299.4500	299.4500	299.4500	+3.259%	3	576	-29.888%
2025-12-08	290.0000	290.0000	290.0000	290.0000	-4.921%	1	579	-27.603%
2025-12-05	305.0100	305.0100	305.0100	305.0100	+0.697%	20	579	-31.166%
2025-12-04	302.9000	302.9000	302.9000	302.9000	+8.879%	2	589	-30.687%
2025-12-02	278.3500	278.3500	278.2000	278.2000	+5.880%	2	591	-24.533%
2025-11-19	262.7500	262.7500	262.7500	262.7500	+1.762%	2	592	-20.095%
2025-11-18	256.3500	260.4000	256.3500	258.2000	-4.015%	11	591	-18.687%
2025-11-17	269.5000	269.5000	269.0000	269.0000	+2.927%	66	586	-21.952%
2025-11-14	263.4000	266.1500	261.3500	261.3500	+1.871%	16	586	-19.667%
2025-11-13	264.4600	264.4600	256.5500	256.5500	-15.016%	2	580	-18.164%
2025-11-04	300.5700	301.8800	300.5700	301.8800	-6.562%	3	580	-30.452%
2025-11-03	321.8700	323.0800	321.6800	323.0800	+1.601%	4	583	-35.016%
2025-10-28	317.9900	317.9900	317.9900	317.9900	+6.397%	1	583	-33.976%
2025-10-21	297.7500	298.8700	297.7500	298.8700	+0.305%	7	584	-29.752%
2025-10-20	297.9600	297.9600	297.9600	297.9600	+4.547%	2	582	-29.538%
2025-10-16	285.0000	285.0000	285.0000	285.0000	+1.753%	1	584	-26.333%
2025-10-13	277.7500	280.0900	277.7500	280.0900	-1.602%	7	583	-25.042%
2025-10-09	284.8400	284.8400	284.6500	284.6500	+3.115%	2	585	-26.243%
2025-10-03	276.0500	276.0500	276.0500	276.0500	-11.895%	10	585	-23.945%
2025-10-01	310.7900	313.3200	310.7900	313.3200	+12.301%	40	595	-32.992%
2025-09-25	279.0000	279.0000	279.0000	279.0000	-0.197%	1	595	-24.749%
2025-09-23	279.5500	279.5500	279.5500	279.5500	-2.718%	1	595	-24.897%
2025-09-22	287.3600	287.3600	287.3600	287.3600	+2.812%	1	595	-26.938%
2025-09-19	282.0000	282.0000	278.3500	279.5000	+1.989%	4	595	-24.884%
2025-09-16	271.2200	274.0500	271.2200	274.0500	+0.091%	4	591	-23.390%
2025-09-15	272.6000	274.0500	272.6000	273.8000	+10.859%	8	590	-23.320%
2025-09-12	246.9800	246.9800	246.9800	246.9800	+13.314%	4	587	-14.993%
2025-09-11	214.0000	219.0300	214.0000	217.9600	+3.608%	157	587	-3.675%
2025-09-10	210.7500	210.8500	210.3700	210.3700	+2.870%	130	461	-0.200%
2025-09-09	204.5000	204.5000	204.5000	204.5000	-0.317%	1	364	+2.665%
2025-09-05	211.5000	211.5000	205.1500	205.1500	+3.611%	3	363	+2.340%
2025-09-03	198.0000	198.0000	198.0000	198.0000	+3.910%	3	363	+6.035%
2025-09-02	190.5500	190.5500	190.5500	190.5500	-0.755%	1	363	+10.181%
2025-08-29	197.5000	197.5000	192.0000	192.0000	-6.565%	56	402	+9.349%
2025-08-28	205.4900	205.4900	205.4900	205.4900	-2.148%	1	402	+2.170%
2025-08-27	211.5000	211.5000	210.0000	210.0000	+2.479%	12	402	-0.024%
2025-08-26	206.1400	206.1400	204.9200	204.9200	-1.005%	7	400	+2.455%
2025-08-25	200.0000	207.0000	200.0000	207.0000	+3.905%	3	398	+1.425%
2025-08-22	186.3000	199.2200	186.3000	199.2200	+9.401%	62	396	+5.386%
2025-08-21	182.9600	182.9600	182.1000	182.1000	+1.392%	14	335	+15.294%
2025-08-20	179.6000	179.6000	179.6000	179.6000	-6.556%	1	334	+16.899%
2025-08-19	192.2000	192.2000	192.2000	192.2000	-1.330%	1	334	+9.235%
2025-08-18	194.7900	194.7900	194.7900	194.7900	+1.137%	1	333	+7.783%
2025-08-15	193.0000	194.0000	192.6000	192.6000	-0.977%	5	333	+9.008%
2025-08-14	194.5000	194.5000	194.5000	194.5000	-1.916%	1	330	+7.943%
2025-08-13	198.3000	198.3000	198.3000	198.3000	+0.380%	9	329	+5.875%
2025-08-12	201.6600	201.6600	195.5800	197.5500	-2.828%	5	329	+6.277%
2025-08-11	204.0000	204.0000	203.3000	203.3000	+5.885%	12	325	+3.271%
2025-08-08	192.0000	192.0000	192.0000	192.0000	+6.964%	23	325	+9.349%
2025-08-07	180.8300	181.0000	179.0000	179.5000	+2.571%	93	325	+16.964%
2025-08-06	175.0000	175.0000	175.0000	175.0000	+5.740%	23	302	+19.971%
2025-08-01	165.0000	165.5000	165.0000	165.5000	-3.442%	31	302	+26.858%
2025-07-31	171.4000	171.4000	171.4000	171.4000	-5.824%	22	331	+22.491%
2025-07-29	182.0000	182.0000	182.0000	182.0000	-4.712%	50	352	+15.357%
2025-07-28	178.4500	191.0000	178.4500	191.0000	+5.525%	111	402	+9.921%
2025-07-25	173.4000	181.2000	173.4000	181.0000	+7.196%	53	351	+15.994%
2025-07-24	169.0000	169.0000	164.4500	168.8500	-13.379%	145	301	+24.341%
2025-07-22	192.5000	194.9300	192.5000	194.9300	+1.658%	4	326	+7.705%
2025-07-21	194.1800	194.5000	191.5000	191.7500	+0.414%	51	328	+9.492%
2025-07-18	192.1800	192.1800	189.1000	190.9600	+3.328%	18	300	+9.944%
2025-07-17	184.8100	184.8100	184.8100	184.8100	+0.440%	6	300	+13.603%
2025-07-16	182.0300	184.0000	182.0300	184.0000	+4.957%	2	294	+14.103%
2025-07-15	181.2500	181.2500	175.3100	175.3100	-1.705%	7	292	+19.759%
2025-07-14	180.3000	180.3000	178.3000	178.3500	+0.763%	35	291	+17.718%
2025-07-11	175.2000	177.0000	174.5000	177.0000	+2.312%	87	290	+18.616%
2025-07-10	173.0000	173.0000	173.0000	173.0000	+7.600%	1	203	+21.358%
2025-07-07	159.7000	162.8700	159.2000	160.7800	-11.465%	51	204	+30.582%
2025-07-02	183.4500	183.4500	181.6000	181.6000	+6.824%	2	191	+15.611%
2025-07-01	163.3700	170.0000	163.3700	170.0000	-9.695%	7	190	+23.500%
2025-06-27	184.8000	188.2500	184.8000	188.2500	-2.814%	3	192	+11.527%
2025-06-26	192.5000	193.7000	192.5000	193.7000	-0.437%	6	193	+8.389%
2025-06-25	192.6000	194.5500	192.6000	194.5500	-12.640%	5	199	+7.916%
2025-06-23	209.2000	223.2500	209.2000	222.7000	+13.971%	9	202	-5.725%
2025-06-18	195.4000	195.4000	195.4000	195.4000	+3.141%	2	200	+7.446%
2025-06-17	189.5700	189.5700	189.4500	189.4500	-5.299%	3	200	+10.821%
2025-06-16	200.5000	200.9500	199.8300	200.0500	+1.404%	9	200	+4.949%
2025-06-13	189.8100	202.6100	189.8100	197.2800	+0.229%	36	198	+6.422%
2025-06-11	200.1500	204.3300	196.8300	196.8300	+0.005%	17	196	+6.666%
2025-06-10	190.4200	199.0500	190.4200	196.8200	+18.781%	6	187	+6.671%
2025-06-09	158.7500	167.5300	158.7500	165.7000	-4.715%	5	185	+26.705%
2025-06-06	167.2000	175.0000	167.2000	173.9000	+10.161%	28	182	+20.730%
2025-06-05	188.8800	189.7000	155.1500	157.8600	-22.389%	22	186	+32.998%
2025-06-04	208.2800	208.2800	203.0400	203.4000	-8.592%	3	184	+3.220%
2025-06-03	219.9000	222.5200	219.9000	222.5200	+2.615%	3	184	-5.649%
2025-05-30	217.6500	217.6500	216.8500	216.8500	-4.391%	22	185	-3.182%
2025-05-29	231.5800	231.9500	226.0000	226.8100	+0.827%	24	184	-7.434%
2025-05-28	224.9500	224.9500	224.9500	224.9500	-1.424%	1	182	-6.668%
2025-05-27	227.5600	228.2000	227.5000	228.2000	+10.482%	3	183	-7.997%
2025-05-23	206.0000	206.5500	205.2000	206.5500	-1.455%	8	182	+1.646%
2025-05-22	209.6800	209.6800	209.6000	209.6000	-2.307%	4	182	+0.167%
2025-05-21	214.5500	214.5500	214.5500	214.5500	+1.490%	1	178	-2.144%
2025-05-15	211.6100	211.6100	211.4000	211.4000	-3.187%	3	177	-0.686%
2025-05-14	208.1200	218.3600	208.1200	218.3600	+6.336%	6	178	-3.851%
2025-05-13	194.4200	205.3500	194.4200	205.3500	+8.051%	8	174	+2.240%
2025-05-12	190.4300	190.4300	190.0500	190.0500	+7.647%	5	179	+10.471%
2025-05-09	176.5500	176.5500	176.5500	176.5500	+8.479%	20	178	+18.918%
2025-05-08	157.5000	162.7500	157.5000	162.7500	+8.936%	34	188	+29.002%
2025-05-06	149.5500	151.1500	149.4000	149.4000	-2.665%	12	171	+40.529%
2025-05-05	157.0000	157.0000	152.2500	153.4900	-4.960%	20	160	+36.784%
2025-05-02	159.5000	167.0000	159.5000	161.5000	+2.151%	20	146	+30.000%
2025-05-01	155.8500	162.0200	155.8500	158.1000	-0.095%	274	140	+32.796%
2025-04-30	156.1500	159.5000	148.6200	158.2500	-4.841%	42	84	+32.670%
2025-04-29	157.6500	166.3000	157.6500	166.3000	+2.137%	16	66	+26.248%
2025-04-28	168.0000	168.0000	162.8200	162.8200	+1.068%	31	72	+28.946%
2025-04-25	158.3200	161.1000	158.2000	161.1000	+17.446%	32	62	+30.323%
2025-04-23	136.8100	137.1700	136.8100	137.1700	+12.591%	2	48	+53.058%
2025-04-22	121.8300	121.8300	121.8300	121.8300	+9.727%	10	48	+72.330%
2025-04-21	112.5000	113.2300	111.0000	111.0300	-11.537%	23	48	+89.093%
2025-04-17	126.9000	126.9000	125.0000	125.5100	-6.399%	6	22	+67.278%
2025-04-16	134.1500	134.1500	134.0900	134.0900	-1.657%	4	22	+56.574%
2025-04-15	136.3000	136.3500	136.3000	136.3500	-3.925%	2	19	+53.979%
2025-04-14	141.9200	141.9200	141.9200	141.9200	+6.771%	2	17	+47.935%
2025-04-11	132.9200	132.9200	132.9200	132.9200	+10.115%	8	15	+57.952%
2025-04-08	134.2500	134.9200	120.7100	120.7100	+0.491%	4	15	+73.929%
2025-04-07	108.9200	126.3000	108.9200	120.1200	-6.002%	19	12	+74.784%
2025-04-04	131.0300	131.0300	127.7900	127.7900	-15.371%	26	9	+64.293%
2025-04-03	150.2500	151.0000	150.2500	151.0000	-7.163%	2	5	+39.040%
2025-04-02	162.6500	162.6500	162.6500	162.6500	0.000%	3	3	+29.081%