Dark

TSLA20271217C185
TSLA Dec 17 2027 185.00 Call (TSLA271217C00185000)
option OPRA

Inactive

Sep 1, 2026

191.25+6.754%(+12.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	191.2500	191.2500	191.2500	191.2500	+6.754%	1	152	0.000%
2026-08-26	179.1500	179.1500	179.1500	179.1500	-5.382%	1	153	+6.754%
2026-08-24	189.4600	189.4600	189.3400	189.3400	+7.002%	2	152	+1.009%
2026-08-20	176.9500	176.9500	176.9500	176.9500	+9.262%	1	152	+8.081%
2026-08-03	162.0000	162.0000	161.9500	161.9500	-28.022%	2	153	+18.092%
2026-07-16	225.0000	225.0000	225.0000	225.0000	-6.348%	1	155	-15.000%
2026-07-06	240.2500	240.2500	240.2500	240.2500	+13.863%	1	156	-20.395%
2026-06-26	211.0000	211.0000	211.0000	211.0000	-1.632%	2	156	-9.360%
2026-06-25	213.1500	214.5000	213.1500	214.5000	-24.098%	4	158	-10.839%
2026-05-14	282.9500	282.9500	282.6000	282.6000	+13.851%	2	161	-32.325%
2026-05-07	248.2200	248.2200	248.2200	248.2200	+6.486%	1	162	-22.951%
2026-05-06	233.4500	233.4500	233.1000	233.1000	+6.003%	2	163	-17.954%
2026-04-27	220.0000	220.0000	219.9000	219.9000	+14.269%	2	164	-13.029%
2026-04-06	192.4400	192.4400	192.4400	192.4400	-8.362%	1	165	-0.618%
2026-04-02	210.0000	210.0000	210.0000	210.0000	+4.634%	5	160	-8.929%
2026-03-30	200.7000	200.7000	200.7000	200.7000	-10.434%	2	160	-4.709%
2026-03-23	224.2200	224.2800	224.0800	224.0800	-11.167%	14	158	-14.651%
2026-02-20	252.8000	252.8000	252.2500	252.2500	+0.258%	22	152	-24.182%
2026-02-19	251.5500	251.6000	251.5500	251.6000	-0.945%	2	141	-23.986%
2026-02-17	247.6600	254.0000	247.6600	254.0000	+2.111%	3	140	-24.705%
2026-02-04	253.1000	253.1000	248.7500	248.7500	-10.435%	4	138	-23.116%
2026-01-28	277.7300	277.7300	277.7300	277.7300	-4.138%	1	138	-31.138%
2026-01-02	289.7200	289.7200	289.7200	289.7200	-13.712%	2	138	-33.988%
2025-12-16	332.4200	335.7600	332.4200	335.7600	+13.755%	100	141	-43.040%
2025-12-09	295.1600	295.1600	295.1600	295.1600	+3.696%	1	91	-35.205%
2025-12-08	284.6400	284.6400	284.6400	284.6400	-4.435%	2	91	-32.810%
2025-12-04	296.9500	297.8500	296.6500	297.8500	+6.917%	3	92	-35.790%
2025-12-02	278.5800	278.5800	278.5800	278.5800	+2.491%	1	94	-31.348%
2025-11-26	271.8100	271.8100	271.8100	271.8100	+0.214%	2	95	-29.638%
2025-11-24	271.3300	271.3300	271.2300	271.2300	+6.847%	2	95	-29.488%
2025-11-20	253.8500	253.8500	253.8500	253.8500	-0.840%	3	95	-24.660%
2025-11-18	256.0000	256.0000	256.0000	256.0000	-3.676%	2	98	-25.293%
2025-11-17	265.7500	265.7700	265.7500	265.7700	+6.003%	5	98	-28.039%
2025-11-13	250.7200	250.7200	250.7200	250.7200	-19.162%	3	94	-23.720%
2025-11-06	310.1500	310.1500	310.1500	310.1500	-0.216%	1	97	-38.336%
2025-10-28	310.8200	310.8200	310.8200	310.8200	+2.890%	5	96	-38.469%
2025-10-27	308.1100	308.7000	301.2900	302.0900	+6.539%	8	97	-36.691%
2025-10-22	283.5500	283.5500	283.5500	283.5500	-0.638%	1	97	-32.552%
2025-10-08	285.3700	285.3700	285.3700	285.3700	-5.303%	1	98	-32.982%
2025-10-06	301.3500	301.3500	301.3500	301.3500	+7.533%	1	98	-36.536%
2025-10-03	280.2400	280.2400	280.2400	280.2400	-8.826%	1	98	-31.755%
2025-10-01	307.3700	307.3700	307.3700	307.3700	+4.299%	20	99	-37.779%
2025-09-30	294.7000	294.7000	294.7000	294.7000	+2.576%	5	102	-35.103%
2025-09-22	292.9700	292.9700	287.3000	287.3000	+6.289%	21	102	-33.432%
2025-09-15	270.2000	270.3000	270.2000	270.3000	+26.693%	2	94	-29.245%
2025-09-11	215.3500	215.4500	213.3500	213.3500	+2.267%	4	93	-10.359%
2025-09-05	208.6200	208.6200	208.6200	208.6200	+16.087%	1	93	-8.326%
2025-08-21	179.7100	179.7100	179.7100	179.7100	-2.859%	13	94	+6.421%
2025-08-15	185.0000	185.0000	185.0000	185.0000	-2.116%	1	107	+3.378%
2025-08-14	189.0000	189.0000	189.0000	189.0000	-5.722%	13	107	+1.190%
2025-08-13	200.4700	200.4700	200.4700	200.4700	+1.324%	1	94	-4.599%
2025-08-12	197.8500	197.8500	197.8500	197.8500	-0.578%	1	95	-3.336%
2025-08-11	197.5000	203.0000	197.5000	199.0000	+7.266%	75	95	-3.894%
2025-08-08	188.2800	188.2800	185.5200	185.5200	+5.800%	13	96	+3.089%
2025-08-07	176.6000	176.6000	175.3500	175.3500	+6.241%	3	90	+9.068%
2025-08-05	165.0500	165.0500	165.0500	165.0500	-0.770%	1	89	+15.874%
2025-08-04	166.3300	166.3300	166.3300	166.3300	-0.994%	1	89	+14.982%
2025-08-01	167.3000	168.0000	167.3000	168.0000	-1.176%	69	89	+13.839%
2025-07-31	172.5900	172.5900	170.0000	170.0000	-6.310%	53	88	+12.500%
2025-07-29	181.4500	181.4500	181.4500	181.4500	-1.919%	1	67	+5.401%
2025-07-28	185.0000	185.0000	185.0000	185.0000	+12.264%	1	66	+3.378%
2025-07-24	164.2900	166.3200	164.2900	164.7900	-11.735%	33	65	+16.057%
2025-07-18	186.7000	186.7000	186.7000	186.7000	+6.473%	1	64	+2.437%
2025-07-14	175.3000	175.3500	175.3000	175.3500	+5.252%	10	64	+9.068%
2025-07-10	166.6000	166.6000	166.6000	166.6000	+4.714%	1	69	+14.796%
2025-07-07	156.3500	159.1000	156.3500	159.1000	-10.260%	2	69	+20.207%
2025-07-02	178.0700	178.0700	177.2900	177.2900	+5.248%	3	69	+7.874%
2025-07-01	167.8000	168.4500	165.6000	168.4500	-12.348%	3	70	+13.535%
2025-06-26	192.1800	192.1800	192.1800	192.1800	-9.259%	3	69	-0.484%
2025-06-23	211.3400	211.7900	211.3400	211.7900	+11.645%	3	69	-9.698%
2025-06-20	189.0000	189.7000	189.0000	189.7000	-0.326%	8	71	+0.817%
2025-06-18	190.3200	190.3200	190.3200	190.3200	+2.076%	3	70	+0.489%
2025-06-17	186.4700	186.4700	186.4500	186.4500	-5.466%	3	70	+2.574%
2025-06-16	197.4300	197.5600	197.2300	197.2300	+1.258%	5	70	-3.032%
2025-06-13	197.9200	197.9200	194.7800	194.7800	-2.790%	6	70	-1.812%
2025-06-11	200.3700	200.3700	200.3700	200.3700	+3.113%	1	72	-4.552%
2025-06-10	194.3200	194.3200	194.3200	194.3200	+13.247%	1	71	-1.580%
2025-06-06	170.2300	172.1500	170.2300	171.5900	+9.902%	52	72	+11.458%
2025-06-05	159.9900	159.9900	150.0000	156.1300	-25.132%	7	70	+22.494%
2025-05-23	208.5400	208.5400	208.5400	208.5400	+0.120%	2	67	-8.291%
2025-05-22	208.2900	208.2900	208.2900	208.2900	-1.727%	5	67	-8.181%
2025-05-21	211.9500	211.9500	211.9500	211.9500	+3.831%	1	67	-9.766%
2025-05-15	204.3400	204.3400	204.1300	204.1300	+10.940%	4	67	-6.310%
2025-05-12	184.0000	184.0000	184.0000	184.0000	+7.508%	2	66	+3.940%
2025-05-09	171.1500	171.1500	171.1500	171.1500	+10.598%	2	68	+11.744%
2025-05-05	152.6000	154.7500	152.6000	154.7500	-5.996%	2	67	+23.586%
2025-05-02	164.6200	164.6200	164.6200	164.6200	+0.213%	4	67	+16.177%
2025-04-29	155.0000	164.2700	153.5800	164.2700	+3.275%	101	69	+16.424%
2025-04-28	162.0200	162.0200	158.9500	159.0600	+0.914%	15	42	+20.238%
2025-04-25	157.7400	159.4300	157.6200	157.6200	+43.031%	48	38	+21.336%
2025-04-21	110.0000	110.4000	110.0000	110.2000	-6.650%	5	29	+73.548%
2025-04-09	118.0000	118.0500	118.0000	118.0500	+5.989%	2	25	+62.008%
2025-04-08	111.3700	111.3800	111.3700	111.3800	-12.916%	2	24	+71.709%
2025-04-04	129.5200	129.5200	127.9000	127.9000	-16.845%	38	22	+49.531%
2025-04-03	153.8100	153.8100	153.8100	153.8100	-3.567%	1	4	+24.342%
2025-04-02	142.7700	159.5000	142.7700	159.5000	0.000%	4	4	+19.906%