Dark

TSLA20271217C190
TSLA Dec 17 2027 190.00 Call (TSLA271217C00190000)
option OPRA

EOD

Sep 21, 2026

204.63+10.941%(+20.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	204.6300	204.6300	204.6300	204.6300	+10.941%	1	556	0.000%
2026-09-04	182.7400	184.4500	182.7400	184.4500	+0.250%	5	553	+10.941%
2026-08-27	183.9900	183.9900	183.9900	183.9900	+1.093%	1	553	+11.218%
2026-08-26	182.0000	182.0000	182.0000	182.0000	-2.596%	2	552	+12.434%
2026-08-24	186.8500	186.8500	186.8500	186.8500	+12.662%	6	553	+9.516%
2026-08-11	166.0500	166.0500	165.8500	165.8500	+18.914%	2	559	+23.383%
2026-07-29	139.4700	139.4700	139.4700	139.4700	-12.228%	1	560	+46.720%
2026-07-23	156.9000	158.9000	156.9000	158.9000	-23.274%	7	560	+28.779%
2026-07-22	207.1000	207.1000	207.1000	207.1000	-1.146%	1	560	-1.193%
2026-07-20	214.8000	214.8000	208.5000	209.5000	-1.874%	21	561	-2.325%
2026-07-17	213.0000	214.5000	213.0000	213.5000	-3.785%	35	554	-4.155%
2026-07-16	226.3500	226.3500	221.0000	221.9000	-2.031%	3	561	-7.783%
2026-07-13	226.5000	227.0500	225.9800	226.5000	-4.430%	36	560	-9.656%
2026-07-06	237.0000	237.0000	237.0000	237.0000	+3.947%	6	554	-13.658%
2026-07-02	232.0000	232.0000	228.0000	228.0000	-8.909%	6	555	-10.250%
2026-06-30	250.3000	250.3000	250.3000	250.3000	+2.616%	6	555	-18.246%
2026-06-15	243.9200	243.9200	243.9200	243.9200	-10.978%	6	549	-16.108%
2026-05-27	274.0000	274.0000	274.0000	274.0000	+8.665%	4	549	-25.318%
2026-05-18	251.8500	252.1500	251.8500	252.1500	-3.391%	30	549	-18.846%
2026-05-08	261.0000	261.0000	261.0000	261.0000	+25.463%	3	540	-21.598%
2026-04-29	208.0300	208.0300	208.0300	208.0300	+1.965%	1	540	-1.634%
2026-04-14	204.0200	204.0200	204.0200	204.0200	+8.938%	1	540	+0.299%
2026-04-10	187.2800	187.2800	187.2800	187.2800	-6.937%	1	540	+9.264%
2026-04-02	201.2400	201.2400	201.2400	201.2400	+1.431%	1	541	+1.685%
2026-03-30	198.3000	198.4000	198.3000	198.4000	-10.035%	2	541	+3.140%
2026-03-23	220.6700	220.6800	220.4500	220.5300	+3.003%	4	540	-7.210%
2026-03-20	214.1000	214.1000	214.1000	214.1000	-12.092%	3	538	-4.423%
2026-03-11	243.8500	243.8500	243.5500	243.5500	+0.640%	2	538	-15.980%
2026-03-05	242.0000	242.0000	242.0000	242.0000	-3.739%	2	537	-15.442%
2026-02-25	251.4000	251.4000	251.4000	251.4000	+4.463%	1	538	-18.604%
2026-02-23	240.6000	240.6600	240.6000	240.6600	-3.349%	2	538	-14.971%
2026-02-20	248.3000	249.0500	248.3000	249.0000	-0.260%	4	538	-17.819%
2026-02-18	249.7500	250.0900	248.9000	249.6500	-2.708%	3,812	536	-18.033%
2026-02-09	256.6000	256.6000	256.6000	256.6000	+5.250%	1	3,940	-20.253%
2026-02-04	243.8000	243.8000	243.8000	243.8000	-4.204%	1	3,940	-16.066%
2026-02-02	254.5000	254.5000	254.5000	254.5000	-3.525%	1	3,940	-19.595%
2026-01-30	263.8000	263.8000	263.8000	263.8000	+2.826%	6	3,940	-22.430%
2026-01-29	256.5500	256.5500	256.5500	256.5500	-6.794%	1	3,940	-20.238%
2026-01-27	275.6500	275.6500	275.2500	275.2500	-4.094%	2	3,940	-25.657%
2026-01-23	287.0000	287.0000	287.0000	287.0000	+0.175%	1	3,940	-28.700%
2026-01-13	286.0000	287.0000	286.0000	286.5000	-0.728%	3	3,940	-28.576%
2026-01-12	288.7500	290.6000	288.6000	288.6000	+4.945%	3	3,940	-29.096%
2026-01-06	274.5500	275.0000	274.5500	275.0000	-15.864%	6	3,940	-25.589%
2025-12-24	326.8500	326.8500	326.8500	326.8500	+12.722%	1	3,940	-37.393%
2025-12-11	289.9600	289.9600	289.9600	289.9600	-1.635%	1	3,940	-29.428%
2025-12-04	294.7800	294.7800	294.7800	294.7800	+8.835%	1	3,940	-30.582%
2025-11-26	270.8500	270.8500	270.8500	270.8500	+7.076%	10	3,951	-24.449%
2025-11-18	252.7500	252.9500	252.7500	252.9500	-1.211%	2	3,951	-19.103%
2025-11-17	256.0500	256.0500	256.0500	256.0500	-0.890%	2	3,950	-20.082%
2025-11-14	256.5000	258.3500	256.4500	258.3500	+1.334%	46	3,950	-20.793%
2025-11-13	253.3000	254.9500	253.3000	254.9500	-9.406%	2	3,936	-19.737%
2025-11-11	281.5900	281.5900	281.4200	281.4200	-4.813%	2	3,938	-27.287%
2025-11-10	292.9800	295.6500	292.9800	295.6500	+6.017%	5	3,938	-30.786%
2025-11-07	281.8000	281.8000	273.9400	278.8700	-4.102%	7	3,936	-26.622%
2025-11-05	290.8000	290.8000	290.8000	290.8000	-1.333%	3	3,932	-29.632%
2025-11-04	292.8300	294.7300	292.8300	294.7300	-6.137%	3	3,935	-30.570%
2025-11-03	314.0000	314.0000	314.0000	314.0000	+6.426%	1	3,932	-34.831%
2025-10-27	304.0800	304.1100	293.3500	295.0400	+2.509%	40	3,902	-30.643%
2025-10-24	288.7500	288.7500	287.8200	287.8200	+2.209%	3	3,902	-28.903%
2025-10-22	281.6000	281.6000	281.6000	281.6000	-3.479%	1	3,904	-27.333%
2025-10-21	290.0000	291.7500	290.0000	291.7500	+2.089%	2	3,904	-29.861%
2025-10-17	285.7800	285.7800	285.7800	285.7800	+5.688%	1	3,904	-28.396%
2025-10-14	270.4000	270.4000	270.4000	270.4000	-3.735%	1	3,905	-24.323%
2025-10-13	280.7000	280.8900	280.7000	280.8900	-4.100%	4	3,905	-27.149%
2025-10-06	292.9000	292.9000	292.9000	292.9000	-2.836%	1	3,905	-30.137%
2025-10-01	300.3400	301.4500	297.0000	301.4500	+4.637%	30	3,905	-32.118%
2025-09-29	288.0900	288.0900	288.0900	288.0900	+4.901%	1	3,876	-28.970%
2025-09-26	274.6300	274.6300	274.6300	274.6300	-2.676%	1	3,876	-25.489%
2025-09-24	282.1800	282.1800	282.1800	282.1800	+0.334%	1	3,876	-27.482%
2025-09-22	289.6200	290.0000	280.0000	281.2400	+2.269%	27	3,877	-27.240%
2025-09-18	276.8200	276.8200	275.0000	275.0000	+2.742%	21	3,897	-25.589%
2025-09-16	265.4500	268.0000	265.4500	267.6600	+0.135%	3	3,877	-23.549%
2025-09-15	260.0000	267.4000	260.0000	267.3000	+10.227%	5	3,877	-23.446%
2025-09-12	239.9600	243.4100	239.9600	242.5000	+18.005%	6	3,876	-15.616%
2025-09-08	205.5000	205.5000	205.5000	205.5000	+1.985%	1	3,874	-0.423%
2025-09-05	201.5000	201.5000	201.5000	201.5000	+7.021%	1	3,874	+1.553%
2025-09-04	188.2800	188.2800	188.2800	188.2800	-5.695%	1	3,874	+8.684%
2025-08-25	193.7500	200.9500	193.7500	199.6500	+3.365%	4	3,873	+2.494%
2025-08-22	189.3500	193.1500	189.3500	193.1500	+9.001%	3	3,872	+5.944%
2025-08-21	177.2000	177.2000	177.2000	177.2000	+0.796%	1	3,871	+15.480%
2025-08-20	175.8000	175.8000	175.8000	175.8000	-4.508%	1	3,871	+16.399%
2025-08-19	187.1800	187.1800	184.1000	184.1000	-1.840%	2	3,871	+11.152%
2025-08-18	187.5500	187.5500	187.5500	187.5500	-0.314%	5	3,870	+9.107%
2025-08-14	185.7500	188.1400	185.7500	188.1400	-0.217%	14	3,865	+8.765%
2025-08-12	188.5500	188.5500	188.5500	188.5500	-3.801%	1	3,872	+8.528%
2025-08-11	198.7500	198.7500	196.0000	196.0000	+6.233%	4	3,871	+4.403%
2025-08-08	184.5000	184.5000	184.5000	184.5000	+6.065%	1	3,872	+10.911%
2025-08-06	163.5000	174.4500	163.5000	173.9500	+5.680%	27	3,871	+17.637%
2025-08-05	163.5000	164.6000	163.4000	164.6000	-0.242%	24	3,897	+24.320%
2025-08-04	163.5000	165.0000	163.5000	165.0000	+3.125%	24	3,903	+24.018%
2025-08-01	158.9500	160.0000	158.9500	160.0000	-6.515%	19	3,909	+27.894%
2025-07-31	171.1500	171.1500	171.1500	171.1500	-1.638%	20	3,903	+19.562%
2025-07-30	177.0000	177.0000	174.0000	174.0000	-1.584%	28	3,903	+17.603%
2025-07-29	176.8000	176.8000	176.8000	176.8000	-3.388%	2	3,915	+15.741%
2025-07-28	183.0000	183.0000	183.0000	183.0000	+3.759%	1	3,915	+11.820%
2025-07-25	168.7500	176.3700	168.7500	176.3700	+10.231%	21	3,915	+16.023%
2025-07-24	162.9000	162.9000	159.0000	160.0000	-14.228%	11	3,916	+27.894%
2025-07-21	187.3500	187.3500	186.5400	186.5400	+1.265%	6	3,913	+9.698%
2025-07-18	185.1400	185.1400	183.4500	184.2100	+4.772%	16	3,919	+11.085%
2025-07-17	175.8200	175.8200	175.8200	175.8200	+2.073%	1	3,929	+16.386%
2025-07-15	172.2500	172.2500	172.2500	172.2500	+0.437%	1	3,930	+18.798%
2025-07-11	170.1000	171.5000	170.1000	171.5000	+10.503%	2	3,929	+19.318%
2025-07-07	155.1500	158.2300	153.4000	155.2000	-12.391%	18	3,928	+31.849%
2025-07-03	177.0500	177.9000	177.0500	177.1500	+0.865%	11	3,921	+15.512%
2025-07-02	173.0000	176.0900	169.0900	175.6300	+6.766%	19	3,921	+16.512%
2025-07-01	160.7600	168.0000	157.8000	164.5000	-8.890%	32	3,935	+24.395%
2025-06-30	180.7100	180.7100	180.5500	180.5500	-2.405%	10	3,929	+13.337%
2025-06-27	184.3500	185.0000	184.3500	185.0000	-2.272%	2	3,932	+10.611%
2025-06-26	187.0500	189.9500	187.0500	189.3000	-0.353%	7	3,932	+8.098%
2025-06-25	190.0000	190.0000	187.5000	189.9700	-6.317%	8	3,929	+7.717%
2025-06-24	202.8500	202.8500	202.7800	202.7800	-2.739%	3	3,929	+0.912%
2025-06-23	208.0400	208.4900	208.0400	208.4900	+11.450%	3	3,928	-1.851%
2025-06-20	194.7300	194.7300	187.0700	187.0700	-0.229%	14	3,928	+9.387%
2025-06-18	187.5000	187.5000	187.5000	187.5000	+1.078%	3	3,928	+9.136%
2025-06-17	186.6500	186.6500	184.1300	185.5000	-3.986%	7	3,928	+10.313%
2025-06-16	194.4300	195.2700	193.2000	193.2000	+3.994%	13	3,934	+5.916%
2025-06-13	184.5100	185.7800	184.5100	185.7800	-3.401%	10	3,936	+10.146%
2025-06-12	192.3200	192.3200	192.3200	192.3200	+0.271%	1	3,938	+6.401%
2025-06-11	197.6500	197.6500	191.6700	191.8000	+3.676%	22	3,938	+6.689%
2025-06-10	185.0000	185.0000	185.0000	185.0000	+8.187%	1	3,937	+10.611%
2025-06-09	168.4800	171.0000	168.4800	171.0000	+0.671%	2	3,936	+19.667%
2025-06-06	170.4000	171.8800	164.2200	169.8600	+8.885%	100	3,938	+20.470%
2025-06-05	188.9000	188.9000	156.0000	156.0000	-21.240%	9	3,931	+31.173%
2025-06-04	198.0700	198.0700	198.0700	198.0700	-5.048%	1	3,930	+3.312%
2025-06-03	208.5000	211.9000	208.5000	208.6000	+4.243%	9	3,930	-1.903%
2025-06-02	205.7500	209.6800	200.0000	200.1100	-5.600%	9	3,935	+2.259%
2025-05-30	221.0000	221.0000	211.9700	211.9800	-3.777%	12	3,928	-3.467%
2025-05-29	220.3000	220.3000	220.3000	220.3000	+9.602%	1	3,928	-7.113%
2025-05-23	197.5000	201.7000	197.5000	201.0000	+0.802%	12	3,928	+1.806%
2025-05-22	198.0000	199.7000	198.0000	199.4000	+0.362%	5	3,928	+2.623%
2025-05-21	207.3000	208.6500	198.6800	198.6800	-6.415%	3	3,923	+2.995%
2025-05-20	210.0000	212.3000	210.0000	212.3000	+1.705%	6	3,925	-3.613%
2025-05-16	208.7400	208.7400	208.7400	208.7400	+0.477%	10	3,919	-1.969%
2025-05-15	201.4500	207.7500	201.4500	207.7500	+1.873%	4	3,917	-1.502%
2025-05-14	203.9300	203.9300	203.9300	203.9300	+2.164%	3	3,920	+0.343%
2025-05-13	186.2000	199.6100	186.2000	199.6100	+8.785%	3	3,917	+2.515%
2025-05-12	183.4500	183.4900	183.2700	183.4900	+24.823%	5	3,918	+11.521%
2025-05-07	147.5000	148.0000	147.0000	147.0000	+0.410%	5	3,921	+39.204%
2025-05-06	146.5000	146.5000	146.4000	146.4000	-3.779%	5	3,922	+39.775%
2025-05-05	151.6000	152.1600	151.6000	152.1500	-4.368%	3	3,917	+34.492%
2025-05-02	152.3000	159.1000	152.3000	159.1000	+2.645%	40	3,914	+28.617%
2025-05-01	151.2500	156.0600	151.2500	155.0000	+6.764%	33	3,920	+32.019%
2025-04-30	145.1000	145.1800	145.1000	145.1800	-9.376%	4	3,907	+40.949%
2025-04-29	158.3000	160.2000	158.0000	160.2000	+7.409%	30	3,905	+27.734%
2025-04-28	159.8500	159.8500	149.1500	149.1500	-3.774%	2	3,910	+37.197%
2025-04-25	142.9700	157.4300	142.7000	155.0000	+16.849%	7,748	3,909	+32.019%
2025-04-24	132.6500	132.6500	132.6500	132.6500	+7.365%	2	73	+54.263%
2025-04-23	124.7000	124.7000	123.5500	123.5500	+14.292%	5	73	+65.625%
2025-04-21	113.7400	113.7400	107.8300	108.1000	-11.029%	36	72	+89.297%
2025-04-17	121.5000	121.5000	121.5000	121.5000	-8.989%	3	77	+68.420%
2025-04-14	133.5000	133.5000	133.5000	133.5000	+3.964%	1	77	+53.281%
2025-04-11	128.4100	128.4100	128.4100	128.4100	-6.373%	20	77	+59.357%
2025-04-09	112.8900	137.1500	112.8900	137.1500	+22.510%	58	67	+49.202%
2025-04-08	131.4100	131.4100	108.2500	111.9500	-4.480%	3	24	+82.787%
2025-04-07	117.2000	117.2000	117.2000	117.2000	-6.142%	3	22	+74.599%
2025-04-04	130.0300	130.0300	124.8700	124.8700	-12.861%	12	22	+63.874%
2025-04-03	143.3000	143.3000	143.3000	143.3000	-9.835%	2	18	+42.798%
2025-04-02	141.1000	162.7500	141.1000	158.9300	0.000%	17	16	+28.755%