Dark

TSLA20271217C195
TSLA Dec 17 2027 195.00 Call (TSLA271217C00195000)
option OPRA

EOD

Sep 16, 2026

184.11-3.708%(-7.09)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	184.1100	184.1100	184.1100	184.1100	-3.708%	1	108	0.000%
2026-08-21	191.2000	191.2000	191.2000	191.2000	+23.180%	1	108	-3.708%
2026-08-04	155.2200	155.2200	155.2200	155.2200	-0.589%	1	109	+18.612%
2026-08-03	156.1400	156.1400	156.1400	156.1400	+10.027%	1	109	+17.913%
2026-07-27	141.9100	141.9100	141.9100	141.9100	-3.199%	1	108	+29.737%
2026-07-24	146.6500	146.7000	146.6000	146.6000	-29.179%	22	108	+25.587%
2026-07-21	206.9000	207.0000	206.9000	207.0000	+2.011%	2	119	-11.058%
2026-06-26	202.9200	202.9200	202.9200	202.9200	-4.373%	1	120	-9.270%
2026-06-23	212.2000	212.2000	212.2000	212.2000	-11.232%	1	121	-13.238%
2026-06-22	239.0000	239.0500	239.0000	239.0500	-0.421%	2	122	-22.983%
2026-06-15	240.0600	240.0600	240.0600	240.0600	+4.967%	6	127	-23.307%
2026-06-05	228.7000	228.7000	228.7000	228.7000	-13.997%	1	127	-19.497%
2026-05-12	265.9200	265.9200	265.9200	265.9200	+25.286%	3	127	-30.765%
2026-04-27	212.4000	212.4000	212.2500	212.2500	+1.677%	2	130	-13.258%
2026-04-23	208.7500	208.7500	208.7500	208.7500	+4.208%	1	130	-11.804%
2026-04-14	200.3200	200.3200	200.3200	200.3200	+9.482%	1	130	-8.092%
2026-04-07	182.9700	182.9700	182.9700	182.9700	-21.066%	7	131	+0.623%
2026-03-17	231.9000	231.9000	231.8000	231.8000	-0.549%	2	124	-20.574%
2026-02-27	234.0500	234.0500	233.0800	233.0800	-4.924%	2	123	-21.010%
2026-02-20	244.6000	245.1500	244.4000	245.1500	-0.366%	22	123	-24.899%
2026-02-18	249.7200	249.8700	246.0500	246.0500	-1.894%	4	113	-25.174%
2026-02-12	250.6500	250.8000	250.6500	250.8000	-3.464%	10	113	-26.591%
2026-01-30	259.8000	259.8000	259.8000	259.8000	-3.337%	6	113	-29.134%
2026-01-27	268.7700	268.7700	268.7700	268.7700	-3.584%	1	107	-31.499%
2026-01-15	278.7600	278.7600	278.7600	278.7600	-2.292%	1	108	-33.954%
2026-01-12	285.2500	285.3000	285.2500	285.3000	+1.045%	2	109	-35.468%
2026-01-09	278.1400	285.5000	278.1400	282.3500	+3.463%	5	109	-34.794%
2026-01-06	271.5000	272.9000	271.5000	272.9000	-0.944%	2	108	-32.536%
2026-01-02	275.5000	275.5000	275.5000	275.5000	-12.476%	1	108	-33.172%
2025-12-19	314.7700	314.7700	314.7700	314.7700	-4.034%	1	108	-41.510%
2025-12-16	328.0000	328.0000	328.0000	328.0000	+13.491%	1	109	-43.869%
2025-12-11	289.0100	289.0100	289.0100	289.0100	+7.399%	1	109	-36.296%
2025-12-01	269.4000	269.4000	269.1000	269.1000	+10.391%	8	108	-31.583%
2025-11-21	235.4200	243.8900	235.4200	243.7700	-3.277%	87	105	-24.474%
2025-11-20	252.0300	252.0300	252.0300	252.0300	-0.580%	1	100	-26.949%
2025-11-17	253.5000	253.5000	253.5000	253.5000	+0.079%	1	99	-27.373%
2025-11-14	242.7000	255.4000	242.7000	253.3000	-9.358%	8	99	-27.315%
2025-11-10	279.4500	279.4500	279.4500	279.4500	+3.309%	1	96	-34.117%
2025-11-07	270.5000	270.5000	270.5000	270.5000	-8.305%	1	95	-31.937%
2025-11-06	295.0000	295.0000	295.0000	295.0000	-1.667%	1	95	-37.590%
2025-10-31	300.0000	300.0000	300.0000	300.0000	-1.961%	1	95	-38.630%
2025-10-28	306.0000	306.0000	306.0000	306.0000	+4.978%	1	96	-39.833%
2025-10-27	297.2800	297.6800	290.9700	291.4900	+5.463%	26	84	-36.838%
2025-10-22	276.3900	276.3900	276.3900	276.3900	+3.138%	1	84	-33.388%
2025-10-13	267.9800	267.9800	267.9800	267.9800	-2.015%	1	85	-31.297%
2025-10-09	273.4900	273.4900	273.4900	273.4900	-1.817%	5	86	-32.681%
2025-10-08	278.5500	278.5500	278.5500	278.5500	+1.162%	1	86	-33.904%
2025-09-26	275.3500	275.3500	275.3500	275.3500	+0.474%	1	85	-33.136%
2025-09-22	274.0500	274.0500	274.0500	274.0500	+1.613%	2	86	-32.819%
2025-09-19	269.7000	269.7000	269.7000	269.7000	-1.364%	1	86	-31.735%
2025-09-18	273.4300	273.4300	273.4300	273.4300	+6.880%	20	87	-32.666%
2025-09-17	255.8300	255.8300	255.8300	255.8300	-2.504%	1	87	-28.034%
2025-09-16	262.4000	262.4000	262.4000	262.4000	-0.436%	1	86	-29.836%
2025-09-15	261.8700	265.0000	261.8700	263.5500	+9.813%	4	85	-30.142%
2025-09-12	238.7200	240.0000	238.7200	240.0000	+29.940%	21	84	-23.288%
2025-09-03	184.7000	184.7000	184.7000	184.7000	-1.651%	2	65	-0.319%
2025-08-29	187.8000	187.8000	187.8000	187.8000	-4.091%	3	62	-1.965%
2025-08-26	195.8100	195.8100	195.8100	195.8100	+9.196%	1	62	-5.975%
2025-08-19	179.3200	179.3200	179.3200	179.3200	-6.429%	1	61	+2.671%
2025-08-12	185.5800	191.6400	185.5800	191.6400	-0.462%	4	61	-3.929%
2025-08-11	192.5300	192.5300	192.5300	192.5300	+5.208%	1	62	-4.373%
2025-08-08	183.0000	183.0000	183.0000	183.0000	+7.331%	6	61	+0.607%
2025-08-07	170.0000	172.0000	170.0000	170.5000	+1.791%	24	67	+7.982%
2025-08-06	167.5000	167.5000	167.5000	167.5000	+6.688%	6	65	+9.916%
2025-08-01	157.0000	157.0000	157.0000	157.0000	-8.160%	1	65	+17.268%
2025-07-30	170.9500	170.9500	170.9500	170.9500	-2.074%	1	65	+7.698%
2025-07-29	174.5700	174.5700	174.5700	174.5700	+4.128%	1	65	+5.465%
2025-07-25	167.6500	167.6500	167.6500	167.6500	+4.053%	1	65	+9.818%
2025-07-24	157.7000	161.1200	157.3000	161.1200	-12.416%	6	66	+14.269%
2025-07-22	183.9600	183.9600	183.9600	183.9600	+0.185%	3	64	+0.082%
2025-07-21	181.1400	183.6200	181.1400	183.6200	+21.042%	5	67	+0.267%
2025-07-07	154.3100	154.3100	151.7000	151.7000	-12.403%	3	67	+21.365%
2025-07-02	173.1800	173.1800	173.1800	173.1800	+7.666%	1	67	+6.311%
2025-07-01	159.7000	163.3000	159.7000	160.8500	-8.763%	6	67	+14.461%
2025-06-30	176.3000	176.3000	176.3000	176.3000	-5.697%	1	67	+4.430%
2025-06-26	185.9000	186.9500	185.9000	186.9500	+0.543%	2	67	-1.519%
2025-06-25	185.8700	185.9400	185.8700	185.9400	-7.653%	2	67	-0.984%
2025-06-24	201.1600	201.3500	201.1600	201.3500	-3.118%	3	67	-8.562%
2025-06-23	207.8300	207.8300	207.8300	207.8300	+12.970%	1	70	-11.413%
2025-06-20	192.5600	192.5600	183.9700	183.9700	-0.578%	8	71	+0.076%
2025-06-18	186.7400	186.7700	185.0400	185.0400	+1.917%	7	75	-0.503%
2025-06-17	186.3300	186.3300	181.5600	181.5600	-5.683%	23	75	+1.404%
2025-06-16	192.2100	192.5000	192.2100	192.5000	+0.052%	3	77	-4.358%
2025-06-13	182.0000	192.4000	182.0000	192.4000	+3.497%	8	75	-4.309%
2025-06-12	188.4900	188.4900	185.8900	185.9000	-2.629%	9	73	-0.963%
2025-06-11	195.0500	195.0500	190.8500	190.9200	+0.941%	4	77	-3.567%
2025-06-10	183.4100	189.1400	183.4100	189.1400	+14.022%	12	76	-2.659%
2025-06-09	160.8000	165.8800	160.8000	165.8800	+1.892%	4	76	+10.990%
2025-06-06	167.1600	167.2300	162.8000	162.8000	+5.475%	48	78	+13.090%
2025-06-05	161.0700	161.0700	146.0000	154.3500	-25.327%	3	67	+19.281%
2025-06-03	206.5300	206.7000	206.5300	206.7000	+3.775%	3	65	-10.929%
2025-06-02	197.6400	199.1800	197.6400	199.1800	-9.914%	5	64	-7.566%
2025-05-29	223.1600	223.1600	220.9300	221.1000	-0.280%	3	59	-16.730%
2025-05-27	211.0000	222.8500	211.0000	221.7200	+10.391%	53	57	-16.963%
2025-05-23	201.1000	202.2900	200.8500	200.8500	-2.670%	44	26	-8.335%
2025-05-14	201.2900	210.0000	201.2900	206.3600	+14.270%	5	26	-10.782%
2025-05-12	181.8000	182.0900	180.5900	180.5900	+16.728%	9	28	+1.949%
2025-05-08	149.5500	154.7100	149.5500	154.7100	+5.395%	2	24	+19.003%
2025-04-28	154.6800	154.6800	146.6500	146.7900	-2.147%	13	23	+25.424%
2025-04-25	134.0500	150.0100	134.0500	150.0100	+17.342%	46	24	+22.732%
2025-04-23	121.8000	130.0000	121.8000	127.8400	+11.553%	8	16	+44.016%
2025-04-22	114.6000	114.6000	114.6000	114.6000	+8.164%	1	16	+60.654%
2025-04-21	110.0000	110.0000	105.9500	105.9500	-20.416%	4	16	+73.771%
2025-04-10	133.0100	133.9900	133.0100	133.1300	-10.108%	19	12	+38.293%
2025-04-09	148.1000	148.1000	148.1000	148.1000	+40.579%	19	23	+24.315%
2025-04-08	128.9500	128.9500	105.3500	105.3500	-6.314%	3	4	+74.760%
2025-04-07	117.3000	117.3000	112.4500	112.4500	-21.850%	4	5	+63.726%
2025-04-03	143.8900	143.8900	143.8900	143.8900	0.000%	1	1	+27.952%