Dark

TSLA20271217C50
TSLA Dec 17 2027 50.00 Call (TSLA271217C00050000)
option OPRA

EOD

Sep 16, 2026

311.75+5.750%(+16.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	311.7500	311.7500	311.7500	311.7500	+5.750%	1	2,406	0.000%
2026-08-17	294.8000	294.8000	294.8000	294.8000	+11.582%	2	2,405	+5.750%
2026-07-24	263.4600	264.2000	263.4600	264.2000	-3.351%	2	2,405	+17.998%
2026-07-23	273.3600	273.3600	273.3600	273.3600	-24.486%	1	2,407	+14.044%
2026-07-09	362.0000	362.0000	362.0000	362.0000	+1.259%	4	2,408	-13.881%
2026-06-05	357.5000	357.5000	357.5000	357.5000	-3.352%	1	2,412	-12.797%
2026-05-20	369.9000	369.9000	369.9000	369.9000	+6.756%	1	2,412	-15.720%
2026-05-01	346.4900	346.4900	346.4900	346.4900	+12.900%	1	2,411	-10.026%
2026-04-06	306.9000	306.9000	306.9000	306.9000	-3.045%	1	2,411	+1.580%
2026-03-27	316.5400	316.5400	316.5400	316.5400	-4.293%	1	2,412	-1.513%
2026-03-26	330.7400	330.7400	330.7400	330.7400	-1.860%	1	2,412	-5.742%
2026-03-23	336.8000	337.0100	336.8000	337.0100	-5.934%	2	2,412	-7.495%
2026-03-10	358.2700	358.2700	358.2700	358.2700	+3.837%	1	2,413	-12.985%
2026-03-09	345.0300	345.0300	345.0300	345.0300	-5.212%	1	2,413	-9.646%
2026-02-17	364.0000	364.0000	364.0000	364.0000	-5.455%	1	2,413	-14.354%
2026-01-20	385.0000	385.0000	385.0000	385.0000	-11.770%	1	2,414	-19.026%
2025-12-19	437.5000	437.5000	436.3600	436.3600	+5.974%	12	2,415	-28.557%
2025-12-05	411.7600	411.7600	411.7600	411.7600	+1.682%	1	2,415	-24.288%
2025-12-04	410.6200	410.6200	404.9500	404.9500	+3.304%	2	2,415	-23.015%
2025-11-28	392.0000	392.0000	392.0000	392.0000	+11.808%	2	2,415	-20.472%
2025-11-21	350.6000	350.6000	350.6000	350.6000	-1.239%	1	2,417	-11.081%
2025-11-20	355.0000	355.0000	355.0000	355.0000	-1.490%	1	2,418	-12.183%
2025-11-18	360.0000	364.3000	359.3700	360.3700	-1.522%	493	2,419	-13.492%
2025-11-17	365.9400	365.9400	365.9400	365.9400	+0.186%	2	2,174	-14.808%
2025-11-14	347.0000	370.3000	347.0000	365.2600	-6.833%	1,125	2,175	-14.650%
2025-10-16	392.2000	392.2000	392.0500	392.0500	-0.330%	2	1,553	-20.482%
2025-10-15	393.3500	393.3500	393.3500	393.3500	-0.165%	1,500	1,553	-20.745%
2025-10-09	394.0000	394.0000	394.0000	394.0000	+1.835%	20	98	-20.876%
2025-09-25	386.9000	386.9000	386.9000	386.9000	-2.947%	5	98	-19.424%
2025-09-24	398.6500	398.6500	398.6500	398.6500	+6.024%	1	93	-21.799%
2025-09-17	376.0000	376.0000	376.0000	376.0000	+0.804%	3	92	-17.088%
2025-09-15	381.0000	381.0000	373.0000	373.0000	+7.788%	2	92	-16.421%
2025-09-12	346.0000	346.0500	346.0000	346.0500	+6.806%	3	92	-9.912%
2025-09-11	317.4000	324.0000	317.4000	324.0000	+5.028%	3	91	-3.781%
2025-09-10	311.8100	311.8100	308.4900	308.4900	+0.777%	3	90	+1.057%
2025-09-09	306.1100	306.1100	306.1100	306.1100	+4.119%	1	91	+1.842%
2025-09-04	294.0000	294.0000	294.0000	294.0000	-2.000%	1	91	+6.037%
2025-09-03	300.0000	300.0000	300.0000	300.0000	+2.249%	4	90	+3.917%
2025-08-29	303.0000	303.0000	293.4000	293.4000	+5.048%	9	82	+6.254%
2025-08-21	277.9700	279.3000	277.9700	279.3000	-0.378%	3	82	+11.618%
2025-08-20	280.3600	280.3600	280.3600	280.3600	-2.351%	5	79	+11.196%
2025-08-15	287.1100	287.1100	287.1100	287.1100	-1.675%	5	74	+8.582%
2025-08-14	292.0000	292.0000	292.0000	292.0000	-2.033%	5	69	+6.764%
2025-08-12	298.0000	298.0600	298.0000	298.0600	+3.854%	8	64	+4.593%
2025-08-08	289.8600	289.8600	287.0000	287.0000	+8.712%	4	64	+8.624%
2025-08-05	265.8200	265.8200	264.0000	264.0000	-1.153%	2	60	+18.087%
2025-08-04	266.3500	267.0800	266.3500	267.0800	+2.056%	3	60	+16.725%
2025-08-01	261.7000	261.7000	261.7000	261.7000	-8.175%	1	61	+19.125%
2025-07-28	283.8000	285.0000	283.8000	285.0000	+7.955%	2	60	+9.386%
2025-07-24	260.0000	264.0000	260.0000	264.0000	-8.966%	2	58	+18.087%
2025-07-23	288.7700	290.0000	288.7700	290.0000	+4.369%	2	57	+7.500%
2025-07-16	277.8600	277.8600	277.8600	277.8600	+8.539%	5	57	+12.197%
2025-07-09	256.0000	256.0000	256.0000	256.0000	+2.318%	1	52	+21.777%
2025-07-07	256.9500	256.9500	250.2000	250.2000	-9.675%	3	52	+24.600%
2025-07-03	277.0000	277.0000	277.0000	277.0000	+0.948%	1	52	+12.545%
2025-06-30	278.0000	278.6400	274.4000	274.4000	-4.953%	3	52	+13.612%
2025-06-25	283.7900	288.7000	283.7900	288.7000	-4.051%	2	50	+7.984%
2025-06-24	300.9500	300.9500	300.8900	300.8900	-3.223%	2	49	+3.609%
2025-06-23	313.4500	313.4500	310.9100	310.9100	+11.107%	2	48	+0.270%
2025-06-20	279.8300	279.8300	279.8300	279.8300	-0.921%	2	47	+11.407%
2025-06-18	282.4300	282.4300	282.4300	282.4300	+2.795%	3	45	+10.381%
2025-06-17	274.7500	274.7500	274.7500	274.7500	+3.777%	1	45	+13.467%
2025-06-09	245.0600	265.2700	245.0600	264.7500	+2.299%	7	44	+17.753%
2025-06-06	258.8000	258.8000	258.8000	258.8000	-15.425%	2	44	+20.460%
2025-06-02	306.0000	306.0000	306.0000	306.0000	-0.504%	1	44	+1.879%
2025-05-30	307.5500	307.5500	307.5500	307.5500	-5.244%	4	44	+1.366%
2025-05-27	324.5700	324.5700	324.5700	324.5700	+8.010%	1	44	-3.950%
2025-05-22	302.8400	302.8400	300.5000	300.5000	-1.601%	3	44	+3.744%
2025-05-16	305.3900	305.3900	305.3900	305.3900	+8.183%	2	43	+2.083%
2025-05-13	282.2900	282.2900	282.2900	282.2900	+19.594%	1	43	+10.436%
2025-05-06	236.0400	236.0400	236.0400	236.0400	-0.186%	2	44	+32.075%
2025-05-05	236.4800	236.4800	236.4800	236.4800	-7.073%	1	44	+31.829%
2025-05-02	246.1600	254.4800	246.1600	254.4800	+4.841%	6	44	+22.505%
2025-05-01	246.6000	246.6000	242.7300	242.7300	+1.306%	45	41	+28.435%
2025-04-30	233.0800	239.9000	233.0800	239.6000	+10.952%	42	63	+30.113%
2025-04-24	215.9500	215.9500	215.9500	215.9500	+0.963%	2	28	+44.362%
2025-04-23	217.4500	217.4500	213.8900	213.8900	+7.428%	10	28	+45.752%
2025-04-22	197.2500	199.5500	196.5500	199.1000	+8.013%	24	33	+56.580%
2025-04-21	189.4500	189.4500	184.3300	184.3300	-8.521%	13	22	+69.126%
2025-04-17	206.5000	208.7000	201.5000	201.5000	-7.326%	11	13	+54.715%
2025-04-14	224.7300	225.2000	216.4000	217.4300	+6.063%	16	13	+43.379%
2025-04-11	207.4400	207.4400	205.0000	205.0000	+10.811%	14	8	+52.073%
2025-04-08	185.0000	185.0000	185.0000	185.0000	-10.277%	1	6	+68.514%
2025-04-04	206.1800	206.2000	206.1800	206.1900	0.000%	10	5	+51.195%