Dark

TSLA20271217C570
TSLA Dec 17 2027 570.00 Call (TSLA271217C00570000)
option OPRA

EOD

Sep 21, 2026

35.25+9.472%(+3.05)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	35.5000	35.5000	35.2500	35.2500	+9.472%	5	394	0.000%
2026-09-18	31.6500	32.2000	31.6500	32.2000	-4.167%	11	395	+9.472%
2026-09-17	33.6500	33.6500	33.6000	33.6000	+7.348%	2	405	+4.911%
2026-09-16	31.3000	31.3000	31.3000	31.3000	-3.514%	3	404	+12.620%
2026-09-14	32.4500	32.4500	32.4400	32.4400	-4.363%	2	401	+8.662%
2026-09-11	33.9200	33.9200	33.9200	33.9200	-3.086%	1	400	+3.921%
2026-09-10	35.0000	35.0000	35.0000	35.0000	-2.371%	1	401	+0.714%
2026-09-09	37.0000	37.5000	35.8500	35.8500	+1.991%	14	402	-1.674%
2026-09-08	35.0000	35.3000	34.9000	35.1500	+13.754%	17	406	+0.284%
2026-09-04	33.3000	33.3000	30.6100	30.9000	-25.899%	16	421	+14.078%
2026-09-03	40.0000	41.7000	40.0000	41.7000	+30.313%	3	421	-15.468%
2026-09-01	33.8000	33.8000	32.0000	32.0000	-13.514%	18	419	+10.156%
2026-08-31	37.0000	37.0000	37.0000	37.0000	+21.113%	1	416	-4.730%
2026-08-28	31.8000	31.8000	30.5500	30.5500	-9.077%	16	417	+15.385%
2026-08-27	33.6000	33.6000	33.6000	33.6000	+3.385%	1	417	+4.911%
2026-08-24	33.9000	33.9000	32.5000	32.5000	-14.361%	2	417	+8.462%
2026-08-21	37.0000	37.9500	37.0000	37.9500	+27.093%	2	416	-7.115%
2026-08-20	29.8600	29.8600	29.8600	29.8600	-3.677%	1	416	+18.051%
2026-08-19	31.0000	31.0000	31.0000	31.0000	+5.983%	1	415	+13.710%
2026-08-17	29.2500	29.2500	29.2500	29.2500	-1.182%	9	415	+20.513%
2026-08-14	30.6000	30.6000	28.6500	29.6000	+1.405%	11	415	+19.088%
2026-08-13	29.1900	29.1900	29.1900	29.1900	-0.205%	1	413	+20.761%
2026-08-10	29.2500	29.2500	29.2500	29.2500	+1.386%	1	413	+20.513%
2026-08-07	28.8500	28.8500	28.8500	28.8500	+7.649%	1	412	+22.184%
2026-08-06	27.0000	27.1500	26.8000	26.8000	+0.037%	9	412	+31.530%
2026-08-05	27.8000	27.8200	26.7900	26.7900	-4.219%	10	407	+31.579%
2026-08-03	26.9500	28.0000	26.9500	27.9700	+13.699%	15	403	+26.028%
2026-07-31	22.1000	25.0500	22.1000	24.6000	+8.370%	265	404	+43.293%
2026-07-29	22.6200	22.7000	22.6200	22.7000	-2.282%	2	282	+55.286%
2026-07-28	23.1300	23.2300	23.1300	23.2300	-4.008%	5	281	+51.743%
2026-07-27	25.4400	25.4400	24.2000	24.2000	-5.653%	13	278	+45.661%
2026-07-24	26.0300	26.0300	25.6500	25.6500	-14.042%	7	274	+37.427%
2026-07-23	29.9500	30.0000	29.8400	29.8400	-32.595%	8	272	+18.130%
2026-07-22	45.3500	45.3500	44.2700	44.2700	-5.608%	17	276	-20.375%
2026-07-21	46.0000	46.9000	46.0000	46.9000	+5.989%	11	281	-24.840%
2026-07-20	46.5600	46.5600	44.1600	44.2500	-4.777%	15	271	-20.339%
2026-07-17	46.4700	46.4700	46.4700	46.4700	-8.433%	5	270	-24.145%
2026-07-16	51.0000	53.0000	50.7500	50.7500	-15.698%	4	267	-30.542%
2026-07-10	60.2000	60.2000	60.2000	60.2000	+10.398%	1	267	-41.445%
2026-07-08	54.5300	54.5300	54.5300	54.5300	-1.748%	1	267	-35.357%
2026-07-02	55.5000	55.5000	55.5000	55.5000	-12.543%	1	265	-36.486%
2026-06-30	63.4600	63.4600	63.4600	63.4600	+14.342%	1	265	-44.453%
2026-06-29	55.5000	55.5000	55.5000	55.5000	+7.767%	10	264	-36.486%
2026-06-26	51.5000	51.5000	51.5000	51.5000	+2.712%	1	264	-31.553%
2026-06-25	50.1400	50.1400	50.1400	50.1400	-4.075%	3	264	-29.697%
2026-06-24	52.2700	52.2700	52.2700	52.2700	-1.932%	3	264	-32.562%
2026-06-23	55.0000	55.0000	53.3000	53.3000	-15.824%	13	264	-33.865%
2026-06-22	67.6500	67.6500	63.3200	63.3200	+5.410%	2	267	-44.330%
2026-06-18	57.0000	60.2500	57.0000	60.0700	-5.846%	42	276	-41.318%
2026-06-17	61.4500	63.8000	61.4500	63.8000	+0.078%	19	276	-44.749%
2026-06-16	65.3400	65.3400	63.7500	63.7500	-7.876%	7	276	-44.706%
2026-06-15	69.2000	69.2000	69.2000	69.2000	+9.911%	5	275	-49.061%
2026-06-12	62.9600	62.9600	62.9600	62.9600	+9.116%	4	275	-44.012%
2026-06-10	60.1100	60.1100	57.6000	57.7000	-4.628%	25	275	-38.908%
2026-06-05	60.5000	60.5000	60.5000	60.5000	-13.965%	4	267	-41.736%
2026-06-04	70.3200	70.3200	70.3200	70.3200	-0.748%	3	263	-49.872%
2026-06-02	70.5000	71.5900	70.5000	70.8500	-0.964%	8	266	-50.247%
2026-06-01	71.5400	71.5400	71.5400	71.5400	-3.973%	1	260	-50.727%
2026-05-29	74.5000	74.5000	74.5000	74.5000	-7.453%	1	259	-52.685%
2026-05-28	80.9000	80.9000	80.5000	80.5000	-1.227%	3	259	-56.211%
2026-05-27	80.3800	82.1500	80.3800	81.5000	+9.987%	4	257	-56.748%
2026-05-26	74.1500	76.2500	74.1000	74.1000	+0.748%	6	258	-52.429%
2026-05-22	71.8000	74.7500	71.8000	73.5500	+6.826%	4	257	-52.073%
2026-05-21	72.6500	72.6500	68.8500	68.8500	+5.115%	7	259	-48.802%
2026-05-20	64.3200	66.5500	64.3200	65.5000	+3.968%	17	259	-46.183%
2026-05-19	60.2500	63.0000	59.3500	63.0000	-3.300%	14	266	-44.048%
2026-05-18	69.8500	69.8500	63.1500	65.1500	-10.961%	19	266	-45.894%
2026-05-15	73.5200	73.5200	73.1700	73.1700	-12.192%	2	266	-51.825%
2026-05-14	83.3300	83.3300	83.3300	83.3300	-2.298%	1	268	-57.698%
2026-05-13	86.0000	90.0000	85.0200	85.2900	+8.899%	12	268	-58.670%
2026-05-12	81.0500	81.3000	75.3500	78.3200	-8.398%	5	268	-54.992%
2026-05-11	70.0000	85.5000	70.0000	85.5000	+18.635%	11	268	-58.772%
2026-05-08	72.4900	74.0000	72.0700	72.0700	+16.580%	5	264	-51.089%
2026-05-07	61.8200	61.8200	61.8200	61.8200	+4.638%	1	263	-42.980%
2026-05-05	59.0800	59.0800	59.0800	59.0800	+16.759%	3	263	-40.335%
2026-04-30	50.6000	50.6000	50.6000	50.6000	-3.139%	3	263	-30.336%
2026-04-27	48.0000	52.2400	48.0000	52.2400	+1.437%	20	263	-32.523%
2026-04-23	51.5000	51.5000	51.5000	51.5000	-11.176%	1	263	-31.553%
2026-04-22	57.8500	57.9800	57.8500	57.9800	-0.889%	6	263	-39.203%
2026-04-21	58.5000	58.5000	58.5000	58.5000	-13.525%	1	267	-39.744%
2026-04-17	67.6500	67.6500	67.6500	67.6500	+9.166%	9	267	-47.894%
2026-04-15	60.2400	61.9700	60.2400	61.9700	+32.273%	10	267	-43.118%
2026-04-14	46.2500	48.4600	46.2500	46.8500	+9.591%	15	267	-24.760%
2026-04-13	42.7500	42.7500	42.7500	42.7500	+4.908%	3	258	-17.544%
2026-04-10	41.0300	41.0300	40.7500	40.7500	-0.707%	7	258	-13.497%
2026-04-09	38.9000	41.6500	38.9000	41.0400	-2.006%	15	259	-14.108%
2026-04-08	42.6900	42.6900	41.6300	41.8800	+3.356%	13	256	-15.831%
2026-04-07	41.2000	41.2000	39.6000	40.5200	-7.171%	82	259	-13.006%
2026-04-06	44.2300	44.2300	43.2500	43.6500	-19.346%	58	270	-19.244%
2026-04-01	53.4000	54.1200	53.4000	54.1200	+7.168%	3	256	-34.867%
2026-03-31	48.3100	50.5000	48.3100	50.5000	+10.383%	28	254	-30.198%
2026-03-30	48.5700	48.5700	45.7500	45.7500	-6.652%	5	258	-22.951%
2026-03-27	49.2000	49.2000	49.0100	49.0100	-10.972%	6	258	-28.076%
2026-03-26	57.6500	57.6500	55.0500	55.0500	-9.158%	2	258	-35.967%
2026-03-25	60.6000	60.6000	60.6000	60.6000	+5.575%	1	257	-41.832%
2026-03-23	57.8000	57.8000	57.4000	57.4000	+2.923%	17	257	-38.589%
2026-03-20	55.7700	55.7700	55.7700	55.7700	-13.266%	1	241	-36.794%
2026-03-18	64.6500	64.6500	64.3000	64.3000	-2.899%	74	241	-45.179%
2026-03-13	66.5000	66.5000	66.2200	66.2200	-7.449%	3	197	-46.768%
2026-03-11	71.5500	71.5500	71.5500	71.5500	+2.728%	5	198	-50.734%
2026-02-27	70.9200	70.9200	69.6500	69.6500	-6.698%	21	198	-49.390%
2026-02-24	71.8700	74.6500	71.8700	74.6500	-1.204%	25	202	-52.780%
2026-02-19	75.5600	75.5600	75.5600	75.5600	-9.128%	3	198	-53.348%
2026-02-12	83.1500	83.1500	83.1500	83.1500	-1.830%	2	201	-57.607%
2026-02-09	83.6000	84.7000	83.6000	84.7000	+3.571%	6	201	-58.383%
2026-02-06	81.7800	81.7800	81.7800	81.7800	-0.268%	3	204	-56.897%
2026-02-04	86.0000	86.0000	82.0000	82.0000	-3.188%	2	204	-57.012%
2026-02-03	88.9200	88.9200	84.7000	84.7000	-3.344%	26	203	-58.383%
2026-02-02	85.4500	87.8000	85.4500	87.6300	-1.429%	5	213	-59.774%
2026-01-29	90.5000	90.5000	88.9000	88.9000	-8.152%	3	212	-60.349%
2026-01-28	96.7900	96.7900	96.7900	96.7900	-2.675%	1	212	-63.581%
2026-01-26	99.4500	99.4500	99.4500	99.4500	+4.883%	3	212	-64.555%
2026-01-22	94.8200	94.8200	94.8200	94.8200	+4.889%	25	212	-62.824%
2026-01-21	90.3000	90.4000	90.3000	90.4000	-0.441%	2	204	-61.007%
2026-01-20	90.3500	90.8000	90.3500	90.8000	-9.381%	3	204	-61.178%
2026-01-16	100.1000	100.2000	100.1000	100.2000	-4.444%	2	204	-64.820%
2026-01-15	104.1200	104.8600	104.1200	104.8600	+4.079%	2	204	-66.384%
2026-01-14	101.5000	101.5000	100.7500	100.7500	-1.477%	2	205	-65.012%
2026-01-08	102.1500	102.2600	102.1500	102.2600	-2.424%	4	205	-65.529%
2026-01-07	104.8000	104.8000	104.8000	104.8000	+2.745%	1	203	-66.365%
2026-01-06	102.8200	102.8200	102.0000	102.0000	-12.183%	4	203	-65.441%
2026-01-05	117.3000	117.3000	116.1500	116.1500	+0.268%	31	200	-69.651%
2025-12-31	117.4600	117.4800	115.8400	115.8400	-5.041%	16	194	-69.570%
2025-12-30	121.7100	123.1100	121.7100	121.9900	-1.022%	15	194	-71.104%
2025-12-29	123.2500	123.2500	123.2500	123.2500	-7.058%	2	179	-71.400%
2025-12-26	132.6100	132.6100	132.6100	132.6100	-3.913%	1	179	-73.418%
2025-12-23	142.0700	142.0700	137.5900	138.0100	-3.966%	4	179	-74.458%
2025-12-22	145.2700	145.8400	143.7100	143.7100	+4.228%	4	178	-75.471%
2025-12-19	140.8700	140.8700	137.8800	137.8800	-4.217%	5	176	-74.434%
2025-12-18	137.3200	143.9500	137.3200	143.9500	+9.593%	3	174	-75.512%
2025-12-17	131.3500	131.3500	131.3500	131.3500	-9.874%	3	173	-73.163%
2025-12-16	137.8900	145.7400	137.8900	145.7400	+7.162%	14	173	-75.813%
2025-12-15	135.7000	136.0000	135.7000	136.0000	+10.641%	3	159	-74.081%
2025-12-12	122.9200	122.9200	122.9200	122.9200	+4.196%	3	160	-71.323%
2025-12-09	116.4200	117.9700	116.4200	117.9700	+4.306%	2	157	-70.120%
2025-12-08	113.1000	113.1000	113.1000	113.1000	-7.974%	1	157	-68.833%
2025-12-05	122.7500	122.9000	122.7500	122.9000	+3.538%	2	158	-71.318%
2025-12-03	117.8000	118.7000	117.8000	118.7000	+10.265%	4	158	-70.303%
2025-12-02	107.6000	107.6500	107.6000	107.6500	+0.279%	2	157	-67.255%
2025-12-01	107.1500	107.3500	107.1500	107.3500	-1.784%	2	158	-67.163%
2025-11-28	109.3000	109.3500	109.1500	109.3000	+3.799%	16	158	-67.749%
2025-11-25	105.3000	105.3000	105.3000	105.3000	-2.364%	1	156	-66.524%
2025-11-24	107.7000	107.8500	107.7000	107.8500	+12.227%	16	156	-67.316%
2025-11-21	95.8000	97.6000	91.0400	96.1000	-4.111%	48	157	-63.319%
2025-11-19	100.2200	100.2200	100.2200	100.2200	-2.224%	1	166	-64.827%
2025-11-14	90.0000	102.5000	90.0000	102.5000	+4.806%	2	166	-65.610%
2025-11-13	101.6000	101.6000	97.8000	97.8000	-13.144%	6	166	-63.957%
2025-11-12	112.6000	112.6000	112.6000	112.6000	-4.576%	1	161	-68.694%
2025-11-11	118.0000	118.0000	118.0000	118.0000	-6.006%	3	161	-70.127%
2025-11-10	124.5000	125.5400	124.5000	125.5400	+7.299%	2	161	-71.921%
2025-11-07	117.7700	117.7700	117.0000	117.0000	-6.400%	11	161	-69.872%
2025-11-06	125.0000	125.0000	125.0000	125.0000	-1.976%	1	165	-71.800%
2025-11-04	127.5200	127.5200	127.5200	127.5200	-7.514%	3	164	-72.357%
2025-11-03	139.3000	139.6000	137.8800	137.8800	+7.626%	8	165	-74.434%
2025-10-31	128.1100	128.1100	128.1100	128.1100	+6.678%	2	165	-72.485%
2025-10-30	124.9500	125.5500	120.0900	120.0900	-10.454%	3	165	-70.647%
2025-10-28	134.1100	134.1100	134.1100	134.1100	+4.896%	3	163	-73.716%
2025-10-27	119.0000	128.8500	119.0000	127.8500	+7.041%	16	158	-72.429%
2025-10-24	119.4400	119.4400	119.4400	119.4400	+11.574%	4	158	-70.487%
2025-10-23	102.8900	107.0500	102.8900	107.0500	-5.399%	11	160	-67.071%
2025-10-22	113.1600	113.1600	113.1600	113.1600	-6.941%	3	164	-68.849%
2025-10-21	122.0200	122.0500	121.6000	121.6000	+3.958%	15	164	-71.012%
2025-10-16	116.9700	116.9700	116.9700	116.9700	+6.773%	5	164	-69.864%
2025-10-14	110.5500	110.5500	109.5500	109.5500	+4.483%	4	169	-67.823%
2025-10-10	110.1900	110.1900	104.8500	104.8500	-12.090%	8	169	-66.381%
2025-10-08	119.2700	119.2700	119.2700	119.2700	-6.168%	1	169	-70.445%
2025-10-06	122.8800	127.1100	122.8800	127.1100	+14.772%	13	168	-72.268%
2025-10-03	110.7500	110.7500	110.7500	110.7500	-17.227%	2	168	-68.172%
2025-10-01	127.8900	133.8000	127.8900	133.8000	+8.560%	2	168	-73.655%
2025-09-30	123.2500	123.2500	123.2500	123.2500	-0.972%	1	169	-71.400%
2025-09-29	124.4600	124.4600	124.4600	124.4600	+7.636%	1	169	-71.678%
2025-09-26	115.6300	115.6300	115.6300	115.6300	-7.206%	2	169	-69.515%
2025-09-24	124.6100	124.6100	124.6100	124.6100	+7.035%	1	171	-71.712%
2025-09-23	116.4200	116.4200	116.4200	116.4200	-1.714%	1	170	-69.722%
2025-09-22	124.2000	124.2000	118.4500	118.4500	+3.233%	2	170	-70.241%
2025-09-18	118.0000	118.7700	114.7400	114.7400	+3.183%	5	170	-69.278%
2025-09-16	111.2000	111.2000	111.2000	111.2000	+1.211%	1	171	-68.300%
2025-09-15	112.6300	112.6300	109.8700	109.8700	+13.514%	7	171	-67.917%
2025-09-12	94.1200	97.3100	94.1200	96.7900	+19.361%	4	173	-63.581%
2025-09-11	75.3500	81.0900	75.2500	81.0900	+15.810%	5	174	-56.530%
2025-09-09	70.0200	70.0200	70.0200	70.0200	-0.681%	1	175	-49.657%
2025-09-08	73.6000	73.6000	70.2500	70.5000	-1.399%	3	175	-50.000%
2025-09-05	71.5000	71.5000	71.5000	71.5000	+11.458%	1	177	-50.699%
2025-09-04	64.7500	64.7500	64.1500	64.1500	-6.623%	3	177	-45.051%
2025-09-03	67.6500	68.7000	67.6500	68.7000	+9.482%	2	175	-48.690%
2025-09-02	62.7500	62.7500	62.7500	62.7500	-3.861%	5	176	-43.825%
2025-08-29	65.2700	65.2700	65.2700	65.2700	-11.678%	1	175	-45.994%
2025-08-27	75.5000	75.8500	73.9000	73.9000	+2.753%	16	175	-52.300%
2025-08-26	71.9200	71.9200	71.9200	71.9200	+9.168%	5	173	-50.987%
2025-08-22	61.4500	65.8800	61.4500	65.8800	-6.818%	3	168	-46.494%
2025-08-12	72.0000	72.0000	70.7000	70.7000	-2.671%	2	165	-50.141%
2025-08-11	72.9800	72.9800	72.6300	72.6400	+12.883%	13	166	-51.473%
2025-08-08	65.2000	65.5100	64.3500	64.3500	+9.625%	3	158	-45.221%
2025-08-07	58.7000	58.7000	58.7000	58.7000	+9.515%	1	159	-39.949%
2025-08-05	53.6000	53.6000	53.6000	53.6000	-3.162%	5	159	-34.235%
2025-08-04	55.1500	55.3500	55.1500	55.3500	+1.504%	2	159	-36.314%
2025-08-01	54.5300	54.5300	54.5300	54.5300	-3.827%	3	157	-35.357%
2025-07-31	56.7500	56.7500	56.7000	56.7000	-2.577%	10	154	-37.831%
2025-07-30	60.5500	60.5500	58.2000	58.2000	-5.901%	12	156	-39.433%
2025-07-29	61.8500	61.8500	61.8500	61.8500	-6.894%	7	152	-43.007%
2025-07-28	66.4300	66.4300	66.4300	66.4300	+10.075%	1	152	-46.937%
2025-07-25	56.2500	60.3500	56.2200	60.3500	+11.553%	8	152	-41.591%
2025-07-24	56.9100	57.5500	53.5000	54.1000	-23.695%	42	152	-34.843%
2025-07-23	70.9000	70.9000	70.9000	70.9000	+1.213%	2	145	-50.282%
2025-07-21	72.1500	72.1500	69.0800	70.0500	-0.638%	57	143	-49.679%
2025-07-18	69.8000	70.6700	68.9500	70.5000	+12.029%	8	90	-50.000%
2025-07-15	62.9300	62.9300	62.9300	62.9300	+1.337%	1	85	-43.985%
2025-07-14	62.1000	62.1000	62.1000	62.1000	+7.439%	10	85	-43.237%
2025-07-10	57.0000	57.8000	56.9000	57.8000	+8.138%	12	85	-39.014%
2025-07-09	53.4500	53.4500	53.4500	53.4500	-5.715%	5	85	-34.051%
2025-07-08	56.6900	56.6900	56.6900	56.6900	+2.015%	10	88	-37.820%
2025-07-07	55.3800	55.5700	55.3800	55.5700	-11.794%	11	88	-36.566%
2025-07-02	63.0000	63.0000	63.0000	63.0000	+8.714%	10	96	-44.048%
2025-07-01	57.9500	57.9500	57.9500	57.9500	-14.905%	10	93	-39.172%
2025-06-30	70.0000	70.0000	68.1000	68.1000	-11.039%	11	83	-48.238%
2025-06-26	76.5500	76.5500	76.5500	76.5500	+1.056%	1	82	-53.952%
2025-06-25	77.6000	77.6000	75.7500	75.7500	-11.919%	21	83	-53.465%
2025-06-24	90.2000	90.2000	86.0000	86.0000	-5.234%	7	63	-59.012%
2025-06-23	90.7500	90.7500	90.7500	90.7500	+14.873%	1	57	-61.157%
2025-06-20	79.0000	79.0000	79.0000	79.0000	-3.482%	2	58	-55.380%
2025-06-13	77.3500	81.8500	77.3500	81.8500	-0.788%	24	58	-56.933%
2025-06-12	82.5000	82.5000	82.5000	82.5000	+0.819%	1	48	-57.273%
2025-06-11	81.8300	81.8300	81.8300	81.8300	-0.207%	10	47	-56.923%
2025-06-10	81.3000	82.0000	81.3000	82.0000	+13.182%	2	47	-57.012%
2025-06-09	65.6500	72.4500	65.6500	72.4500	+4.365%	201	48	-51.346%
2025-06-06	69.4200	69.4200	69.4200	69.4200	+14.744%	2	239	-49.222%
2025-06-05	77.0000	77.0000	60.5000	60.5000	-32.628%	203	238	-41.736%
2025-06-03	89.8000	89.8000	89.8000	89.8000	-4.111%	1	46	-60.746%
2025-05-30	93.6500	93.6500	93.6500	93.6500	-4.682%	2	45	-62.360%
2025-05-29	98.2500	98.2500	98.2500	98.2500	-2.915%	1	45	-64.122%
2025-05-27	101.5200	101.5200	101.2000	101.2000	+18.793%	3	44	-65.168%
2025-05-21	90.0000	90.0000	84.3000	85.1900	-5.344%	65	44	-58.622%
2025-05-19	90.0000	90.0000	90.0000	90.0000	-5.413%	10	20	-60.833%
2025-05-16	95.1500	95.1500	95.1500	95.1500	0.000%	20	10	-62.953%