Dark

TSLA20271217C630
TSLA Dec 17 2027 630.00 Call (TSLA271217C00630000)
option OPRA

EOD

Sep 17, 2026

27.72+3.433%(+0.92)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	27.7200	27.7200	27.7200	27.7200	+3.433%	2	791	0.000%
2026-09-10	28.8000	28.8000	26.7000	26.8000	-7.106%	48	789	+3.433%
2026-09-09	28.8500	28.8500	28.8500	28.8500	+3.220%	1	786	-3.917%
2026-09-08	27.9000	28.1000	27.4000	27.9500	+15.258%	20	785	-0.823%
2026-09-04	24.1000	24.2500	23.2500	24.2500	-23.622%	51	789	+14.309%
2026-09-03	31.4100	33.6000	31.0500	31.7500	+27.000%	23	789	-12.693%
2026-09-02	25.0000	25.0000	25.0000	25.0000	-2.913%	1	780	+10.880%
2026-09-01	26.5500	26.5500	25.7500	25.7500	-2.903%	17	781	+7.650%
2026-08-24	26.5200	26.5200	26.5200	26.5200	-10.737%	1	768	+4.525%
2026-08-21	30.0500	30.2400	29.7100	29.7100	+17.199%	4	768	-6.698%
2026-08-14	25.3500	25.3500	25.3500	25.3500	+12.168%	1	768	+9.349%
2026-08-12	22.6000	22.6000	22.6000	22.6000	-0.221%	1	768	+22.655%
2026-08-11	23.2500	23.2500	22.6500	22.6500	+1.071%	2	768	+22.384%
2026-08-10	23.1500	23.1500	22.4100	22.4100	-2.140%	24	766	+23.695%
2026-08-07	22.5000	22.9000	22.5000	22.9000	+6.019%	2	746	+21.048%
2026-08-06	21.6000	21.6500	21.5500	21.6000	-4.213%	15	747	+28.333%
2026-08-04	22.5500	22.5500	22.5500	22.5500	+6.619%	3	740	+22.927%
2026-08-03	21.1500	21.1500	21.1500	21.1500	+15.827%	2	740	+31.064%
2026-07-30	18.4500	18.4500	18.2600	18.2600	+7.475%	2	738	+51.807%
2026-07-29	18.0500	18.0500	16.9900	16.9900	-9.096%	10	737	+63.155%
2026-07-28	17.7000	18.6900	17.7000	18.6900	-2.147%	205	737	+48.315%
2026-07-27	19.0500	19.1000	19.0500	19.1000	-3.046%	200	794	+45.131%
2026-07-24	20.6200	20.6200	19.7000	19.7000	-9.425%	10	894	+40.711%
2026-07-23	21.9000	21.9400	21.6500	21.7500	-40.816%	207	894	+27.448%
2026-07-21	38.1900	38.1900	36.7500	36.7500	+1.604%	7	952	-24.571%
2026-07-20	36.5100	36.5100	36.1700	36.1700	-2.296%	3	952	-23.362%
2026-07-17	37.0200	37.0200	37.0200	37.0200	-26.838%	1	952	-25.122%
2026-07-06	48.3700	50.6000	48.3700	50.6000	-7.748%	2	951	-45.217%
2026-06-30	54.0600	55.1100	54.0600	54.8500	+39.923%	7	951	-49.462%
2026-06-25	39.2000	39.2000	39.2000	39.2000	-11.071%	1	951	-29.286%
2026-06-24	44.0700	44.0800	44.0700	44.0800	+0.754%	5	952	-37.114%
2026-06-23	46.6300	46.6300	43.3000	43.7500	-9.551%	11	954	-36.640%
2026-06-18	48.3700	48.3700	48.3700	48.3700	-5.803%	5	1,184	-42.692%
2026-06-17	51.8500	52.5500	50.2500	51.3500	-3.022%	312	1,184	-46.018%
2026-06-16	52.5000	54.3200	52.5000	52.9500	-8.232%	15	1,184	-47.649%
2026-06-15	57.7000	57.7000	57.7000	57.7000	+4.909%	100	1,384	-51.958%
2026-06-12	55.0000	55.0000	55.0000	55.0000	+12.016%	200	1,384	-49.600%
2026-06-11	48.7000	49.1000	48.5000	49.1000	+4.136%	3	1,384	-43.544%
2026-06-10	47.2500	47.2500	47.1500	47.1500	-8.447%	2	1,384	-41.209%
2026-06-09	51.5000	51.5000	50.0000	51.5000	-8.036%	10	1,384	-46.175%
2026-06-08	52.6200	56.0000	52.6200	56.0000	+12.224%	5	1,387	-50.500%
2026-06-05	53.4700	53.4700	49.7500	49.9000	-13.966%	17	1,386	-44.449%
2026-06-04	57.9500	58.0000	57.9500	58.0000	-7.937%	3	1,383	-52.207%
2026-06-03	63.3000	63.3000	63.0000	63.0000	+6.689%	3	1,380	-56.000%
2026-06-02	56.9000	60.2000	56.9000	59.0500	+1.113%	29	1,380	-53.057%
2026-06-01	58.4000	58.7000	58.4000	58.4000	-9.105%	7	1,367	-52.534%
2026-05-29	64.2500	64.2500	64.2500	64.2500	-6.817%	1	1,367	-56.856%
2026-05-27	67.2500	68.9500	67.2000	68.9500	+11.750%	21	1,368	-59.797%
2026-05-22	61.7000	61.7000	61.7000	61.7000	+25.918%	1	1,368	-55.073%
2026-05-19	49.0000	49.0000	49.0000	49.0000	-8.205%	1	1,368	-43.429%
2026-05-18	53.3800	53.3800	53.3800	53.3800	-25.655%	1	1,368	-48.070%
2026-05-13	76.5500	76.5500	71.8000	71.8000	+3.832%	6	1,368	-61.393%
2026-05-12	69.3500	69.3500	69.1500	69.1500	+2.460%	20	1,368	-59.913%
2026-05-11	58.2500	67.4900	58.2500	67.4900	+14.779%	3	1,368	-58.927%
2026-05-08	58.8000	58.8000	58.8000	58.8000	+28.328%	5	1,361	-52.857%
2026-05-06	46.0000	46.0000	45.8200	45.8200	-0.930%	9	1,361	-39.502%
2026-05-04	46.5700	46.5700	46.2400	46.2500	+11.446%	8	1,359	-40.065%
2026-04-30	38.4000	41.5000	38.4000	41.5000	+6.629%	12	1,362	-33.205%
2026-04-29	39.4700	39.4700	38.9200	38.9200	-5.740%	3	1,365	-28.777%
2026-04-28	41.8800	41.8800	40.6200	41.2900	+0.806%	12	1,368	-32.865%
2026-04-23	41.2400	43.6500	40.9600	40.9600	-17.336%	10	1,365	-32.324%
2026-04-21	49.3600	49.7500	49.3600	49.5500	-0.402%	62	1,363	-44.057%
2026-04-20	50.0000	50.0000	49.7500	49.7500	-3.679%	6	1,363	-44.281%
2026-04-17	51.6500	51.6500	51.6500	51.6500	+4.028%	1	1,362	-46.331%
2026-04-16	49.6500	49.6500	49.6500	49.6500	-0.799%	2	1,362	-44.169%
2026-04-15	40.8600	50.6500	40.8600	50.0500	+30.339%	3	1,362	-44.615%
2026-04-14	36.2300	38.5700	36.2300	38.4000	+18.519%	61	1,363	-27.813%
2026-04-10	32.4000	32.4000	32.4000	32.4000	-2.556%	30	1,342	-14.444%
2026-04-09	31.2300	33.2500	31.2300	33.2500	+2.276%	18	1,312	-16.632%
2026-04-08	32.5100	32.5100	32.5100	32.5100	+0.806%	3	1,317	-14.734%
2026-04-07	32.2700	32.7100	31.8500	32.2500	-5.564%	9	1,317	-14.047%
2026-04-06	36.5000	36.5000	34.0700	34.1500	-9.272%	19	1,316	-18.829%
2026-04-02	39.6000	39.6000	37.6200	37.6400	-7.971%	98	1,371	-26.355%
2026-03-31	40.4400	41.2500	40.4400	40.9000	+2.506%	132	1,371	-32.225%
2026-03-30	39.9000	39.9000	39.9000	39.9000	-1.724%	1	1,312	-30.526%
2026-03-27	42.8700	42.8700	39.7000	40.6000	-14.454%	167	1,313	-31.724%
2026-03-26	47.4600	47.4600	47.4600	47.4600	-6.758%	3	1,200	-41.593%
2026-03-25	51.0000	51.0000	50.9000	50.9000	+7.271%	30	1,203	-45.540%
2026-03-23	47.4500	47.4500	47.4500	47.4500	+8.358%	11	1,182	-41.581%
2026-03-20	45.5500	46.3000	43.7900	43.7900	-8.960%	28	1,185	-36.698%
2026-03-19	48.9200	49.4000	48.1000	48.1000	-13.411%	11	1,170	-42.370%
2026-03-13	56.3200	56.3200	55.5500	55.5500	-4.553%	3	1,173	-50.099%
2026-03-10	58.2000	58.2000	58.2000	58.2000	+7.878%	1	1,173	-52.371%
2026-03-09	53.3900	53.9500	53.3900	53.9500	-3.540%	5	1,174	-48.619%
2026-03-03	55.9300	55.9300	55.9300	55.9300	-5.252%	2	1,173	-50.438%
2026-03-02	59.0300	59.0300	59.0300	59.0300	-5.173%	1	1,171	-53.041%
2026-02-27	62.2500	62.2500	62.2500	62.2500	-7.531%	1	1,171	-55.470%
2026-02-25	67.3200	67.3200	67.3200	67.3200	+5.600%	2	1,169	-58.824%
2026-02-24	63.2000	63.7500	63.2000	63.7500	-12.491%	3	1,169	-56.518%
2026-02-09	72.4000	72.8500	72.4000	72.8500	+15.911%	4	1,168	-61.949%
2026-02-05	61.2500	62.8500	61.2500	62.8500	-8.409%	2	1,169	-55.895%
2026-02-04	66.3800	68.6200	66.3800	68.6200	-8.871%	4	1,169	-59.604%
2026-02-03	75.3000	75.3000	75.3000	75.3000	-10.346%	2	1,172	-63.187%
2026-01-30	83.9900	83.9900	83.9900	83.9900	+13.042%	1	1,172	-66.996%
2026-01-29	79.5000	79.5000	74.3000	74.3000	-12.279%	4	1,172	-62.692%
2026-01-27	84.7000	84.7000	84.7000	84.7000	-3.630%	1	1,172	-67.273%
2026-01-26	87.8900	87.8900	87.8900	87.8900	+7.445%	1	1,173	-68.461%
2026-01-22	81.8000	81.8000	81.8000	81.8000	+3.426%	30	1,174	-66.112%
2026-01-21	79.2000	79.2000	79.0500	79.0900	-10.633%	72	1,144	-64.951%
2026-01-14	88.4500	88.5000	87.4100	88.5000	-7.057%	6	1,072	-68.678%
2026-01-13	95.2200	95.2200	95.2200	95.2200	-0.397%	41	1,073	-70.888%
2026-01-12	93.0000	95.6000	93.0000	95.6000	+1.919%	7	1,073	-71.004%
2026-01-09	94.9500	94.9500	93.8000	93.8000	+3.934%	41	1,076	-70.448%
2026-01-08	88.3600	90.2500	88.3600	90.2500	-11.822%	22	1,075	-69.285%
2026-01-05	103.1500	103.3500	102.3500	102.3500	+6.726%	138	1,073	-72.916%
2026-01-02	104.7000	104.7000	95.9000	95.9000	-6.984%	7	950	-71.095%
2025-12-31	103.3500	103.3500	103.1000	103.1000	-2.136%	27	958	-73.113%
2025-12-30	107.5500	107.5500	105.3500	105.3500	-3.171%	29	958	-73.688%
2025-12-29	110.0000	110.6700	108.8000	108.8000	-6.134%	104	933	-74.522%
2025-12-26	115.9100	115.9100	115.9100	115.9100	-1.705%	1	843	-76.085%
2025-12-24	117.9200	117.9200	117.9200	117.9200	-2.570%	1	843	-76.493%
2025-12-23	122.3500	122.3500	121.0300	121.0300	-1.481%	101	843	-77.097%
2025-12-19	121.6000	123.9300	121.6000	122.8500	-3.760%	5	747	-77.436%
2025-12-18	122.7100	127.9000	122.7100	127.6500	+5.053%	8	746	-78.284%
2025-12-17	122.0000	122.0000	121.5100	121.5100	+0.082%	8	752	-77.187%
2025-12-15	121.4100	121.4100	121.4100	121.4100	+12.594%	1	746	-77.168%
2025-12-12	105.0400	107.8300	105.0400	107.8300	+5.200%	3	747	-74.293%
2025-12-11	102.7500	102.7500	100.7000	102.5000	-4.828%	75	746	-72.956%
2025-12-10	107.6000	107.7000	107.6000	107.7000	+2.767%	20	705	-74.262%
2025-12-09	103.0000	106.0500	103.0000	104.8000	-4.414%	55	705	-73.550%
2025-12-05	109.6400	109.6400	109.6400	109.6400	+2.419%	1	654	-74.717%
2025-12-04	106.1500	107.1500	105.7000	107.0500	+2.784%	114	655	-74.106%
2025-12-03	104.1500	104.1500	104.1500	104.1500	+8.377%	6	558	-73.385%
2025-11-26	96.1800	96.4000	96.1000	96.1000	+1.318%	47	588	-71.155%
2025-11-25	91.1000	94.9500	91.0900	94.8500	+0.053%	60	588	-70.775%
2025-11-24	95.2500	95.2500	94.8000	94.8000	+8.716%	100	530	-70.759%
2025-11-19	88.3200	88.3200	87.2000	87.2000	-0.286%	3	430	-68.211%
2025-11-18	85.9000	87.4500	85.5500	87.4500	-0.625%	17	431	-68.302%
2025-11-13	93.5300	93.5300	88.0000	88.0000	-12.351%	34	436	-68.500%
2025-11-12	100.4000	100.4000	100.4000	100.4000	-8.942%	8	446	-72.390%
2025-11-10	110.2600	110.2600	110.2600	110.2600	+4.710%	1	446	-74.859%
2025-11-07	104.2500	105.9500	102.0000	105.3000	-14.578%	70	446	-73.675%
2025-11-05	123.2700	123.2700	123.2700	123.2700	+8.388%	1	416	-77.513%
2025-11-04	115.5300	115.5300	113.7300	113.7300	+7.353%	15	415	-75.626%
2025-10-30	110.0500	110.0500	105.9400	105.9400	-8.150%	6	408	-73.834%
2025-10-29	119.4000	119.4000	115.3400	115.3400	-3.659%	2	409	-75.967%
2025-10-28	118.5100	119.7200	118.5100	119.7200	+5.174%	4	408	-76.846%
2025-10-27	113.8300	113.8300	113.8300	113.8300	+13.433%	1	406	-75.648%
2025-10-24	105.1000	105.1000	100.3500	100.3500	-3.806%	15	406	-72.377%
2025-10-22	104.3200	104.3200	104.3200	104.3200	-3.941%	1	406	-73.428%
2025-10-21	108.4000	108.6000	108.4000	108.6000	-0.586%	2	406	-74.475%
2025-10-20	109.2400	109.2400	109.2400	109.2400	+11.073%	1	407	-74.625%
2025-10-16	98.3500	98.3500	98.3500	98.3500	+1.496%	5	407	-71.815%
2025-10-14	96.9000	96.9000	96.9000	96.9000	-5.000%	1	407	-71.393%
2025-10-13	96.5000	102.0000	96.3500	102.0000	+0.196%	23	408	-72.824%
2025-10-10	101.8000	101.8000	101.8000	101.8000	-3.001%	1	407	-72.770%
2025-10-08	104.2000	105.7000	104.2000	104.9500	-5.228%	105	407	-73.587%
2025-10-06	110.7400	110.7400	110.7400	110.7400	+7.130%	1	303	-74.968%
2025-10-03	107.1000	107.1000	102.4000	103.3700	-6.554%	7	304	-73.184%
2025-10-02	110.4600	110.6200	110.4600	110.6200	-1.100%	10	306	-74.941%
2025-09-30	109.3100	111.8500	109.3100	111.8500	+10.732%	17	316	-75.217%
2025-09-25	103.1200	103.1200	101.0100	101.0100	-7.796%	3	321	-72.557%
2025-09-24	109.5500	109.5500	109.5500	109.5500	+5.539%	1	322	-74.696%
2025-09-23	108.8800	108.8800	103.8000	103.8000	-1.732%	126	322	-73.295%
2025-09-22	113.8500	113.8500	105.6300	105.6300	+2.853%	2	409	-73.757%
2025-09-19	102.7800	102.8000	102.7000	102.7000	+0.934%	42	408	-73.009%
2025-09-18	102.5600	102.7500	101.7000	101.7500	+4.520%	30	409	-72.757%
2025-09-17	99.0500	99.3500	97.3500	97.3500	-3.994%	5	405	-71.525%
2025-09-16	97.7500	101.4000	97.7500	101.4000	+7.268%	33	405	-72.663%
2025-09-15	99.3400	102.0900	94.3000	94.5300	+9.094%	42	404	-70.676%
2025-09-12	81.3100	87.2500	81.3100	86.6500	+22.525%	4	372	-68.009%
2025-09-11	70.7200	70.7200	70.7200	70.7200	+8.068%	1	371	-60.803%
2025-09-10	65.2700	65.4400	65.2700	65.4400	+1.773%	2	370	-57.641%
2025-09-09	64.3000	64.3000	64.3000	64.3000	-1.107%	1	370	-56.890%
2025-09-08	65.5600	65.5600	65.0200	65.0200	+0.495%	2	370	-57.367%
2025-09-05	65.2600	65.2600	62.5500	64.7000	+12.132%	4	369	-57.156%
2025-09-04	57.2700	57.7000	57.2700	57.7000	+1.193%	2	367	-51.958%
2025-08-29	56.4000	57.0200	56.4000	57.0200	-7.839%	4	369	-51.385%
2025-08-28	61.8500	61.8700	61.8500	61.8700	-7.574%	2	369	-55.196%
2025-08-27	66.9400	66.9400	66.9400	66.9400	+31.564%	2	368	-58.590%
2025-08-20	52.7700	52.7700	50.7900	50.8800	-11.605%	16	367	-45.519%
2025-08-18	57.6500	57.6500	57.5600	57.5600	+2.057%	4	367	-51.842%
2025-08-15	56.4000	56.4000	56.4000	56.4000	-9.543%	1	363	-50.851%
2025-08-13	62.3500	62.3500	62.3500	62.3500	-0.732%	2	364	-55.541%
2025-08-12	62.1500	62.8100	62.1500	62.8100	-4.209%	24	364	-55.867%
2025-08-11	65.5900	65.5900	65.5700	65.5700	+14.733%	3	346	-57.725%
2025-08-08	55.1500	57.3300	55.1500	57.1500	+9.925%	11	345	-51.496%
2025-08-06	49.9800	51.9900	49.9800	51.9900	+8.425%	5	342	-46.682%
2025-08-04	46.9000	48.4500	46.9000	47.9500	+0.440%	112	342	-42.190%
2025-08-01	47.7200	47.7400	47.7200	47.7400	-9.257%	3	330	-41.935%
2025-07-30	53.4200	53.4200	52.6100	52.6100	-2.754%	115	328	-47.310%
2025-07-29	54.1000	54.1000	54.1000	54.1000	-3.496%	1	328	-48.762%
2025-07-28	56.0600	56.0600	56.0600	56.0600	+6.174%	10	328	-50.553%
2025-07-25	50.0500	52.8000	50.0500	52.8000	+9.703%	5	330	-47.500%
2025-07-24	52.4600	52.4600	48.1300	48.1300	-23.542%	5	329	-42.406%
2025-07-22	62.9500	62.9500	62.9500	62.9500	+1.124%	1	329	-55.965%
2025-07-21	64.2000	64.2000	61.8200	62.2500	+1.104%	14	329	-55.470%
2025-07-18	61.5700	61.5700	61.5700	61.5700	+3.098%	10	338	-54.978%
2025-07-16	59.6700	59.7200	59.5100	59.7200	+21.160%	100	328	-53.583%
2025-07-10	49.2900	49.2900	49.2900	49.2900	+8.928%	41	279	-43.761%
2025-07-09	48.5700	48.5700	45.2500	45.2500	-8.456%	26	238	-38.740%
2025-07-08	49.7500	49.7500	49.3800	49.4300	+2.191%	21	212	-43.921%
2025-07-07	49.0100	49.1900	48.1500	48.3700	-19.114%	16	198	-42.692%
2025-07-03	60.0000	60.0000	59.8000	59.8000	+4.912%	27	204	-53.645%
2025-07-02	57.0000	57.0000	57.0000	57.0000	+6.343%	1	204	-51.368%
2025-07-01	53.5600	53.6000	53.5600	53.6000	-12.131%	9	205	-48.284%
2025-06-30	61.0000	61.0000	61.0000	61.0000	-5.309%	10	211	-54.557%
2025-06-27	66.3000	66.3000	64.4200	64.4200	-4.492%	22	201	-56.970%
2025-06-26	67.4500	67.4500	67.4500	67.4500	-12.403%	1	200	-58.903%
2025-06-24	77.0000	77.0000	77.0000	77.0000	-5.925%	10	199	-64.000%
2025-06-23	85.5000	86.2300	81.8500	81.8500	+19.055%	6	199	-66.133%
2025-06-20	68.7500	68.7500	68.7500	68.7500	-2.964%	10	197	-59.680%
2025-06-18	71.1300	71.7500	70.0000	70.8500	+2.089%	28	181	-60.875%
2025-06-17	69.4000	69.4000	69.4000	69.4000	-5.834%	10	181	-60.058%
2025-06-13	73.7000	73.7000	73.7000	73.7000	+3.905%	2	181	-62.388%
2025-06-12	70.9400	70.9500	70.9200	70.9300	-4.213%	100	181	-60.919%
2025-06-11	73.8100	74.0500	73.8100	74.0500	+5.185%	15	81	-62.566%
2025-06-10	70.4000	70.4000	70.4000	70.4000	+8.308%	4	94	-60.625%
2025-06-09	65.0000	65.0000	65.0000	65.0000	+9.428%	2	94	-57.354%
2025-06-06	59.4000	59.4000	59.4000	59.4000	+10.759%	2	96	-53.333%
2025-06-05	66.1000	66.1000	53.6300	53.6300	-28.312%	4	96	-48.313%
2025-06-04	79.7000	79.7000	73.4500	74.8100	-11.833%	91	54	-62.946%
2025-06-03	84.8500	84.8500	84.8500	84.8500	+7.528%	1	54	-67.331%
2025-06-02	78.7000	78.9100	76.1000	78.9100	-14.135%	10	54	-64.871%
2025-05-30	91.9000	91.9000	91.9000	91.9000	+2.912%	2	51	-69.837%
2025-05-29	89.3000	89.3000	89.3000	89.3000	+1.259%	1	51	-68.959%
2025-05-27	88.1900	88.1900	88.1900	88.1900	+14.265%	1	50	-68.568%
2025-05-22	77.1800	77.1800	77.1800	77.1800	-0.464%	10	50	-64.084%
2025-05-21	82.0000	83.0000	77.5400	77.5400	0.000%	90	40	-64.251%