Dark

TSLA20271217C730
TSLA Dec 17 2027 730.00 Call (TSLA271217C00730000)
option OPRA

EOD

Sep 18, 2026

16.99-10.106%(-1.91)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	16.9900	16.9900	16.9900	16.9900	-10.106%	1	987	0.000%
2026-09-08	18.9000	18.9000	18.9000	18.9000	+18.125%	2	987	-10.106%
2026-09-04	16.0000	16.0000	16.0000	16.0000	-13.043%	14	996	+6.187%
2026-09-01	18.4000	18.4000	18.4000	18.4000	-8.458%	34	996	-7.663%
2026-08-31	20.1000	20.1000	20.1000	20.1000	+10.137%	1	964	-15.473%
2026-08-27	18.2500	18.2500	18.2500	18.2500	-9.114%	1	965	-6.904%
2026-08-21	20.0800	20.0800	20.0800	20.0800	+16.744%	1	965	-15.388%
2026-08-20	16.4500	17.2000	16.4500	17.2000	+13.681%	2	965	-1.221%
2026-08-18	15.1500	15.2500	15.1000	15.1300	+1.204%	71	965	+12.293%
2026-08-12	14.9500	14.9500	14.9500	14.9500	+16.797%	6	925	+13.645%
2026-07-30	12.8000	12.8000	12.8000	12.8000	+7.293%	10	925	+32.734%
2026-07-29	12.3000	12.3000	11.9300	11.9300	-16.922%	2	925	+42.414%
2026-07-24	15.6700	15.6700	13.9500	14.3600	-10.530%	24	925	+18.315%
2026-07-23	16.0500	16.0500	16.0500	16.0500	-36.511%	45	914	+5.857%
2026-07-20	25.2800	25.2800	25.2800	25.2800	-26.682%	1	959	-32.793%
2026-07-09	34.4800	34.4800	34.4800	34.4800	+5.443%	1	958	-50.725%
2026-07-08	32.7000	32.7000	32.7000	32.7000	-18.148%	15	958	-48.043%
2026-07-06	39.9500	39.9500	39.9500	39.9500	+14.865%	15	958	-57.472%
2026-06-29	34.7800	34.7800	34.7800	34.7800	+16.908%	1	958	-51.150%
2026-06-26	29.7500	29.7500	29.7500	29.7500	+3.876%	1	958	-42.891%
2026-06-25	28.6500	28.6500	28.6400	28.6400	-25.319%	2	959	-40.677%
2026-06-17	39.5000	39.7500	38.3500	38.3500	+7.423%	41	954	-55.698%
2026-06-10	35.7500	35.7500	35.6500	35.7000	-21.882%	4	954	-52.409%
2026-06-03	45.7000	45.7000	45.7000	45.7000	+2.928%	1	953	-62.823%
2026-06-01	44.4000	44.4000	44.4000	44.4000	-6.703%	3	952	-61.734%
2026-05-29	47.5900	47.5900	47.5900	47.5900	-16.801%	1	952	-64.299%
2026-05-14	57.2000	57.2000	57.2000	57.2000	+17.744%	1	952	-70.297%
2026-05-12	48.4800	48.5800	48.4800	48.5800	+62.747%	3	952	-65.027%
2026-04-30	27.9700	29.8500	27.6500	29.8500	+3.898%	5	952	-43.082%
2026-04-29	29.4000	29.4000	28.7300	28.7300	-20.150%	15	951	-40.863%
2026-04-21	36.0000	36.0000	35.9800	35.9800	-2.652%	2	957	-52.779%
2026-04-20	36.9600	36.9600	36.9600	36.9600	+58.559%	5	957	-54.031%
2026-04-09	23.3100	23.3100	23.3100	23.3100	-1.853%	1	952	-27.113%
2026-04-07	23.2400	23.7500	22.7200	23.7500	-1.165%	51	953	-28.463%
2026-04-06	24.0300	24.0300	24.0300	24.0300	-9.933%	27	923	-29.297%
2026-04-02	28.4000	28.4000	26.6800	26.6800	-7.554%	32	928	-36.319%
2026-03-27	28.8600	28.8600	28.8600	28.8600	-20.078%	1	928	-41.130%
2026-03-19	36.4000	36.4000	36.1100	36.1100	-13.197%	3	927	-52.949%
2026-03-17	41.6000	41.6000	41.6000	41.6000	-1.678%	2	927	-59.159%
2026-03-13	42.3100	42.3100	42.3100	42.3100	-4.168%	59	927	-59.844%
2026-03-12	44.1500	44.1500	44.1500	44.1500	-15.421%	59	927	-61.518%
2026-02-25	52.2000	52.2000	52.2000	52.2000	+1.953%	1	869	-67.452%
2026-02-17	52.0300	52.0300	51.2000	51.2000	-9.445%	2	869	-66.816%
2026-02-12	59.2500	59.2500	56.5400	56.5400	+14.453%	2	870	-69.950%
2026-02-05	49.4000	49.4000	49.4000	49.4000	-16.512%	127	869	-65.607%
2026-02-02	59.9000	59.9000	59.1700	59.1700	0.000%	17	869	-71.286%
2026-01-29	63.2000	63.2000	59.1700	59.1700	-10.185%	5	853	-71.286%
2026-01-28	67.6500	67.6500	65.8800	65.8800	+6.688%	7	857	-74.211%
2026-01-21	61.7500	61.7500	61.7500	61.7500	-18.643%	1	852	-72.486%
2026-01-09	75.8000	75.9000	75.8000	75.9000	+1.335%	2	851	-77.615%
2026-01-07	75.3000	75.3000	74.7500	74.9000	+1.559%	3	851	-77.316%
2026-01-06	73.7500	73.7500	73.7500	73.7500	-12.825%	1	850	-76.963%
2026-01-05	80.6000	84.6500	80.6000	84.6000	-5.104%	3	850	-79.917%
2025-12-30	89.2000	89.2000	89.0500	89.1500	-0.613%	12	850	-80.942%
2025-12-29	90.3500	90.3500	89.7000	89.7000	-10.093%	14	845	-81.059%
2025-12-24	99.8200	99.9000	99.7700	99.7700	-2.282%	44	820	-82.971%
2025-12-23	101.2500	102.1000	100.6500	102.1000	-4.660%	6	820	-83.359%
2025-12-18	107.0000	107.0900	107.0000	107.0900	-1.617%	5	818	-84.135%
2025-12-17	108.8500	108.8500	108.8500	108.8500	+7.933%	5	813	-84.391%
2025-12-15	100.8500	100.8500	100.8500	100.8500	+11.313%	1	810	-83.153%
2025-12-12	90.8000	90.8000	90.5000	90.6000	+3.013%	23	810	-81.247%
2025-12-10	87.9500	87.9500	87.9500	87.9500	+2.601%	2	795	-80.682%
2025-12-09	85.7000	85.7200	85.7000	85.7200	+4.664%	2	795	-80.180%
2025-12-08	81.9000	81.9000	81.9000	81.9000	-9.702%	1	795	-79.255%
2025-12-05	90.7800	90.8200	90.7000	90.7000	+0.221%	12	796	-81.268%
2025-12-04	89.0500	90.5000	88.9500	90.5000	+3.725%	20	795	-81.227%
2025-12-03	86.7300	87.2500	86.7300	87.2500	+13.681%	55	790	-80.527%
2025-12-02	76.7500	76.7500	76.7500	76.7500	+0.261%	1	771	-77.863%
2025-11-25	76.5500	76.5500	76.5500	76.5500	-3.565%	2	770	-77.805%
2025-11-24	79.3800	79.3800	79.3800	79.3800	+12.008%	2	769	-78.597%
2025-11-21	70.8700	70.8700	70.8700	70.8700	-0.323%	2	771	-76.027%
2025-11-20	71.1000	71.1000	71.1000	71.1000	-1.592%	127	770	-76.104%
2025-11-13	72.6000	72.6000	72.2500	72.2500	-17.220%	13	770	-76.484%
2025-11-07	86.1400	87.2800	86.1400	87.2800	-11.642%	3	780	-80.534%
2025-11-06	103.5000	103.5000	98.7800	98.7800	-6.679%	2	780	-82.800%
2025-11-03	97.2500	106.0000	97.2500	105.8500	+5.576%	15	790	-83.949%
2025-10-28	97.7100	100.2600	97.7100	100.2600	+19.928%	2	790	-83.054%
2025-10-24	86.7700	86.7700	83.6000	83.6000	-7.317%	6	790	-79.677%
2025-10-23	85.0000	90.2000	85.0000	90.2000	+0.111%	10	794	-81.164%
2025-10-21	90.1000	90.1000	90.1000	90.1000	-2.087%	2	793	-81.143%
2025-10-20	92.0200	92.0200	92.0200	92.0200	+4.986%	1	795	-81.537%
2025-10-08	87.6000	87.6500	87.6000	87.6500	-11.634%	46	794	-80.616%
2025-10-06	95.9500	99.1900	95.9500	99.1900	+14.644%	3	803	-82.871%
2025-10-03	86.5200	86.5200	86.5200	86.5200	-9.003%	16	801	-80.363%
2025-10-02	95.0800	95.0800	95.0800	95.0800	-6.830%	30	785	-82.131%
2025-10-01	95.4500	102.3000	95.4500	102.0500	+4.346%	1,879	755	-83.351%
2025-09-29	96.6000	97.8000	96.6000	97.8000	+10.822%	2	1,908	-82.628%
2025-09-26	89.0700	89.0700	88.2500	88.2500	+5.310%	11	1,908	-80.748%
2025-09-25	86.9400	88.2000	83.7500	83.8000	-7.912%	67	1,898	-79.726%
2025-09-24	91.0000	91.0000	91.0000	91.0000	+4.996%	5	1,881	-81.330%
2025-09-23	90.6700	90.6700	86.6700	86.6700	-9.643%	22	1,881	-80.397%
2025-09-22	89.6200	95.9200	89.6200	95.9200	+8.617%	5	1,865	-82.287%
2025-09-19	88.6100	89.0900	87.4200	88.3100	+1.763%	6	1,868	-80.761%
2025-09-18	87.0000	88.9500	86.0800	86.7800	-0.207%	17	1,867	-80.422%
2025-09-17	83.6500	87.9700	82.8000	86.9600	0.000%	1,857	1,854	-80.462%