Dark

TSLA20271217C740
TSLA Dec 17 2027 740.00 Call (TSLA271217C00740000)
option OPRA

EOD

Sep 21, 2026

17.83+8.720%(+1.43)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	17.8300	17.8300	17.8300	17.8300	+8.720%	1	204	0.000%
2026-09-18	16.4000	16.4000	16.4000	16.4000	-5.421%	1	204	+8.720%
2026-09-04	17.3400	17.3400	17.3400	17.3400	-21.361%	1	202	+2.826%
2026-09-03	22.0500	22.0500	22.0500	22.0500	+38.679%	125	202	-19.138%
2026-08-20	15.9000	15.9000	15.9000	15.9000	-8.357%	1	202	+12.138%
2026-08-19	17.3500	17.3500	17.3500	17.3500	+8.438%	1	203	+2.767%
2026-08-14	18.0000	18.1200	16.0000	16.0000	+12.676%	21	203	+11.438%
2026-07-24	14.2000	14.2000	14.2000	14.2000	-43.829%	50	202	+25.563%
2026-07-22	25.2800	25.2800	25.2800	25.2800	-5.495%	14	239	-29.470%
2026-07-21	26.7500	26.7500	26.7500	26.7500	-15.615%	1	253	-33.346%
2026-07-13	31.7000	31.7000	31.7000	31.7000	-12.407%	2	253	-43.754%
2026-07-10	36.1900	36.1900	36.1900	36.1900	+3.311%	2	255	-50.732%
2026-07-09	35.0300	35.0300	35.0300	35.0300	+6.766%	2	255	-49.101%
2026-07-02	32.8100	32.8100	32.8100	32.8100	-21.488%	6	250	-45.657%
2026-06-30	39.8400	41.7900	39.8400	41.7900	+10.003%	125	250	-57.334%
2026-06-29	33.7600	37.9900	33.7600	37.9900	+15.121%	2	250	-53.067%
2026-06-23	33.2200	33.2200	33.0000	33.0000	-18.519%	3	251	-45.970%
2026-06-22	40.5000	40.5000	40.5000	40.5000	+14.601%	1	253	-55.975%
2026-06-18	35.3600	35.4400	35.3400	35.3400	-10.870%	3	242	-49.547%
2026-06-17	37.5000	39.6500	37.5000	39.6500	+14.101%	17	242	-55.032%
2026-06-10	34.7500	34.7500	34.7500	34.7500	-15.244%	3	242	-48.691%
2026-06-08	41.0000	41.0000	41.0000	41.0000	-7.449%	1	239	-56.512%
2026-05-15	44.8100	44.8100	44.3000	44.3000	-5.664%	3	239	-59.752%
2026-05-12	46.9600	46.9600	46.9600	46.9600	+8.830%	14	238	-62.032%
2026-05-08	43.1500	43.1500	43.1500	43.1500	+17.255%	14	234	-58.679%
2026-05-07	36.8000	36.8000	36.8000	36.8000	+9.851%	5	234	-51.549%
2026-05-01	33.5000	33.5000	33.5000	33.5000	+13.099%	2	234	-46.776%
2026-04-24	29.6200	29.6200	29.6200	29.6200	+0.680%	1	234	-39.804%
2026-04-23	29.4200	29.4200	29.4200	29.4200	-15.967%	1	234	-39.395%
2026-04-21	35.0000	35.0100	35.0000	35.0100	+28.713%	2	234	-49.072%
2026-04-14	27.2000	27.2000	27.1000	27.2000	+13.570%	70	234	-34.449%
2026-04-08	23.7300	23.9500	23.7300	23.9500	+3.456%	2	175	-25.553%
2026-04-07	23.1500	23.1500	23.1500	23.1500	-3.138%	45	176	-22.981%
2026-04-06	23.9000	23.9000	23.9000	23.9000	-46.292%	45	193	-25.397%
2026-03-10	44.5000	44.5000	44.5000	44.5000	+8.010%	1	148	-59.933%
2026-03-03	41.2000	41.2000	41.2000	41.2000	-13.663%	1	148	-56.723%
2026-02-24	46.2500	47.7200	46.2500	47.7200	-4.940%	10	149	-62.636%
2026-02-17	50.2000	50.2000	50.2000	50.2000	-9.140%	1	149	-64.482%
2026-02-12	55.2500	55.2500	55.2500	55.2500	-5.313%	1	149	-67.729%
2026-02-10	58.3500	58.3500	58.3500	58.3500	+10.386%	1	149	-69.443%
2026-02-04	52.8600	52.8600	52.8600	52.8600	-11.679%	1	149	-66.269%
2026-02-03	59.8000	59.8500	59.8000	59.8500	-7.367%	2	150	-70.209%
2026-01-30	64.6100	64.6100	64.6100	64.6100	+11.647%	1	150	-72.404%
2026-01-29	60.2000	60.2000	57.8700	57.8700	-12.649%	11	150	-69.190%
2026-01-27	66.2500	66.2500	66.2500	66.2500	-4.041%	1	139	-73.087%
2026-01-26	69.0400	69.0400	69.0400	69.0400	-3.170%	1	140	-74.174%
2026-01-22	70.0000	71.3000	70.0000	71.3000	+17.618%	2	140	-74.993%
2026-01-21	60.6200	60.6200	60.6200	60.6200	-13.189%	4	138	-70.587%
2026-01-14	69.8300	69.8300	69.8300	69.8300	-3.014%	1	138	-74.467%
2026-01-08	71.2000	72.0000	70.5000	72.0000	-2.240%	3	139	-75.236%
2026-01-07	74.6000	74.6000	73.6500	73.6500	-11.051%	3	138	-75.791%
2026-01-05	83.3300	83.3300	82.8000	82.8000	-17.406%	2	138	-78.466%
2025-12-23	99.5000	100.2500	99.5000	100.2500	-5.647%	4	138	-82.214%
2025-12-22	106.1500	106.2500	106.1500	106.2500	+21.777%	2	140	-83.219%
2025-12-12	88.0500	90.3000	87.2500	87.2500	+8.642%	9	140	-79.564%
2025-12-08	80.3500	80.3500	80.2900	80.3100	-8.322%	8	144	-77.799%
2025-12-04	87.6000	87.6000	87.6000	87.6000	+2.757%	2	142	-79.646%
2025-12-03	82.0500	85.3200	81.9500	85.2500	+12.408%	113	142	-79.085%
2025-12-02	75.6000	75.8400	75.6000	75.8400	-2.869%	9	106	-76.490%
2025-11-24	76.0400	78.0800	76.0400	78.0800	+11.927%	3	100	-77.164%
2025-11-21	70.0000	70.0000	69.7600	69.7600	-5.474%	5	99	-74.441%
2025-11-17	73.8000	73.8000	73.8000	73.8000	+0.889%	1	94	-75.840%
2025-11-14	72.5200	73.1500	72.5200	73.1500	+0.495%	2	94	-75.625%
2025-11-13	72.1200	72.7900	70.3800	72.7900	-17.472%	116	93	-75.505%
2025-11-10	88.1000	88.2000	88.1000	88.2000	-6.667%	2	33	-79.785%
2025-11-06	94.5000	94.5000	94.5000	94.5000	+21.465%	3	33	-81.132%
2025-10-23	77.8000	77.8000	77.8000	77.8000	-11.349%	1	33	-77.082%
2025-10-17	86.2000	87.7600	85.8600	87.7600	+5.608%	10	34	-79.683%
2025-10-16	83.1000	83.1000	83.1000	83.1000	+2.910%	1	32	-78.544%
2025-10-14	80.7500	80.7500	80.7500	80.7500	+1.190%	1	32	-77.920%
2025-10-13	79.8000	79.8000	79.8000	79.8000	-9.493%	2	31	-77.657%
2025-10-10	87.4000	88.1700	87.4000	88.1700	+3.937%	39	31	-79.778%
2025-10-09	85.4900	85.9000	83.9900	84.8300	-2.818%	8	17	-78.981%
2025-10-08	86.5000	87.2900	86.1600	87.2900	-6.291%	6	16	-79.574%
2025-10-06	93.1500	93.1500	93.1500	93.1500	-6.241%	2	17	-80.859%
2025-10-01	99.1000	99.3500	99.1000	99.3500	+9.356%	8	17	-82.053%
2025-09-24	90.8500	90.8500	90.8500	90.8500	+5.090%	10	14	-80.374%
2025-09-23	86.4500	86.4500	86.4500	86.4500	-0.632%	17	24	-79.375%
2025-09-22	92.2800	92.6000	87.0000	87.0000	-1.584%	19	24	-79.506%
2025-09-18	88.4500	88.4500	88.4000	88.4000	+7.152%	20	11	-79.830%
2025-09-17	82.7800	82.7800	82.5000	82.5000	0.000%	2	1	-78.388%