Dark

TSLA20271217C750
TSLA Dec 17 2027 750.00 Call (TSLA271217C00750000)
option OPRA

EOD

Sep 17, 2026

17.00+9.114%(+1.42)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	17.0000	17.0000	17.0000	17.0000	+9.114%	1	784	0.000%
2026-09-15	15.5900	15.5900	15.5800	15.5800	-1.392%	3	783	+9.114%
2026-09-14	16.5000	16.5900	15.8000	15.8000	-11.485%	3	784	+7.595%
2026-09-11	17.8500	17.8500	17.8500	17.8500	+2.586%	1	785	-4.762%
2026-09-10	18.2500	18.2500	17.4000	17.4000	-3.333%	70	786	-2.299%
2026-09-08	18.1000	18.1400	17.7500	18.0000	+15.607%	189	845	-5.556%
2026-09-04	16.5000	16.6700	14.9200	15.5700	-23.300%	54	825	+9.184%
2026-09-03	20.0100	21.8800	20.0100	20.3000	+24.540%	297	825	-16.256%
2026-09-01	17.8900	17.8900	16.3000	16.3000	-14.971%	68	802	+4.294%
2026-08-31	16.9700	19.5000	16.9700	19.1700	+24.238%	12	861	-11.320%
2026-08-28	15.5500	15.5500	15.4300	15.4300	-9.713%	2	852	+10.175%
2026-08-27	17.0900	17.0900	17.0900	17.0900	+8.165%	1	850	-0.527%
2026-08-26	16.2000	16.2000	15.3800	15.8000	-11.236%	11	850	+7.595%
2026-08-24	17.3000	17.8000	17.3000	17.8000	-11.000%	2	855	-4.494%
2026-08-21	17.6000	20.0100	17.6000	20.0000	+18.765%	3	857	-15.000%
2026-08-19	14.6300	16.8400	14.6300	16.8400	+14.169%	6	856	+0.950%
2026-08-18	14.7500	14.7500	14.7500	14.7500	-4.531%	1	857	+15.254%
2026-08-17	15.1000	15.4500	15.1000	15.4500	-2.952%	2	858	+10.032%
2026-08-14	15.9500	17.6000	15.3800	15.9200	+18.452%	30	858	+6.784%
2026-08-12	14.3400	14.3400	13.3500	13.4400	-10.993%	95	831	+26.488%
2026-08-11	16.1500	16.1500	15.1000	15.1000	-0.984%	2	830	+12.583%
2026-08-10	15.2500	15.2500	15.2500	15.2500	+0.329%	5	830	+11.475%
2026-08-07	15.2000	15.2000	15.2000	15.2000	+6.667%	2	825	+11.842%
2026-08-06	14.1700	14.2500	14.1700	14.2500	-2.730%	4	827	+19.298%
2026-08-05	14.6500	14.6500	14.6500	14.6500	-4.560%	3	824	+16.041%
2026-08-04	15.1800	15.3500	15.1800	15.3500	+10.194%	3	824	+10.749%
2026-08-03	13.9300	13.9300	13.9300	13.9300	+17.553%	1	826	+22.039%
2026-07-31	11.8500	11.8500	11.8500	11.8500	-3.659%	2	826	+43.460%
2026-07-30	12.2500	12.3000	12.2500	12.3000	+7.895%	2	828	+38.211%
2026-07-29	12.0500	12.0500	11.4000	11.4000	-7.317%	68	829	+49.123%
2026-07-28	12.2000	12.3000	12.0000	12.3000	-5.019%	6	866	+38.211%
2026-07-27	12.7700	12.9500	12.7700	12.9500	-0.918%	2	862	+31.274%
2026-07-24	13.5000	13.5000	13.0700	13.0700	-10.785%	24	864	+30.069%
2026-07-23	15.8100	15.8100	14.5500	14.6500	-41.865%	51	864	+16.041%
2026-07-21	25.2500	25.2500	25.2000	25.2000	+5.000%	4	847	-32.540%
2026-07-20	24.0000	24.0000	24.0000	24.0000	-20.792%	1	844	-29.167%
2026-07-15	30.3000	30.3000	30.3000	30.3000	-2.100%	1	843	-43.894%
2026-07-13	30.9500	30.9500	30.9500	30.9500	-8.971%	2	843	-45.073%
2026-07-09	34.0500	34.0500	34.0000	34.0000	+9.149%	2	844	-50.000%
2026-07-08	31.1500	31.1500	31.1500	31.1500	-7.567%	1	843	-45.425%
2026-07-07	34.7000	34.7000	33.7000	33.7000	-10.253%	5	843	-49.555%
2026-07-06	35.1000	37.5500	35.1000	37.5500	+20.353%	2	846	-54.727%
2026-07-02	32.9000	32.9000	31.2000	31.2000	-22.581%	13	846	-45.513%
2026-07-01	41.7000	41.8500	40.3000	40.3000	-0.861%	7	846	-57.816%
2026-06-30	37.3500	40.6500	37.3500	40.6500	+12.293%	148	847	-58.180%
2026-06-29	29.7500	36.2000	29.7500	36.2000	+21.886%	419	719	-53.039%
2026-06-26	27.1200	29.7000	27.1200	29.7000	+9.272%	7	795	-42.761%
2026-06-25	27.2500	27.2500	27.1800	27.1800	-10.297%	6	794	-37.454%
2026-06-24	30.3000	30.3000	30.3000	30.3000	-1.303%	4	788	-43.894%
2026-06-23	32.9500	32.9500	30.7000	30.7000	-15.775%	32	792	-44.625%
2026-06-22	38.1500	38.1500	36.4500	36.4500	+5.622%	16	773	-53.361%
2026-06-18	34.5000	34.5700	34.2600	34.5100	-5.322%	28	781	-50.739%
2026-06-17	36.1600	36.4500	36.1600	36.4500	-6.418%	27	781	-53.361%
2026-06-16	38.9500	38.9500	38.9500	38.9500	-3.109%	1	781	-56.354%
2026-06-15	41.7000	41.7000	40.2000	40.2000	-0.372%	46	783	-57.711%
2026-06-12	40.0000	40.3500	40.0000	40.3500	+13.822%	27	783	-57.869%
2026-06-11	34.9200	35.4500	34.9200	35.4500	+4.727%	2	783	-52.045%
2026-06-10	35.2500	35.2500	33.8500	33.8500	-3.009%	38	783	-49.778%
2026-06-09	36.3000	36.3000	34.9000	34.9000	-14.461%	7	820	-51.289%
2026-06-08	39.0000	40.9500	39.0000	40.8000	+15.287%	6	816	-58.333%
2026-06-05	40.6000	40.6000	35.1700	35.3900	-15.234%	25	819	-51.964%
2026-06-04	42.0000	42.0000	41.7500	41.7500	-2.907%	2	815	-59.281%
2026-06-03	43.0000	43.0000	43.0000	43.0000	+0.140%	1	817	-60.465%
2026-06-02	42.8000	42.9500	42.8000	42.9400	+3.595%	6	818	-60.410%
2026-06-01	41.4500	41.4500	41.4500	41.4500	-11.902%	2	818	-58.987%
2026-05-29	48.1300	48.1300	45.0700	47.0500	-4.853%	10	819	-63.868%
2026-05-28	49.2000	49.4500	49.2000	49.4500	+8.562%	7	826	-65.622%
2026-05-26	45.5000	45.5500	45.2000	45.5500	+3.523%	38	829	-62.678%
2026-05-22	43.9000	44.0000	43.4500	44.0000	+9.046%	3	828	-61.364%
2026-05-21	40.2000	40.3500	40.2000	40.3500	+14.468%	16	828	-57.869%
2026-05-19	35.2500	35.2500	35.2500	35.2500	-6.623%	2	828	-51.773%
2026-05-18	40.1000	40.8600	37.7500	37.7500	-11.799%	16	827	-54.967%
2026-05-15	46.7200	46.7200	42.8000	42.8000	-15.864%	14	827	-60.280%
2026-05-14	53.4600	54.7200	50.8700	50.8700	-4.756%	102	824	-66.581%
2026-05-13	47.8000	56.0000	47.8000	53.4100	+22.220%	60	790	-68.171%
2026-05-12	43.7200	43.7200	43.7000	43.7000	-14.615%	62	790	-61.098%
2026-05-11	40.5000	52.1000	40.5000	51.1800	+21.308%	47	790	-66.784%
2026-05-08	40.0000	44.0500	39.5000	42.1900	+13.110%	30	667	-59.706%
2026-05-07	37.5000	37.8000	35.1000	37.3000	+17.296%	39	662	-54.424%
2026-05-06	31.8000	31.8000	31.8000	31.8000	+0.189%	1	664	-46.541%
2026-05-04	31.7400	31.7400	31.7400	31.7400	-3.526%	5	664	-46.440%
2026-05-01	31.8000	32.9000	31.8000	32.9000	+12.134%	21	678	-48.328%
2026-04-30	26.1500	29.3400	25.5500	29.3400	+2.587%	53	678	-42.059%
2026-04-28	28.4500	28.6000	28.1900	28.6000	+0.563%	5	666	-40.559%
2026-04-24	28.4500	28.4500	28.4400	28.4400	-0.035%	50	663	-40.225%
2026-04-23	29.7000	29.9000	28.4500	28.4500	-14.359%	15	622	-40.246%
2026-04-22	33.2200	33.2200	33.2200	33.2200	-2.581%	1	620	-48.826%
2026-04-21	34.5200	34.5200	33.5000	34.1000	-10.966%	90	610	-50.147%
2026-04-17	38.3000	38.3000	38.3000	38.3000	+11.988%	1	610	-55.614%
2026-04-16	33.3000	34.2000	33.3000	34.2000	+2.703%	3	609	-50.292%
2026-04-15	30.2000	33.3000	30.2000	33.3000	+23.792%	7	609	-48.949%
2026-04-14	26.9000	26.9000	26.9000	26.9000	+18.034%	1	614	-36.803%
2026-04-13	22.7900	22.7900	22.7900	22.7900	+0.308%	1	614	-25.406%
2026-04-09	21.5000	22.7200	21.5000	22.7200	+8.190%	2	614	-25.176%
2026-04-07	21.1500	21.1500	21.0000	21.0000	-8.136%	2	614	-19.048%
2026-04-06	24.8000	24.8000	22.4400	22.8600	-9.105%	164	612	-25.634%
2026-04-02	25.8800	25.8800	25.1500	25.1500	-13.514%	10	707	-32.406%
2026-04-01	29.0800	29.0800	29.0800	29.0800	+7.904%	1	707	-41.541%
2026-03-31	26.6500	27.2900	26.6500	26.9500	+7.200%	4	706	-36.920%
2026-03-30	24.9500	25.1400	24.9500	25.1400	-8.215%	146	708	-32.379%
2026-03-27	28.6700	28.6700	27.2500	27.3900	-8.700%	62	603	-37.934%
2026-03-26	32.2000	32.2000	30.0000	30.0000	-8.397%	40	621	-43.333%
2026-03-24	33.3700	33.5300	32.7500	32.7500	-3.987%	6	625	-48.092%
2026-03-23	33.9100	34.1100	33.9100	34.1100	+10.855%	55	628	-50.161%
2026-03-20	31.0200	31.0200	30.7000	30.7700	-9.633%	109	615	-44.751%
2026-03-19	34.8000	35.0000	34.0200	34.0500	-10.158%	27	548	-50.073%
2026-03-18	37.9000	37.9000	37.9000	37.9000	-3.119%	5	574	-55.145%
2026-03-17	39.6000	39.6000	39.1200	39.1200	-7.758%	55	574	-56.544%
2026-03-16	42.4100	42.4100	42.4100	42.4100	+2.316%	1	521	-59.915%
2026-03-13	41.4500	41.4500	41.4500	41.4500	-5.795%	1	520	-58.987%
2026-03-11	46.5300	46.5300	44.0000	44.0000	+2.017%	23	521	-61.364%
2026-03-10	43.1900	43.1900	42.4600	43.1300	+2.204%	9	517	-60.584%
2026-03-06	42.3000	43.4000	42.2000	42.2000	-4.955%	15	524	-59.716%
2026-03-04	44.5000	44.5000	44.4000	44.4000	+10.972%	2	517	-61.712%
2026-03-03	40.3000	40.7500	40.0100	40.0100	-6.058%	22	516	-57.511%
2026-03-02	43.5000	43.5000	41.8500	42.5900	-5.039%	13	533	-60.085%
2026-02-27	45.2200	45.2200	44.8500	44.8500	-4.979%	2	533	-62.096%
2026-02-26	48.8200	48.8200	47.2000	47.2000	-5.030%	4	534	-63.983%
2026-02-25	50.4000	50.4000	49.5000	49.7000	+4.237%	5	535	-65.795%
2026-02-24	45.8000	47.6800	45.1000	47.6800	+12.347%	7	535	-64.346%
2026-02-23	42.5000	42.5000	42.4400	42.4400	-9.894%	2	535	-59.943%
2026-02-20	47.8200	48.1100	47.1000	47.1000	-3.086%	11	537	-63.907%
2026-02-19	48.4600	48.9800	48.4600	48.6000	-4.799%	6	534	-65.021%
2026-02-18	51.4000	51.4000	51.0500	51.0500	+3.131%	2	535	-66.699%
2026-02-17	50.7000	50.7000	48.9700	49.5000	-7.477%	24	535	-65.657%
2026-02-13	53.9300	53.9300	52.8000	53.5000	-12.525%	9	519	-68.224%
2026-02-12	61.1600	61.1600	61.1600	61.1600	+11.524%	2	519	-72.204%
2026-02-09	52.3000	54.8400	52.3000	54.8400	+3.864%	15	517	-69.001%
2026-02-06	50.5100	52.8000	50.5100	52.8000	+7.645%	18	508	-67.803%
2026-02-05	48.6500	49.0500	47.1300	49.0500	-5.181%	11	514	-65.341%
2026-02-04	56.9700	56.9700	50.5700	51.7300	-8.036%	23	520	-67.137%
2026-02-03	57.8000	59.5000	56.2000	56.2500	-4.822%	19	520	-69.778%
2026-02-02	56.3000	59.1000	56.3000	59.1000	-6.606%	15	521	-71.235%
2026-01-30	63.0700	67.2000	63.0700	63.2800	+11.213%	7	523	-73.135%
2026-01-29	60.5000	60.5000	56.0000	56.9000	-10.745%	27	521	-70.123%
2026-01-28	64.2100	64.2500	63.7500	63.7500	-1.923%	12	523	-73.333%
2026-01-27	65.0000	65.0000	65.0000	65.0000	-10.641%	1	519	-73.846%
2026-01-23	72.7400	72.7400	72.7400	72.7400	+3.692%	1	520	-76.629%
2026-01-22	65.6500	71.3500	65.6500	70.1500	+11.704%	4	520	-75.766%
2026-01-21	59.9000	62.8000	59.9000	62.8000	+4.406%	3	520	-72.930%
2026-01-20	60.9500	61.2500	60.1300	60.1500	-8.656%	6	519	-71.737%
2026-01-16	65.9500	65.9500	65.8500	65.8500	-10.408%	2	518	-74.184%
2026-01-13	73.5000	73.5000	73.5000	73.5000	-1.725%	1	518	-76.871%
2026-01-12	74.5200	74.7900	74.5200	74.7900	+0.714%	3	518	-77.270%
2026-01-09	74.2500	74.2600	74.2500	74.2600	+6.086%	5	520	-77.107%
2026-01-08	70.9000	70.9000	70.0000	70.0000	-0.327%	22	525	-75.714%
2026-01-06	73.4000	74.1500	70.0700	70.2300	-12.486%	181	521	-75.794%
2026-01-05	81.6200	82.5500	80.2500	80.2500	+7.214%	5	418	-78.816%
2026-01-02	79.7100	79.7100	74.8500	74.8500	-11.178%	53	417	-77.288%
2025-12-30	86.0500	86.4000	84.2300	84.2700	-2.069%	14	440	-79.827%
2025-12-29	88.0000	90.0000	85.9500	86.0500	-8.555%	38	442	-80.244%
2025-12-26	93.2100	94.1000	93.1400	94.1000	-0.791%	33	452	-81.934%
2025-12-24	95.6000	95.7500	94.8500	94.8500	-3.696%	77	382	-82.077%
2025-12-23	100.3100	100.3100	97.1500	98.4900	-6.432%	99	382	-82.739%
2025-12-22	103.9400	105.2600	103.8600	105.2600	+5.768%	5	333	-83.850%
2025-12-19	97.4600	99.8000	97.4600	99.5200	-1.806%	26	333	-82.918%
2025-12-18	100.0500	104.7600	100.0500	101.3500	+1.614%	3	327	-83.226%
2025-12-17	107.8000	107.8000	99.7400	99.7400	-4.628%	2	325	-82.956%
2025-12-16	101.6200	104.5800	100.7800	104.5800	+6.682%	9	323	-83.745%
2025-12-15	98.0300	98.0300	98.0300	98.0300	+15.465%	1	314	-82.658%
2025-12-12	84.9000	84.9000	84.9000	84.9000	+4.172%	26	314	-79.976%
2025-12-11	83.1400	83.1400	81.5000	81.5000	-5.045%	2	329	-79.141%
2025-12-10	85.8300	85.8300	85.8300	85.8300	+1.060%	1	331	-80.193%
2025-12-09	81.3400	84.9300	81.3400	84.9300	+6.442%	9	330	-79.984%
2025-12-08	83.0000	83.0000	79.1000	79.7900	-9.226%	3	325	-78.694%
2025-12-05	87.9000	87.9000	87.9000	87.9000	+2.091%	1	326	-80.660%
2025-12-04	86.1400	87.6000	85.2000	86.1000	+6.428%	31	325	-80.256%
2025-12-03	81.6500	81.7500	80.5500	80.9000	+6.503%	6	314	-78.986%
2025-12-02	76.0000	78.5000	74.2100	75.9600	-2.703%	23	315	-77.620%
2025-12-01	77.4800	78.0700	77.4800	78.0700	+0.735%	59	316	-78.225%
2025-11-28	77.5000	77.5000	77.5000	77.5000	-0.129%	8	375	-78.065%
2025-11-26	76.9400	77.6000	76.9400	77.6000	+3.274%	20	355	-78.093%
2025-11-25	72.3000	75.1400	72.1500	75.1400	-1.970%	4	355	-77.376%
2025-11-24	73.0700	76.6500	73.0700	76.6500	+13.270%	7	358	-77.821%
2025-11-21	69.7700	69.7700	65.6500	67.6700	-2.954%	13	363	-74.878%
2025-11-20	75.2700	76.7500	69.7300	69.7300	-0.243%	46	366	-75.620%
2025-11-19	71.0600	71.1500	69.9000	69.9000	-0.356%	45	387	-75.680%
2025-11-18	72.8000	72.8000	69.9500	70.1500	-4.167%	46	402	-75.766%
2025-11-17	73.1800	73.3000	73.1800	73.2000	-2.918%	29	406	-76.776%
2025-11-14	69.2500	75.4000	69.2500	75.4000	+5.825%	8	403	-77.454%
2025-11-13	77.1700	77.5500	68.1000	71.2500	-11.819%	77	397	-76.140%
2025-11-12	81.4200	81.4200	80.8000	80.8000	-4.072%	2	379	-78.960%
2025-11-11	84.2300	84.2300	84.2300	84.2300	-9.235%	1	379	-79.817%
2025-11-10	87.8200	92.8000	87.8200	92.8000	+9.048%	2	379	-81.681%
2025-11-07	87.8500	87.8500	84.9800	85.1000	-10.843%	44	381	-80.024%
2025-11-06	94.4500	95.4500	89.8000	95.4500	+5.973%	12	358	-82.190%
2025-11-05	90.0700	90.0700	90.0700	90.0700	-1.938%	1	356	-81.126%
2025-11-04	95.2500	97.8500	91.8500	91.8500	-10.825%	26	356	-81.492%
2025-11-03	93.0400	103.9000	93.0400	103.0000	+8.995%	11	334	-83.495%
2025-10-31	89.7000	94.5000	89.7000	94.5000	+9.794%	6	334	-82.011%
2025-10-30	88.4500	90.2000	86.0700	86.0700	-7.947%	11	334	-80.249%
2025-10-29	97.3800	97.3800	93.5000	93.5000	-1.848%	31	334	-81.818%
2025-10-28	88.7500	97.8000	88.7500	95.2600	+8.844%	13	340	-82.154%
2025-10-27	83.2400	92.1800	83.2400	87.5200	+9.263%	14	321	-80.576%
2025-10-24	86.3700	86.3700	80.1000	80.1000	-5.765%	14	321	-78.777%
2025-10-23	71.6300	85.7000	71.6300	85.0000	+2.719%	34	315	-80.000%
2025-10-22	86.0200	86.0200	82.0500	82.7500	-5.374%	5	292	-79.456%
2025-10-21	87.0500	87.4500	87.0500	87.4500	-1.343%	3	291	-80.560%
2025-10-20	87.5100	88.6400	87.5100	88.6400	+6.067%	4	289	-80.821%
2025-10-17	80.8200	83.8300	80.8200	83.5700	+6.323%	23	289	-79.658%
2025-10-16	83.1000	83.1000	78.6000	78.6000	-5.164%	7	289	-78.372%
2025-10-15	85.0300	85.0300	82.8800	82.8800	-0.145%	4	285	-79.488%
2025-10-14	80.0100	83.0000	80.0100	83.0000	-2.019%	6	287	-79.518%
2025-10-13	78.3500	84.7100	78.3400	84.7100	+12.497%	13	286	-79.932%
2025-10-10	86.1700	86.1700	75.2000	75.3000	-12.594%	166	292	-77.424%
2025-10-07	90.6500	90.6500	85.4600	86.1500	-9.067%	33	296	-80.267%
2025-10-06	91.5400	94.7600	91.5400	94.7400	+18.248%	44	301	-82.056%
2025-10-03	84.0000	84.3700	80.1200	80.1200	-8.309%	155	261	-78.782%
2025-10-02	102.7500	102.7500	87.3800	87.3800	-11.478%	32	201	-80.545%
2025-10-01	96.3500	98.7100	96.3500	98.7100	+8.951%	25	191	-82.778%
2025-09-30	88.2200	90.6000	88.2200	90.6000	-0.745%	72	176	-81.236%
2025-09-29	95.1300	95.1300	91.2800	91.2800	+8.024%	5	116	-81.376%
2025-09-26	81.0000	84.5000	81.0000	84.5000	+0.213%	3	113	-79.882%
2025-09-25	85.8700	86.0000	83.9300	84.3200	-7.716%	6	112	-79.839%
2025-09-24	90.0000	91.3700	88.5000	91.3700	+8.335%	13	107	-81.394%
2025-09-23	85.2000	85.2000	84.3400	84.3400	-9.312%	34	96	-79.843%
2025-09-22	93.0000	93.0000	93.0000	93.0000	+11.471%	1	62	-81.720%
2025-09-19	82.8400	83.4300	82.8400	83.4300	+1.744%	6	62	-79.624%
2025-09-18	86.0500	87.8300	82.0000	82.0000	-3.722%	6	57	-79.268%
2025-09-17	84.9300	85.1700	84.9300	85.1700	+3.337%	2	51	-80.040%
2025-09-16	81.3400	82.4200	81.3400	82.4200	0.000%	51	0	-79.374%