Dark

TSLA20271217C770
TSLA Dec 17 2027 770.00 Call (TSLA271217C00770000)
option OPRA

EOD

Sep 14, 2026

15.39-3.208%(-0.51)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	15.3900	15.3900	15.3900	15.3900	-3.208%	1	309	0.000%
2026-09-01	16.3500	16.4000	15.9000	15.9000	+5.298%	300	310	-3.208%
2026-08-19	14.6500	15.2500	14.6500	15.1000	+5.668%	3	429	+1.921%
2026-08-04	14.2500	14.2900	14.2500	14.2900	+28.276%	6	428	+7.698%
2026-07-28	11.1400	11.1400	11.1400	11.1400	-11.937%	1	428	+38.151%
2026-07-27	12.6000	12.6500	12.6000	12.6500	-0.394%	24	427	+21.660%
2026-07-24	12.7000	12.7000	12.7000	12.7000	-13.073%	1	415	+21.181%
2026-07-23	14.6100	14.6100	14.6100	14.6100	-37.269%	1	415	+5.339%
2026-07-22	23.2900	23.2900	23.2900	23.2900	+4.020%	1	415	-33.920%
2026-07-20	22.3900	22.3900	22.3900	22.3900	-30.249%	1	416	-31.264%
2026-07-09	30.7000	32.1000	30.7000	32.1000	-0.187%	181	415	-52.056%
2026-07-07	34.6100	34.6100	32.1600	32.1600	-7.692%	21	539	-52.146%
2026-07-06	33.6300	35.5900	33.6300	34.8400	-10.160%	7	531	-55.827%
2026-07-01	38.7800	38.7800	38.7800	38.7800	+0.727%	1	528	-60.315%
2026-06-30	38.3500	38.5000	38.3500	38.5000	+32.896%	120	528	-60.026%
2026-06-23	29.9200	29.9200	28.9700	28.9700	-14.643%	2	648	-46.876%
2026-06-22	33.9400	33.9400	33.9400	33.9400	+3.602%	33	649	-54.655%
2026-06-18	32.7200	32.8600	32.7200	32.7600	-10.369%	10	664	-53.022%
2026-06-12	36.5500	36.5500	36.5500	36.5500	+1.584%	1	664	-57.893%
2026-05-18	35.5000	35.9800	35.4200	35.9800	-12.222%	149	664	-57.226%
2026-05-15	40.7600	40.9900	40.7600	40.9900	-4.586%	3	664	-62.454%
2026-05-12	44.0300	44.0300	42.9600	42.9600	-11.913%	2	666	-64.176%
2026-05-11	48.9000	48.9000	48.7300	48.7700	+21.318%	9	666	-68.444%
2026-05-08	40.2000	40.2000	40.2000	40.2000	+48.889%	1	664	-61.716%
2026-04-23	27.0000	27.0000	27.0000	27.0000	-16.019%	1	663	-43.000%
2026-04-21	32.1500	32.1500	32.1500	32.1500	+16.401%	20	652	-52.131%
2026-04-15	27.6200	27.6200	27.6200	27.6200	+29.368%	1	652	-44.280%
2026-04-13	21.1700	21.3500	21.1700	21.3500	+1.185%	3	652	-27.916%
2026-04-09	21.1000	21.1000	21.1000	21.1000	-1.952%	1	650	-27.062%
2026-04-08	21.4000	21.5200	21.4000	21.5200	+9.239%	14	650	-28.485%
2026-04-07	20.3500	20.3500	19.7000	19.7000	-17.917%	4	659	-21.878%
2026-04-06	24.3500	24.3500	24.0000	24.0000	-3.614%	2	659	-35.875%
2026-04-02	25.0000	25.6000	24.9000	24.9000	-10.108%	22	676	-38.193%
2026-04-01	26.8000	27.8000	26.5000	27.7000	+7.157%	225	676	-44.440%
2026-03-31	25.3000	25.8500	25.3000	25.8500	+1.373%	101	537	-40.464%
2026-03-30	25.6700	25.6700	25.5000	25.5000	-11.734%	2	436	-39.647%
2026-03-26	31.3500	31.3500	28.8900	28.8900	-14.018%	4	437	-46.729%
2026-03-25	33.5000	33.6500	33.5000	33.6000	+7.006%	150	438	-54.196%
2026-03-24	32.2000	32.6500	31.4000	31.4000	-0.159%	14	288	-50.987%
2026-03-23	31.7500	31.7500	31.4500	31.4500	-3.557%	2	290	-51.065%
2026-03-19	32.6100	32.6100	32.6100	32.6100	-11.386%	1	290	-52.806%
2026-03-18	36.8000	36.8000	36.8000	36.8000	-0.594%	1	290	-58.179%
2026-03-17	38.3700	38.4000	37.0200	37.0200	-4.465%	57	291	-58.428%
2026-03-16	40.2500	41.0000	38.7500	38.7500	+0.155%	111	251	-60.284%
2026-03-13	38.5500	38.6900	38.5500	38.6900	-4.587%	2	155	-60.222%
2026-03-09	39.0000	40.5500	39.0000	40.5500	+0.996%	2	156	-62.047%
2026-03-06	40.1500	40.1500	40.1500	40.1500	-5.663%	1	156	-61.669%
2026-03-05	42.5500	42.5600	42.1900	42.5600	+0.543%	3	156	-63.839%
2026-03-04	41.7300	42.5500	41.2500	42.3300	+11.132%	5	156	-63.643%
2026-03-03	39.4100	39.4100	38.0900	38.0900	-10.334%	196	158	-59.596%
2026-03-02	42.4800	42.4800	42.4800	42.4800	+1.749%	1	173	-63.771%
2026-02-27	41.7500	41.7500	41.7500	41.7500	-4.637%	1	174	-63.138%
2026-02-26	43.7800	43.7800	43.7800	43.7800	+0.459%	1	174	-64.847%
2026-02-24	43.5800	43.5800	43.5800	43.5800	+4.134%	1	173	-64.686%
2026-02-23	43.2400	43.2400	40.6500	41.8500	-7.412%	4	173	-63.226%
2026-02-20	45.2000	45.2000	45.2000	45.2000	-2.249%	1	174	-65.951%
2026-02-17	46.0500	46.2400	46.0500	46.2400	-9.066%	2	173	-66.717%
2026-02-06	50.8500	50.8500	50.8500	50.8500	-9.196%	1	174	-69.735%
2026-02-03	56.1000	56.1000	56.0000	56.0000	-17.526%	2	174	-72.518%
2026-01-22	67.9500	67.9500	67.9000	67.9000	+18.334%	2	173	-77.334%
2026-01-20	57.2000	57.3800	57.2000	57.3800	-13.714%	2	172	-73.179%
2026-01-09	66.5000	66.5000	66.5000	66.5000	-2.564%	5	172	-76.857%
2026-01-08	67.6000	68.2500	67.6000	68.2500	-3.082%	6	177	-77.451%
2026-01-07	69.8500	70.4200	69.8500	70.4200	+4.481%	25	174	-78.145%
2026-01-06	68.3500	68.3500	67.4000	67.4000	-14.304%	6	166	-77.166%
2026-01-05	78.7000	78.7000	78.6500	78.6500	+9.191%	4	160	-80.432%
2026-01-02	72.0300	72.0300	72.0300	72.0300	-12.955%	2	160	-78.634%
2025-12-29	84.9500	84.9500	82.6500	82.7500	-9.066%	31	160	-81.402%
2025-12-26	91.0000	91.0000	91.0000	91.0000	-4.211%	1	154	-83.088%
2025-12-23	95.1000	95.1500	93.7500	95.0000	-1.206%	11	154	-83.800%
2025-12-19	96.1700	96.2000	96.1600	96.1600	+1.381%	4	150	-83.995%
2025-12-15	94.8500	94.8500	94.8500	94.8500	+14.970%	1	149	-83.774%
2025-12-12	77.7500	82.5000	77.7500	82.5000	+7.632%	9	149	-81.345%
2025-12-08	76.5500	76.6500	76.5500	76.6500	-9.451%	2	150	-79.922%
2025-12-05	84.7000	84.7000	84.6500	84.6500	+1.865%	20	150	-81.819%
2025-12-04	82.1000	83.1000	82.1000	83.1000	+2.656%	30	155	-81.480%
2025-12-03	77.8500	81.0700	77.7500	80.9500	+9.614%	43	150	-80.988%
2025-12-02	73.7500	73.8500	73.7500	73.8500	+6.106%	2	147	-79.160%
2025-11-24	69.6000	69.6000	69.6000	69.6000	+10.389%	3	147	-77.888%
2025-11-21	63.0500	63.0500	63.0500	63.0500	-10.440%	2	144	-75.591%
2025-11-17	73.2200	73.2200	70.4000	70.4000	-0.142%	4	146	-78.139%
2025-11-13	70.5000	70.5000	70.5000	70.5000	-14.181%	1	146	-78.170%
2025-11-07	82.1500	82.1500	82.1500	82.1500	-15.527%	1	145	-81.266%
2025-11-05	97.2500	97.2500	97.2500	97.2500	+5.363%	1	145	-84.175%
2025-11-04	92.3000	92.3000	92.3000	92.3000	-7.376%	1	145	-83.326%
2025-11-03	90.4800	99.6500	90.4800	99.6500	+10.722%	2	146	-84.556%
2025-10-31	90.0000	90.0000	90.0000	90.0000	+8.696%	1	146	-82.900%
2025-10-30	82.8000	82.8000	82.8000	82.8000	-10.000%	1	147	-81.413%
2025-10-29	92.0000	92.0000	92.0000	92.0000	+2.759%	1	147	-83.272%
2025-10-28	89.5300	89.5300	89.5300	89.5300	+13.071%	2	146	-82.810%
2025-10-22	79.1800	79.1800	79.1800	79.1800	-6.296%	21	146	-80.563%
2025-10-21	84.5000	84.5000	84.5000	84.5000	-1.778%	1	146	-81.787%
2025-10-20	86.0300	86.0300	86.0300	86.0300	+3.976%	1	146	-82.111%
2025-10-17	82.7400	82.7400	82.7400	82.7400	+3.490%	1	145	-81.400%
2025-10-15	79.9500	79.9500	79.9500	79.9500	+0.947%	2	145	-80.750%
2025-10-14	79.2000	79.2000	79.2000	79.2000	+10.000%	94	145	-80.568%
2025-10-10	72.0000	72.0000	72.0000	72.0000	-17.298%	1	60	-78.625%
2025-10-07	86.5000	90.0300	86.5000	87.0600	-4.319%	4	60	-82.323%
2025-10-06	90.9900	90.9900	90.9900	90.9900	+13.031%	1	60	-83.086%
2025-10-03	80.5000	80.5000	80.5000	80.5000	-9.703%	1	60	-80.882%
2025-10-02	93.3000	94.3500	88.1500	89.1500	+0.963%	58	60	-82.737%
2025-09-29	88.3000	88.3000	88.3000	88.3000	+0.914%	1	64	-82.571%
2025-09-26	87.5000	87.5000	87.5000	87.5000	+5.868%	1	64	-82.411%
2025-09-25	82.6500	82.6500	82.6500	82.6500	-7.239%	20	64	-81.379%
2025-09-24	85.1000	89.1000	85.1000	89.1000	+3.304%	25	64	-82.727%
2025-09-22	90.6000	90.6000	86.2500	86.2500	0.000%	92	44	-82.157%