Dark

TSLA20271217C780
TSLA Dec 17 2027 780.00 Call (TSLA271217C00780000)
option OPRA

EOD

Sep 18, 2026

15.00-2.216%(-0.34)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	15.0000	15.0000	15.0000	15.0000	-2.216%	1	224	0.000%
2026-09-17	15.3400	15.3400	15.3400	15.3400	-1.032%	1	225	-2.216%
2026-09-08	15.4000	15.5000	15.4000	15.5000	+2.108%	6	224	-3.226%
2026-09-02	15.1800	15.1800	15.1800	15.1800	+0.198%	1	226	-1.186%
2026-09-01	15.1500	15.1500	15.1500	15.1500	-13.577%	4	226	-0.990%
2026-08-31	15.3700	17.5300	15.3700	17.5300	+22.587%	3	230	-14.432%
2026-08-19	13.8000	14.3000	13.8000	14.3000	-3.051%	2	228	+4.895%
2026-08-17	14.7500	14.7500	14.7500	14.7500	+25.639%	5	228	+1.695%
2026-07-24	12.7000	12.7400	11.7400	11.7400	-12.714%	52	223	+27.768%
2026-07-23	13.4500	13.4500	13.4500	13.4500	-52.389%	45	223	+11.524%
2026-07-09	28.2500	28.2500	28.2500	28.2500	-3.087%	1	178	-46.903%
2026-07-08	29.1500	29.1500	29.1500	29.1500	0.000%	1	178	-48.542%
2026-07-02	29.1000	29.1500	29.1000	29.1500	-12.855%	2	177	-48.542%
2026-06-29	33.4500	33.4500	33.4500	33.4500	-6.564%	1	177	-55.157%
2026-06-16	35.8000	35.8000	35.8000	35.8000	+13.148%	2	176	-58.101%
2026-06-10	31.6400	31.6400	31.6400	31.6400	-9.729%	1	176	-52.592%
2026-05-18	34.8800	35.2000	34.2800	35.0500	-30.525%	119	176	-57.204%
2026-05-13	50.4500	50.4500	50.4500	50.4500	+66.777%	1	127	-70.268%
2026-05-01	30.2500	30.2500	30.2500	30.2500	-18.022%	8	127	-50.413%
2026-04-17	36.9000	36.9000	36.9000	36.9000	+77.831%	10	127	-59.350%
2026-04-13	20.4500	20.7500	20.4500	20.7500	+4.534%	22	137	-27.711%
2026-04-10	19.8500	19.8500	19.8500	19.8500	+0.253%	1	147	-24.433%
2026-04-07	19.8000	19.8000	19.8000	19.8000	-25.311%	1	148	-24.242%
2026-04-01	25.9200	26.5100	25.9200	26.5100	+7.677%	5	147	-43.418%
2026-03-31	24.6200	24.6200	24.6200	24.6200	-6.281%	1	147	-39.074%
2026-03-27	26.2700	26.2700	26.2700	26.2700	-20.273%	8	147	-42.901%
2026-03-25	32.9500	32.9500	32.9500	32.9500	+8.603%	1	139	-54.476%
2026-03-24	30.6000	30.6000	29.7100	30.3400	-0.296%	9	139	-50.560%
2026-03-23	30.4300	30.4300	30.4300	30.4300	-3.182%	1	140	-50.707%
2026-03-19	31.4300	31.4300	31.4300	31.4300	-20.911%	2	140	-52.275%
2026-03-10	39.7400	39.7400	39.7400	39.7400	-2.383%	1	142	-62.255%
2026-03-05	40.7100	40.7100	40.7100	40.7100	+1.269%	16	142	-63.154%
2026-03-04	41.0300	41.0300	40.2000	40.2000	+7.343%	17	150	-62.687%
2026-03-03	37.2000	37.4500	37.2000	37.4500	-7.917%	13	150	-59.947%
2026-03-02	40.6700	40.6700	40.6700	40.6700	-1.070%	1	138	-63.118%
2026-02-27	41.1100	41.1100	41.1100	41.1100	-5.516%	1	137	-63.513%
2026-02-26	43.4500	43.5100	43.4500	43.5100	+8.775%	2	137	-65.525%
2026-02-23	42.2600	42.2600	40.0000	40.0000	-10.052%	2	137	-62.500%
2026-02-20	44.7000	45.5500	44.3000	44.4700	-2.156%	9	137	-66.269%
2026-02-19	45.0500	45.5000	44.9400	45.4500	-1.942%	14	133	-66.997%
2026-02-17	46.0500	47.0000	45.5000	46.3500	-10.865%	7	134	-67.638%
2026-02-13	50.2200	52.0500	49.9500	52.0000	+1.662%	5	133	-71.154%
2026-02-12	55.0500	55.0500	50.8500	51.1500	-2.941%	117	133	-70.674%
2026-02-10	52.7000	52.7000	52.7000	52.7000	+6.250%	100	154	-71.537%
2026-02-09	49.6000	49.6000	49.6000	49.6000	-0.261%	2	60	-69.758%
2026-02-06	49.7300	49.7300	49.7300	49.7300	-11.276%	8	62	-69.837%
2026-02-02	56.0500	56.0500	56.0500	56.0500	-6.925%	1	59	-73.238%
2026-01-28	61.7300	61.7300	60.2200	60.2200	-2.304%	4	58	-75.091%
2026-01-27	61.6400	61.6400	61.6400	61.6400	-8.342%	1	56	-75.665%
2026-01-08	67.3000	67.3000	67.2500	67.2500	+0.149%	2	56	-77.695%
2026-01-06	67.1500	67.1500	67.1500	67.1500	-10.705%	1	56	-77.662%
2026-01-05	77.3000	77.3000	75.1500	75.2000	+0.615%	8	57	-80.053%
2026-01-02	74.7400	74.7400	74.7400	74.7400	-4.971%	1	57	-79.930%
2025-12-31	78.6000	78.6500	78.6000	78.6500	-4.202%	10	57	-80.928%
2025-12-29	84.5500	84.5500	82.1000	82.1000	-12.567%	52	57	-81.730%
2025-12-23	93.4500	94.1000	92.9000	93.9000	-6.390%	14	56	-84.026%
2025-12-22	100.3100	100.3100	100.3100	100.3100	+3.200%	1	57	-85.046%
2025-12-18	97.2000	97.2000	97.2000	97.2000	-3.235%	1	58	-84.568%
2025-12-16	100.4500	100.4500	100.4500	100.4500	+22.875%	1	58	-85.067%
2025-12-12	81.5000	81.7500	81.5000	81.7500	+1.742%	12	58	-81.651%
2025-12-09	80.2500	80.3500	80.2500	80.3500	-3.018%	2	63	-81.332%
2025-12-04	82.9500	82.9500	82.8500	82.8500	+3.304%	2	63	-81.895%
2025-12-03	76.9000	80.2500	76.8000	80.2000	+8.130%	8	63	-81.297%
2025-11-28	74.1700	74.1700	74.1700	74.1700	+3.676%	2	63	-79.776%
2025-11-25	71.5400	71.5400	71.5400	71.5400	+10.146%	2	61	-79.033%
2025-11-21	65.0700	65.2500	62.9900	64.9500	-8.263%	25	63	-76.905%
2025-11-14	70.6000	70.8000	70.6000	70.8000	-1.857%	38	50	-78.814%
2025-11-13	72.1400	72.1400	72.1400	72.1400	-11.691%	1	39	-79.207%
2025-11-11	81.6900	81.6900	81.6900	81.6900	-5.506%	1	39	-81.638%
2025-11-10	85.9500	86.4500	85.9500	86.4500	-6.591%	17	38	-82.649%
2025-11-04	92.5500	92.5500	92.5500	92.5500	-4.193%	1	29	-83.793%
2025-11-03	99.2500	99.2500	96.6000	96.6000	+9.760%	11	27	-84.472%
2025-10-31	86.9500	88.0100	86.9500	88.0100	-3.233%	2	27	-82.956%
2025-10-29	90.5000	90.9500	90.5000	90.9500	-1.088%	6	27	-83.507%
2025-10-28	91.9500	91.9500	91.9500	91.9500	+12.340%	1	23	-83.687%
2025-10-23	81.8500	81.8500	81.8500	81.8500	+6.868%	1	22	-81.674%
2025-10-13	76.5900	76.5900	76.5900	76.5900	+3.724%	1	21	-80.415%
2025-10-10	76.3400	76.3400	73.8400	73.8400	-7.213%	2	20	-79.686%
2025-10-09	79.5700	79.5800	79.5700	79.5800	-3.481%	3	20	-81.151%
2025-10-07	85.6000	85.6000	82.4500	82.4500	+1.352%	6	22	-81.807%
2025-10-03	81.3500	81.3500	81.3500	81.3500	-4.519%	1	25	-81.561%
2025-10-02	92.4500	93.0000	85.2000	85.2000	-9.506%	17	24	-82.394%
2025-10-01	93.4300	94.1500	93.4300	94.1500	+9.286%	5	20	-84.068%
2025-09-30	86.1500	86.1500	86.1500	86.1500	-1.588%	2	16	-82.589%
2025-09-29	87.5400	87.5400	87.5400	87.5400	+8.786%	1	14	-82.865%
2025-09-25	80.4700	80.4700	80.4700	80.4700	-3.974%	1	14	-81.360%
2025-09-24	82.9500	83.8000	82.9500	83.8000	+0.167%	4	13	-82.100%
2025-09-22	84.2500	84.2500	83.6600	83.6600	+5.818%	3	15	-82.070%
2025-09-19	79.0600	79.0600	79.0600	79.0600	-0.101%	1	13	-81.027%
2025-09-18	84.2500	84.3000	79.1400	79.1400	+5.169%	13	12	-81.046%
2025-09-17	75.8200	75.9500	75.2500	75.2500	0.000%	3	2	-80.066%