Dark

TSLA20271217C790
TSLA Dec 17 2027 790.00 Call (TSLA271217C00790000)
option OPRA

EOD

Sep 18, 2026

14.40-0.690%(-0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	14.4000	14.4000	14.4000	14.4000	-0.690%	1	936	0.000%
2026-09-17	15.7000	15.7000	14.5000	14.5000	-4.227%	3	937	-0.690%
2026-09-01	15.1400	15.1400	15.1400	15.1400	-11.410%	1	936	-4.888%
2026-08-31	17.0900	17.0900	17.0900	17.0900	+67.549%	1	936	-15.740%
2026-07-29	10.2000	10.2000	10.1500	10.2000	-10.917%	197	936	+41.176%
2026-07-24	11.4500	11.5000	11.4500	11.4500	-43.845%	197	1,059	+25.764%
2026-07-20	20.3900	20.3900	20.3900	20.3900	-24.285%	1	935	-29.377%
2026-07-14	26.9300	26.9300	26.9300	26.9300	-12.735%	1	935	-46.528%
2026-07-10	30.8600	30.8600	30.8600	30.8600	+12.792%	1	935	-53.338%
2026-07-08	28.5000	28.5000	27.3600	27.3600	-16.839%	7	935	-47.368%
2026-07-06	32.9000	32.9000	32.9000	32.9000	+16.131%	2	928	-56.231%
2026-07-02	28.3500	28.4000	28.3300	28.3300	+12.198%	42	929	-49.170%
2026-06-26	23.9000	25.2500	23.9000	25.2500	+4.772%	43	929	-42.970%
2026-06-25	24.1000	24.2000	24.1000	24.1000	-6.043%	15	900	-40.249%
2026-06-24	25.8100	25.8100	25.6500	25.6500	-13.051%	3	907	-43.860%
2026-06-23	29.5000	29.5000	29.5000	29.5000	-15.473%	9	908	-51.186%
2026-06-16	34.9000	34.9000	34.9000	34.9000	+3.193%	2	908	-58.739%
2026-06-12	33.8200	33.8200	33.8200	33.8200	-10.125%	1	907	-57.422%
2026-06-01	37.6300	37.6300	37.6300	37.6300	-15.817%	1	907	-61.733%
2026-05-28	44.7000	44.7000	44.7000	44.7000	+14.293%	1	908	-67.785%
2026-05-26	39.1700	39.1700	39.1100	39.1100	+10.449%	16	907	-63.181%
2026-05-20	35.4100	35.4100	35.4100	35.4100	+4.609%	1	903	-59.334%
2026-05-18	33.6700	33.8500	33.6700	33.8500	-12.577%	3	902	-57.459%
2026-05-15	38.7200	38.7200	38.7200	38.7200	-21.301%	1	902	-62.810%
2026-05-13	49.2800	49.2800	49.2000	49.2000	+6.609%	4	900	-70.732%
2026-05-11	46.1500	46.1500	46.1500	46.1500	+39.848%	9	900	-68.797%
2026-05-07	33.0000	33.0000	33.0000	33.0000	+28.056%	9	891	-56.364%
2026-04-28	25.7700	25.7700	25.7400	25.7700	-16.521%	3	882	-44.121%
2026-04-21	30.8700	30.8700	30.8700	30.8700	-14.131%	1	877	-53.353%
2026-04-17	35.9500	35.9500	35.9500	35.9500	+14.308%	1	877	-59.944%
2026-04-16	31.4500	31.4500	31.4500	31.4500	+2.946%	15	877	-54.213%
2026-04-15	30.5500	30.5500	30.5500	30.5500	+54.684%	10	877	-52.864%
2026-04-08	20.1000	20.1000	19.7500	19.7500	-17.260%	2	877	-27.089%
2026-03-31	23.8700	23.8700	23.8700	23.8700	-5.465%	1	875	-39.673%
2026-03-27	25.2500	25.2500	25.2500	25.2500	-15.126%	9	875	-42.970%
2026-03-24	29.7500	29.7500	29.7500	29.7500	+0.541%	1	866	-51.597%
2026-03-23	29.5900	29.5900	29.5900	29.5900	-3.772%	1	865	-51.335%
2026-03-19	30.7500	30.7500	30.7500	30.7500	-26.082%	1	866	-53.171%
2026-03-11	41.6000	41.6000	41.6000	41.6000	+16.821%	1	866	-65.385%
2026-03-09	35.6100	35.6100	35.6100	35.6100	-3.365%	1	865	-59.562%
2026-03-03	36.3000	36.8500	36.3000	36.8500	-8.265%	16	865	-60.923%
2026-02-27	40.1700	40.1700	40.1700	40.1700	-4.698%	1	865	-64.152%
2026-02-24	41.0000	42.1500	40.7500	42.1500	+9.197%	11	865	-65.836%
2026-02-23	40.1000	40.1000	38.6000	38.6000	-25.655%	17	866	-62.694%
2026-02-11	51.9200	51.9200	51.9200	51.9200	+4.257%	2	866	-72.265%
2026-02-09	49.8000	49.8000	49.8000	49.8000	+10.153%	2	866	-71.084%
2026-02-05	43.2500	45.3400	43.2500	45.2100	-24.398%	181	864	-68.149%
2026-01-30	59.8000	59.8000	59.8000	59.8000	+11.359%	1	793	-75.920%
2026-01-29	53.7000	53.7000	53.7000	53.7000	-10.485%	1	794	-73.184%
2026-01-28	60.0500	60.0500	59.9900	59.9900	-8.061%	6	793	-75.996%
2026-01-22	65.2500	65.2500	65.2500	65.2500	+20.833%	2	793	-77.931%
2026-01-20	55.4000	55.4000	54.0000	54.0000	-19.523%	6	794	-73.333%
2026-01-07	67.1000	67.1000	67.1000	67.1000	+2.131%	1	797	-78.539%
2026-01-06	65.7000	65.7000	65.7000	65.7000	-13.439%	1	798	-78.082%
2026-01-05	75.9500	75.9500	75.9000	75.9000	-6.006%	6	795	-81.028%
2025-12-30	80.8000	81.0000	80.7500	80.7500	+0.186%	29	795	-82.167%
2025-12-29	81.2500	81.7000	80.6000	80.6000	-8.357%	48	788	-82.134%
2025-12-26	88.0000	88.0000	87.9500	87.9500	-4.142%	10	807	-83.627%
2025-12-23	91.8500	91.8500	91.7500	91.7500	-5.442%	2	812	-84.305%
2025-12-22	100.6000	100.6000	97.0300	97.0300	-2.970%	3	813	-85.159%
2025-12-17	99.4000	100.0000	99.0000	100.0000	+0.281%	4	810	-85.600%
2025-12-16	89.3700	99.7200	89.3700	99.7200	+7.864%	5	813	-85.560%
2025-12-15	90.2000	92.4500	90.2000	92.4500	+17.471%	7	813	-84.424%
2025-12-12	81.5000	81.6000	78.5000	78.7000	-0.165%	28	815	-81.703%
2025-12-10	76.0000	78.8300	76.0000	78.8300	+0.806%	2	808	-81.733%
2025-12-09	76.1500	78.2500	76.1500	78.2000	+5.108%	3	808	-81.586%
2025-12-08	78.0500	78.0500	74.4000	74.4000	-9.434%	5	806	-80.645%
2025-12-05	81.3000	82.1500	80.9500	82.1500	+2.240%	3	805	-82.471%
2025-12-04	79.0000	80.4500	78.9000	80.3500	+6.919%	26	804	-82.078%
2025-12-03	71.8800	75.2500	71.8800	75.1500	+2.945%	62	809	-80.838%
2025-11-24	73.0000	73.0000	73.0000	73.0000	+6.647%	5	839	-80.274%
2025-11-17	68.4500	68.4500	68.4500	68.4500	-18.850%	60	839	-78.963%
2025-11-10	84.6000	84.6500	84.2000	84.3500	+6.167%	16	779	-82.928%
2025-11-07	78.3700	79.4500	78.3700	79.4500	-17.788%	3	780	-81.875%
2025-11-05	96.6400	96.6400	96.6400	96.6400	+0.667%	1	781	-85.099%
2025-11-03	96.0000	96.0000	96.0000	96.0000	+10.829%	5	777	-85.000%
2025-10-31	86.6200	86.6200	86.6200	86.6200	+0.406%	1	777	-83.376%
2025-10-29	89.2300	89.2300	86.2700	86.2700	-5.198%	3	776	-83.308%
2025-10-28	91.0000	91.0000	91.0000	91.0000	+29.096%	1	776	-84.176%
2025-10-23	70.4900	70.4900	70.4900	70.4900	-13.083%	1	776	-79.572%
2025-10-22	81.1000	81.1000	81.1000	81.1000	-1.037%	1	775	-82.244%
2025-10-21	81.6600	82.1000	81.6600	81.9500	-2.044%	9	775	-82.428%
2025-10-20	83.3700	83.6600	83.3700	83.6600	-4.932%	6	778	-82.787%
2025-10-06	87.7500	88.0000	87.7500	88.0000	-3.297%	6	773	-83.636%
2025-10-01	91.0700	91.6000	91.0000	91.0000	+6.808%	1,853	776	-84.176%
2025-09-30	85.3000	85.4800	85.2000	85.2000	+8.328%	5	1,887	-83.099%
2025-09-26	80.9500	80.9500	78.6500	78.6500	+0.255%	2	1,887	-81.691%
2025-09-25	78.4000	78.4500	78.4000	78.4500	-8.513%	3	1,888	-81.644%
2025-09-24	82.8300	85.7500	81.8000	85.7500	+8.339%	7	1,887	-83.207%
2025-09-23	82.6800	82.6800	79.1500	79.1500	-4.696%	7	1,885	-81.807%
2025-09-22	87.2000	87.7000	83.0500	83.0500	+5.931%	12	1,885	-82.661%
2025-09-19	80.0000	80.0000	78.4000	78.4000	+1.581%	3	1,882	-81.633%
2025-09-18	78.5300	81.6000	77.1800	77.1800	-2.686%	38	1,881	-81.342%
2025-09-17	80.2800	80.2800	79.2500	79.3100	+3.727%	1,854	1,854	-81.843%
2025-09-16	77.3000	77.3000	76.4600	76.4600	0.000%	2	0	-81.167%