Dark

TSLA20271217C810
TSLA Dec 17 2027 810.00 Call (TSLA271217C00810000)
option OPRA

EOD

Sep 14, 2026

13.25-0.376%(-0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	13.2500	13.2500	13.2500	13.2500	-0.376%	1	219	0.000%
2026-09-02	13.3000	13.4000	13.3000	13.3000	-7.123%	11	219	-0.376%
2026-09-01	14.3200	14.3200	14.3200	14.3200	-2.319%	1	212	-7.472%
2026-08-25	14.6600	14.6600	14.6600	14.6600	+18.704%	1	212	-9.618%
2026-08-18	11.9500	12.3500	11.9500	12.3500	+5.556%	2	211	+7.287%
2026-08-13	11.7000	11.7000	11.7000	11.7000	-5.873%	1	211	+13.248%
2026-07-23	13.3600	13.3600	12.4300	12.4300	-41.368%	3	212	+6.597%
2026-07-21	21.3000	21.3000	21.2000	21.2000	-16.863%	12	211	-37.500%
2026-07-13	25.5000	25.5000	25.5000	25.5000	-3.955%	1	211	-48.039%
2026-07-08	26.5500	26.5500	26.5500	26.5500	-7.135%	1	212	-50.094%
2026-07-06	28.5900	28.5900	28.5900	28.5900	+6.085%	1	212	-53.655%
2026-07-02	26.9000	26.9500	26.9000	26.9500	-13.483%	2	212	-50.835%
2026-06-22	31.1500	31.1500	31.1500	31.1500	-2.198%	1	212	-57.464%
2026-06-17	31.8500	31.8500	31.8500	31.8500	-3.864%	1	211	-58.399%
2026-06-16	33.0500	33.1400	33.0500	33.1300	-29.898%	13	211	-60.006%
2026-05-14	47.0500	47.2600	47.0500	47.2600	+1.113%	3	208	-71.964%
2026-05-13	46.6500	46.7400	46.6500	46.7400	+21.403%	2	211	-71.652%
2026-05-12	38.5000	38.5000	38.5000	38.5000	-10.465%	1	211	-65.584%
2026-05-11	43.0000	43.0000	43.0000	43.0000	+34.375%	1	211	-69.186%
2026-05-07	32.0000	32.0000	32.0000	32.0000	+14.082%	1	210	-58.594%
2026-05-05	28.0500	28.0500	28.0500	28.0500	+6.452%	1	210	-52.763%
2026-05-01	24.5000	26.3500	24.5000	26.3500	+10.947%	2	209	-49.715%
2026-04-24	23.7500	23.7500	23.7500	23.7500	-2.062%	1	209	-44.211%
2026-04-23	24.2500	24.2500	24.2500	24.2500	-16.523%	1	209	-45.361%
2026-04-21	29.0500	29.0500	29.0500	29.0500	-2.353%	1	209	-54.389%
2026-04-20	29.7500	29.7500	29.7500	29.7500	-4.341%	1	209	-55.462%
2026-04-17	31.1000	31.1000	31.1000	31.1000	+41.364%	1	208	-57.395%
2026-04-14	22.0000	22.0000	22.0000	22.0000	+26.147%	1	207	-39.773%
2026-04-09	17.4400	17.4400	17.4400	17.4400	-2.679%	1	207	-24.025%
2026-04-07	17.5500	17.9500	17.5500	17.9200	-2.343%	145	207	-26.060%
2026-04-06	18.3500	18.3500	18.3500	18.3500	-14.252%	95	183	-27.793%
2026-03-30	21.9500	21.9500	21.4000	21.4000	-19.488%	6	122	-38.084%
2026-03-26	27.6700	27.6700	26.4100	26.5800	-8.941%	50	122	-50.150%
2026-03-23	29.1900	29.1900	29.1900	29.1900	+1.460%	10	122	-54.608%
2026-03-19	29.2200	29.2200	28.7700	28.7700	-14.781%	2	122	-53.945%
2026-03-17	33.7600	33.7600	33.7600	33.7600	-7.202%	1	123	-60.752%
2026-03-16	36.3800	36.3800	36.3800	36.3800	-1.782%	1	122	-63.579%
2026-03-04	37.0400	37.0400	37.0400	37.0400	+7.114%	2	122	-64.228%
2026-03-03	34.8500	35.1200	34.5800	34.5800	-11.447%	37	121	-61.683%
2026-02-24	39.0500	39.0500	39.0500	39.0500	-3.580%	1	157	-66.069%
2026-02-20	40.5000	40.5000	40.5000	40.5000	-15.272%	2	158	-67.284%
2026-02-12	47.8000	47.8000	47.8000	47.8000	+13.136%	1	160	-72.280%
2026-02-05	42.2500	42.2500	42.2500	42.2500	-8.451%	1	160	-68.639%
2026-02-04	46.1500	46.1500	46.1500	46.1500	-12.595%	2	160	-71.289%
2026-02-02	52.8000	52.8000	52.8000	52.8000	-7.886%	1	160	-74.905%
2026-01-27	57.3200	57.3200	57.3200	57.3200	-5.428%	40	160	-76.884%
2026-01-26	60.2000	60.6100	60.2000	60.6100	+16.715%	2	160	-78.139%
2026-01-21	51.7700	52.9800	51.7700	51.9300	-4.540%	6	159	-74.485%
2026-01-20	54.4000	54.4000	54.4000	54.4000	-8.418%	41	160	-75.643%
2026-01-16	59.4000	59.4000	59.3500	59.4000	-11.144%	32	103	-77.694%
2026-01-09	66.8000	66.8500	66.8000	66.8500	+2.957%	2	103	-80.180%
2026-01-07	65.2000	65.2000	64.9300	64.9300	-17.128%	2	103	-79.593%
2025-12-29	78.8000	78.8000	78.3500	78.3500	-6.470%	42	104	-83.089%
2025-12-26	83.7700	83.7700	83.7700	83.7700	-1.989%	1	91	-84.183%
2025-12-24	85.4700	85.4700	85.4700	85.4700	-4.663%	1	91	-84.497%
2025-12-23	87.9000	89.6500	87.9000	89.6500	-1.321%	4	91	-85.220%
2025-12-16	90.9000	90.9000	90.8500	90.8500	+1.452%	2	91	-85.416%
2025-12-15	90.1000	90.1000	89.5000	89.5500	+13.211%	25	90	-85.204%
2025-12-12	78.9500	79.2000	78.7500	79.1000	+6.892%	18	81	-83.249%
2025-12-11	73.9000	74.0000	73.9000	74.0000	-6.566%	7	73	-82.095%
2025-12-05	79.5000	79.6000	79.2000	79.2000	+1.734%	10	67	-83.270%
2025-12-04	76.4500	77.8500	76.4000	77.8500	+2.434%	12	68	-82.980%
2025-12-03	76.0500	76.0500	76.0000	76.0000	+10.145%	2	64	-82.566%
2025-12-02	68.9000	69.0000	68.9000	69.0000	+9.960%	2	64	-80.797%
2025-11-21	61.3000	62.7500	61.3000	62.7500	-1.723%	3	65	-78.884%
2025-11-19	63.8500	63.8500	63.8500	63.8500	-8.721%	1	66	-79.248%
2025-11-17	69.9500	69.9500	69.9500	69.9500	+10.019%	1	66	-81.058%
2025-11-13	63.5800	63.5800	63.5800	63.5800	-17.106%	1	67	-79.160%
2025-11-11	76.7000	76.7000	76.7000	76.7000	-6.235%	1	68	-82.725%
2025-11-10	83.7000	83.7000	81.8000	81.8000	+4.872%	6	69	-83.802%
2025-11-07	79.2200	79.2200	75.6300	78.0000	-16.835%	12	66	-83.013%
2025-11-03	89.5000	93.7900	89.5000	93.7900	+6.278%	6	53	-85.873%
2025-10-29	88.3000	88.3000	88.1500	88.2500	+11.568%	20	53	-84.986%
2025-10-23	79.1000	79.1000	79.1000	79.1000	+8.356%	2	58	-83.249%
2025-10-22	73.0000	73.0000	73.0000	73.0000	-8.349%	5	58	-81.849%
2025-10-21	79.2400	80.1500	79.2400	79.6500	-1.545%	3	58	-83.365%
2025-10-20	80.0000	82.0000	79.6600	80.9000	+7.124%	9	58	-83.622%
2025-10-15	78.1000	78.1000	75.5200	75.5200	+1.642%	3	59	-82.455%
2025-10-14	74.3000	74.3000	74.3000	74.3000	-9.939%	37	58	-82.167%
2025-10-07	80.7500	82.5000	80.7500	82.5000	-1.387%	2	21	-83.939%
2025-10-06	81.3000	83.6600	81.3000	83.6600	+1.739%	3	21	-84.162%
2025-10-02	90.0000	90.0000	82.2300	82.2300	-6.397%	4	18	-83.887%
2025-10-01	87.8500	87.8500	87.8500	87.8500	+12.918%	1	14	-84.917%
2025-09-18	77.8000	77.8000	77.8000	77.8000	+4.011%	13	13	-82.969%
2025-09-16	74.8000	74.8000	74.8000	74.8000	0.000%	1	1	-82.286%