Dark

TSLA20271217C850
TSLA Dec 17 2027 850.00 Call (TSLA271217C00850000)
option OPRA

EOD

Sep 21, 2026

12.52+8.870%(+1.02)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	12.5200	12.5200	12.5200	12.5200	+8.870%	5	984	0.000%
2026-09-18	11.5000	11.5000	11.5000	11.5000	+3.604%	10	984	+8.870%
2026-09-15	11.1000	11.1000	11.1000	11.1000	-11.554%	1	974	+12.793%
2026-09-14	12.5500	12.5500	12.5500	12.5500	+0.160%	1	975	-0.239%
2026-09-11	12.8000	12.8000	12.5300	12.5300	-1.725%	3	974	-0.080%
2026-09-08	12.7500	12.7500	12.7500	12.7500	+13.839%	3	975	-1.804%
2026-09-04	12.4500	12.4500	11.0500	11.2000	-30.864%	15	982	+11.786%
2026-09-03	16.2000	16.2000	16.2000	16.2000	+33.333%	1	982	-22.716%
2026-09-02	12.1500	12.1500	12.1500	12.1500	-3.953%	1	981	+3.045%
2026-09-01	12.8500	12.8500	12.6500	12.6500	-7.866%	95	981	-1.028%
2026-08-31	13.6500	13.7300	13.6500	13.7300	+8.110%	2	1,016	-8.813%
2026-08-27	12.7000	12.7000	12.7000	12.7000	-2.458%	1	1,015	-1.417%
2026-08-24	12.8000	13.1300	12.8000	13.0200	-13.546%	8	1,015	-3.840%
2026-08-21	13.9000	15.0600	13.9000	15.0600	+38.419%	11	1,020	-16.866%
2026-08-19	10.8800	10.8800	10.8800	10.8800	-4.141%	1	1,010	+15.074%
2026-08-17	11.3500	11.3500	11.3500	11.3500	-13.027%	1	1,011	+10.308%
2026-08-14	13.0000	13.0500	13.0000	13.0500	+16.000%	2	1,011	-4.061%
2026-08-11	11.2500	11.2500	11.2500	11.2500	+2.273%	2	1,012	+11.289%
2026-08-05	11.0000	11.0000	11.0000	11.0000	-6.383%	50	1,010	+13.818%
2026-08-04	11.7500	11.7500	11.7500	11.7500	+11.374%	1	1,010	+6.553%
2026-08-03	9.8000	10.5500	9.8000	10.5500	+5.500%	3	1,009	+18.673%
2026-07-31	9.7900	10.0000	9.7900	10.0000	+9.409%	2	1,008	+25.200%
2026-07-30	9.1400	9.1400	9.1400	9.1400	+2.928%	1	1,006	+36.980%
2026-07-29	9.0300	9.0300	8.6500	8.8800	-2.310%	5	1,006	+40.991%
2026-07-28	9.0900	9.0900	9.0900	9.0900	-5.313%	1	1,006	+37.734%
2026-07-27	9.5000	9.6000	9.5000	9.6000	-4.287%	2	1,006	+30.417%
2026-07-24	10.5500	10.5500	10.0300	10.0300	-8.818%	381	1,005	+24.826%
2026-07-23	11.3500	11.5500	11.0000	11.0000	-39.891%	382	1,025	+13.818%
2026-07-21	18.3000	18.3000	18.3000	18.3000	+0.826%	1	749	-31.585%
2026-07-20	18.1500	18.1500	18.1500	18.1500	-13.033%	2	749	-31.019%
2026-07-16	20.9000	20.9100	20.8700	20.8700	-10.812%	30	751	-40.010%
2026-07-13	23.4000	23.4000	23.4000	23.4000	-11.364%	1	763	-46.496%
2026-07-09	26.4000	26.4000	26.4000	26.4000	-6.050%	1	763	-52.576%
2026-07-06	25.3000	29.2400	25.3000	28.1000	+12.535%	24	763	-55.445%
2026-07-02	24.9300	24.9700	24.9300	24.9700	-16.628%	19	744	-49.860%
2026-06-30	29.5600	29.9500	29.5600	29.9500	+9.707%	7	744	-58.197%
2026-06-29	24.0500	27.3000	24.0500	27.3000	+18.696%	4	744	-54.139%
2026-06-26	20.6500	23.0000	20.6500	23.0000	0.000%	21	745	-45.565%
2026-06-24	24.1500	24.1500	23.0000	23.0000	-2.460%	4	745	-45.565%
2026-06-23	23.6000	23.6000	23.5800	23.5800	-18.549%	2	747	-46.904%
2026-06-22	30.2500	30.2500	28.7500	28.9500	+0.347%	31	747	-56.753%
2026-06-17	28.8200	28.8500	28.8200	28.8500	-3.833%	2	718	-56.603%
2026-06-16	30.1000	30.5000	30.0000	30.0000	-5.690%	4	718	-58.267%
2026-06-15	31.8100	31.8100	31.8100	31.8100	+0.506%	1	717	-60.641%
2026-06-09	32.8500	32.8500	31.6500	31.6500	+2.593%	2	717	-60.442%
2026-06-08	30.7000	31.0000	30.7000	30.8500	+1.815%	100	716	-59.417%
2026-06-05	30.3000	30.3000	30.3000	30.3000	-8.459%	100	720	-58.680%
2026-06-04	33.1000	33.1000	33.1000	33.1000	-2.302%	1	720	-62.175%
2026-06-03	36.1000	36.1000	33.8800	33.8800	+3.767%	5	721	-63.046%
2026-06-01	33.5200	33.6500	32.6500	32.6500	-9.431%	3	723	-61.654%
2026-05-29	34.6500	36.0500	34.6500	36.0500	-6.848%	26	724	-65.270%
2026-05-28	37.7000	38.7800	37.7000	38.7000	+1.044%	12	724	-67.649%
2026-05-27	38.3000	38.3000	38.3000	38.3000	+11.499%	10	728	-67.311%
2026-05-22	33.1000	34.5000	33.1000	34.3500	+7.917%	3	723	-63.552%
2026-05-21	33.7000	33.7000	31.8300	31.8300	+9.834%	15	722	-60.666%
2026-05-19	28.4000	28.9800	26.7200	28.9800	-27.550%	6	722	-56.798%
2026-05-13	37.9500	40.0000	37.9500	40.0000	+16.414%	4	714	-68.700%
2026-05-12	39.5500	39.5500	34.3600	34.3600	+2.998%	13	712	-63.562%
2026-05-08	31.9000	34.2500	31.9000	33.3600	+23.100%	12	712	-62.470%
2026-05-07	28.1400	28.1400	27.1000	27.1000	+16.060%	2	706	-53.801%
2026-05-06	23.3500	23.3500	23.3500	23.3500	-6.413%	1	706	-46.381%
2026-05-05	25.1600	25.1600	24.9500	24.9500	+1.299%	2	705	-49.820%
2026-05-04	24.6300	24.6300	24.6300	24.6300	-2.068%	1	704	-49.168%
2026-05-01	24.5500	25.1500	24.5500	25.1500	+27.213%	2	703	-50.219%
2026-04-30	19.7700	19.7700	19.7700	19.7700	-0.403%	46	703	-36.672%
2026-04-29	19.8500	19.8500	19.8500	19.8500	-0.750%	1	680	-36.927%
2026-04-27	20.0000	20.0000	20.0000	20.0000	-21.814%	1	681	-37.400%
2026-04-22	25.9800	25.9800	25.5800	25.5800	-3.726%	3	681	-51.056%
2026-04-21	26.3100	26.5700	26.3100	26.5700	-2.495%	63	679	-52.879%
2026-04-20	27.0000	27.2500	27.0000	27.2500	-11.641%	3	680	-54.055%
2026-04-17	30.8400	30.8400	30.8400	30.8400	+12.145%	1	680	-59.403%
2026-04-15	26.4200	27.5000	26.4200	27.5000	+39.241%	3	680	-54.473%
2026-04-14	19.7500	19.7500	19.7500	19.7500	+16.933%	1	679	-36.608%
2026-04-13	16.8900	16.8900	16.8900	16.8900	+1.747%	16	680	-25.873%
2026-04-09	16.0000	17.0500	16.0000	16.6000	-4.871%	5	680	-24.578%
2026-04-08	17.4000	17.4500	17.4000	17.4500	+5.120%	11	683	-28.252%
2026-04-07	15.6000	16.6000	15.6000	16.6000	-1.542%	224	682	-24.578%
2026-04-06	16.8600	16.8600	16.8600	16.8600	-9.598%	1	516	-25.741%
2026-04-02	18.6500	18.6500	18.6500	18.6500	-15.801%	1	516	-32.869%
2026-04-01	22.1500	22.1500	22.1500	22.1500	+18.449%	1	516	-43.476%
2026-03-30	20.0000	20.0000	18.5600	18.7000	-8.557%	125	515	-33.048%
2026-03-27	21.9300	21.9300	20.4500	20.4500	-18.200%	128	552	-38.778%
2026-03-26	25.0000	25.0000	25.0000	25.0000	-7.749%	1	439	-49.920%
2026-03-25	27.1000	27.1000	27.1000	27.1000	+6.400%	1	439	-53.801%
2026-03-24	25.4700	25.4700	25.4700	25.4700	+2.619%	1	438	-50.844%
2026-03-23	24.8200	24.8200	24.8200	24.8200	+4.067%	3	437	-49.557%
2026-03-20	23.8500	23.8500	23.8500	23.8500	-9.796%	3	434	-47.505%
2026-03-19	27.1000	27.3000	26.4400	26.4400	-9.915%	157	437	-52.648%
2026-03-18	29.9000	29.9000	29.3500	29.3500	-2.975%	53	549	-57.342%
2026-03-17	31.3500	31.3500	30.2500	30.2500	-6.202%	103	525	-58.612%
2026-03-16	32.6000	32.6000	32.2500	32.2500	-1.527%	69	424	-61.178%
2026-03-12	33.5000	33.5000	32.7500	32.7500	+3.606%	283	458	-61.771%
2026-03-09	31.1000	31.6100	31.0000	31.6100	-0.221%	10	354	-60.392%
2026-03-03	31.6000	31.8000	31.6000	31.6800	-7.585%	18	387	-60.480%
2026-03-02	33.2800	34.7400	33.2800	34.2800	-13.215%	36	402	-63.477%
2026-02-25	39.6900	39.7000	39.5000	39.5000	+6.757%	47	408	-68.304%
2026-02-24	35.3200	37.0000	35.3200	37.0000	+9.403%	15	408	-66.162%
2026-02-23	35.9800	35.9800	33.8200	33.8200	-10.883%	17	398	-62.980%
2026-02-20	37.9500	37.9500	37.9500	37.9500	-5.125%	3	396	-67.009%
2026-02-19	40.2500	40.2500	40.0000	40.0000	-2.487%	106	393	-68.700%
2026-02-17	41.7300	41.7300	41.0200	41.0200	-10.044%	70	341	-69.478%
2026-02-12	45.6000	45.6000	45.6000	45.6000	+3.991%	4	375	-72.544%
2026-02-09	43.8000	43.8500	43.8000	43.8500	+2.645%	2	373	-71.448%
2026-02-06	42.9200	42.9200	42.7200	42.7200	+6.800%	2	371	-70.693%
2026-02-05	38.9100	40.0000	38.2000	40.0000	-4.329%	15	371	-68.700%
2026-02-04	46.3100	46.3100	41.6000	41.8100	-8.029%	78	358	-70.055%
2026-02-03	45.8000	45.8000	45.4600	45.4600	-5.508%	4	293	-72.459%
2026-02-02	47.6900	48.1100	47.6900	48.1100	-10.907%	24	293	-73.976%
2026-01-30	50.5000	54.0000	50.5000	54.0000	+16.404%	10	293	-76.815%
2026-01-29	47.6000	47.6000	46.3900	46.3900	-11.215%	7	283	-73.011%
2026-01-28	53.5000	53.5000	52.2500	52.2500	-1.079%	5	289	-76.038%
2026-01-27	54.0000	54.0000	52.8200	52.8200	-4.398%	3	292	-76.297%
2026-01-26	55.7000	55.7000	55.2500	55.2500	+2.886%	2	291	-77.339%
2026-01-22	53.7000	53.7000	53.7000	53.7000	+11.875%	1	292	-76.685%
2026-01-21	48.0000	48.0000	48.0000	48.0000	+0.251%	10	291	-73.917%
2026-01-20	50.2500	50.2500	47.8800	47.8800	-13.198%	9	291	-73.851%
2026-01-16	57.1700	57.1700	55.1600	55.1600	-3.482%	4	290	-77.302%
2026-01-14	58.5000	58.5000	57.1500	57.1500	-4.623%	2	290	-78.093%
2026-01-08	59.9200	59.9200	59.9200	59.9200	-0.300%	1	288	-79.105%
2026-01-06	61.8500	62.0000	59.5700	60.1000	-13.351%	15	289	-79.168%
2026-01-05	69.3300	69.3600	69.2500	69.3600	+11.745%	21	281	-81.949%
2026-01-02	65.7900	65.7900	62.0700	62.0700	-8.653%	5	281	-79.829%
2025-12-31	69.5500	69.5500	67.8600	67.9500	-4.430%	6	282	-81.575%
2025-12-30	71.9500	72.1000	71.1000	71.1000	-0.975%	3	282	-82.391%
2025-12-29	74.5900	74.5900	71.8000	71.8000	-9.799%	3	281	-82.563%
2025-12-26	83.0700	83.0700	79.6000	79.6000	-1.970%	12	280	-84.271%
2025-12-24	81.1000	81.2000	80.7000	81.2000	-3.379%	16	294	-84.581%
2025-12-23	85.1700	85.1700	84.0400	84.0400	-1.129%	4	294	-85.102%
2025-12-19	82.3500	85.0000	82.3500	85.0000	-3.792%	3	294	-85.271%
2025-12-18	84.8300	88.3500	84.8300	88.3500	+8.525%	5	294	-85.829%
2025-12-17	89.9700	92.0100	81.4100	81.4100	-10.193%	22	294	-84.621%
2025-12-16	85.7500	90.6500	84.5000	90.6500	+7.981%	134	281	-86.189%
2025-12-15	84.4500	84.4500	83.9400	83.9500	+13.676%	4	278	-85.086%
2025-12-12	74.0000	74.0000	73.7500	73.8500	+6.673%	11	278	-83.047%
2025-12-11	68.5000	69.2300	68.5000	69.2300	-3.646%	2	277	-81.915%
2025-12-10	72.0000	73.0000	71.8500	71.8500	+2.423%	34	279	-82.575%
2025-12-09	70.1500	70.1500	70.1500	70.1500	+4.701%	1	298	-82.153%
2025-12-08	71.2500	71.2500	67.0000	67.0000	-9.886%	12	299	-81.313%
2025-12-05	74.3500	74.3500	74.3500	74.3500	+2.453%	2	297	-83.161%
2025-12-04	72.3800	73.4500	71.7500	72.5700	+1.228%	11	296	-82.748%
2025-12-03	68.7500	71.6900	68.1000	71.6900	+11.061%	33	301	-82.536%
2025-12-02	65.8100	65.9700	62.9000	64.5500	-2.123%	12	317	-80.604%
2025-11-26	65.9500	65.9500	65.9500	65.9500	+4.683%	1	314	-81.016%
2025-11-25	63.0000	63.0000	63.0000	63.0000	-4.255%	2	314	-80.127%
2025-11-24	64.2700	65.8000	64.2700	65.8000	+18.027%	5	316	-80.973%
2025-11-21	55.6000	55.7500	54.6200	55.7500	-4.847%	29	314	-77.543%
2025-11-20	63.0000	63.0000	58.5900	58.5900	-2.771%	6	319	-78.631%
2025-11-19	59.7000	62.3500	59.7000	60.2600	-0.561%	5	319	-79.223%
2025-11-18	58.5000	60.6000	58.4200	60.6000	-1.158%	7	318	-79.340%
2025-11-17	61.5000	66.0000	61.3100	61.3100	+7.242%	138	321	-79.579%
2025-11-14	55.1700	57.1700	54.3200	57.1700	-1.770%	22	277	-78.100%
2025-11-13	64.7000	64.7000	58.0900	58.2000	-15.799%	47	262	-78.488%
2025-11-12	71.5200	71.5200	69.1200	69.1200	-8.450%	4	272	-81.887%
2025-11-11	75.5000	75.5000	75.5000	75.5000	-2.518%	2	271	-83.417%
2025-11-10	77.8500	79.2500	77.4500	77.4500	+5.432%	5	271	-83.835%
2025-11-07	71.0000	74.3000	71.0000	73.4600	-6.444%	52	268	-82.957%
2025-11-06	86.2600	86.2700	78.5200	78.5200	-9.330%	16	219	-84.055%
2025-11-05	79.2300	86.6000	78.2000	86.6000	+8.521%	12	225	-85.543%
2025-11-04	79.4200	79.8000	79.4200	79.8000	-9.390%	2	220	-84.311%
2025-11-03	88.0700	88.0700	88.0700	88.0700	+13.756%	1	222	-85.784%
2025-10-31	76.2400	79.6500	76.2400	77.4200	+5.477%	5	222	-83.828%
2025-10-30	75.6000	76.1800	73.4000	73.4000	-8.365%	9	221	-82.943%
2025-10-29	80.1000	80.1000	80.1000	80.1000	-1.111%	1	223	-84.370%
2025-10-28	76.3200	82.3500	76.3200	81.0000	+9.726%	13	222	-84.543%
2025-10-27	70.7000	78.5000	70.7000	73.8200	+9.476%	27	218	-83.040%
2025-10-24	75.0000	75.0000	67.4300	67.4300	-10.093%	13	218	-81.433%
2025-10-23	62.7800	75.0000	60.6000	75.0000	+7.914%	48	218	-83.307%
2025-10-22	71.4000	71.4000	68.0000	69.5000	-5.890%	6	235	-81.986%
2025-10-21	74.5000	76.1100	73.8500	73.8500	-3.160%	8	232	-83.047%
2025-10-20	76.2600	76.2600	76.2600	76.2600	+7.032%	1	227	-83.582%
2025-10-17	70.8500	71.2500	70.0000	71.2500	-0.628%	13	227	-82.428%
2025-10-15	73.6000	73.6000	71.7000	71.7000	+1.991%	9	224	-82.538%
2025-10-14	68.9000	70.3000	68.9000	70.3000	-2.021%	46	231	-82.191%
2025-10-13	67.5500	71.7500	67.5500	71.7500	+11.865%	4	225	-82.551%
2025-10-10	73.5000	73.5000	64.1400	64.1400	-10.143%	8	224	-80.480%
2025-10-09	72.2200	72.2200	71.3800	71.3800	-3.345%	14	222	-82.460%
2025-10-07	78.3500	80.0000	73.8500	73.8500	-9.719%	18	213	-83.047%
2025-10-06	77.1000	81.8000	76.5000	81.8000	+17.024%	20	218	-84.694%
2025-10-03	77.5500	77.5500	67.8500	69.9000	-7.857%	44	223	-82.089%
2025-10-02	88.1500	88.1500	75.8600	75.8600	-10.910%	13	216	-83.496%
2025-10-01	81.0000	85.1500	80.4500	85.1500	+9.871%	14	215	-85.297%
2025-09-30	75.0000	77.5000	74.5600	77.5000	-0.577%	5	217	-83.845%
2025-09-29	81.9300	81.9300	77.9500	77.9500	+1.564%	33	218	-83.938%
2025-09-26	71.0000	77.3500	71.0000	76.7500	+8.205%	18	239	-83.687%
2025-09-25	75.5500	75.5500	70.7000	70.9300	-10.442%	102	239	-82.349%
2025-09-24	76.6800	79.2000	76.6800	79.2000	+8.866%	12	251	-84.192%
2025-09-23	77.3000	77.3000	72.3000	72.7500	-4.402%	13	254	-82.790%
2025-09-22	81.0000	81.0000	73.8500	76.1000	+5.329%	112	257	-83.548%
2025-09-19	72.4600	75.0000	71.4500	72.2500	+2.120%	19	244	-82.671%
2025-09-18	74.0500	76.1000	70.7500	70.7500	-3.676%	124	234	-82.304%
2025-09-17	68.2500	73.6600	67.0100	73.4500	+3.378%	50	188	-82.954%
2025-09-16	67.8800	71.5000	67.8800	71.0500	0.000%	164	0	-82.379%