Dark

TSLA20271217C860
TSLA Dec 17 2027 860.00 Call (TSLA271217C00860000)
option OPRA

Inactive

Sep 4, 2026

10.55-33.648%(-5.35)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	10.5500	10.5500	10.5500	10.5500	-33.648%	15	561	0.000%
2026-09-03	15.9000	15.9000	15.9000	15.9000	+29.268%	1	561	-33.648%
2026-09-01	12.3000	12.3000	12.3000	12.3000	-13.074%	5	562	-14.228%
2026-08-31	13.3000	14.1600	13.3000	14.1500	+28.636%	3	560	-25.442%
2026-08-28	11.0000	11.0000	11.0000	11.0000	-0.812%	1	562	-4.091%
2026-08-11	11.1000	11.1000	11.0900	11.0900	-3.481%	5	562	-4.869%
2026-08-04	11.0700	11.4900	11.0700	11.4900	+18.454%	7	562	-8.181%
2026-07-24	9.7000	9.7000	9.7000	9.7000	-10.185%	1	556	+8.763%
2026-07-23	12.4000	12.4000	10.7500	10.8000	-41.527%	6	555	-2.315%
2026-07-22	18.4700	18.4700	18.4700	18.4700	-8.790%	5	556	-42.880%
2026-07-16	20.2500	20.2500	20.2500	20.2500	-8.371%	1	556	-47.901%
2026-07-15	21.9000	22.1000	21.9000	22.1000	-1.339%	6	556	-52.262%
2026-07-14	23.1500	23.1500	22.4000	22.4000	-16.105%	19	556	-52.902%
2026-07-07	26.7000	26.7000	26.7000	26.7000	-13.871%	1	555	-60.487%
2026-07-01	31.0000	31.0000	31.0000	31.0000	+43.187%	4	554	-65.968%
2026-06-26	21.6500	21.6500	21.6500	21.6500	-2.697%	1	554	-51.270%
2026-06-24	22.2500	22.2500	22.2500	22.2500	-4.629%	1	554	-52.584%
2026-06-23	23.3300	23.3300	23.3300	23.3300	-16.708%	1	554	-54.779%
2026-06-22	28.1000	28.2500	28.0100	28.0100	-4.075%	30	554	-62.335%
2026-06-16	29.2000	29.2000	29.2000	29.2000	+5.797%	1	566	-63.870%
2026-06-05	27.6000	27.6000	27.6000	27.6000	-16.237%	10	566	-61.775%
2026-06-03	35.0000	35.0000	32.9500	32.9500	-12.599%	2	566	-67.982%
2026-05-27	37.3500	37.7000	37.3500	37.7000	-5.276%	10	564	-72.016%
2026-05-14	39.8000	39.8000	39.8000	39.8000	-7.442%	1	559	-73.492%
2026-05-13	43.0000	43.0000	43.0000	43.0000	+28.358%	1	560	-75.465%
2026-05-11	33.5000	33.5000	33.5000	33.5000	+4.524%	1	560	-68.507%
2026-05-08	32.0500	32.0500	32.0500	32.0500	+49.836%	10	559	-67.083%
2026-04-27	21.3900	21.3900	21.3900	21.3900	-19.737%	1	549	-50.678%
2026-04-15	26.6500	26.6500	26.6500	26.6500	+64.101%	1	548	-60.413%
2026-04-13	16.2400	16.2400	16.2400	16.2400	+2.138%	4	548	-35.037%
2026-04-10	15.9000	15.9000	15.9000	15.9000	+3.247%	1	544	-33.648%
2026-04-09	15.4500	15.4500	15.4000	15.4000	-7.061%	50	544	-31.494%
2026-04-06	16.4300	16.7000	16.4300	16.5700	-8.856%	112	519	-36.331%
2026-04-02	19.3000	19.3000	18.1800	18.1800	-10.882%	10	522	-41.969%
2026-04-01	20.4000	20.4000	20.4000	20.4000	+13.019%	2	522	-48.284%
2026-03-30	18.8600	18.8600	18.0500	18.0500	-10.199%	112	523	-41.551%
2026-03-27	20.5000	20.5000	20.1000	20.1000	-8.636%	116	524	-47.512%
2026-03-26	22.0000	22.0000	22.0000	22.0000	-16.190%	1	582	-52.045%
2026-03-25	26.2500	26.2500	26.2500	26.2500	+6.794%	15	582	-59.810%
2026-03-24	25.3500	25.3500	24.5800	24.5800	+1.570%	2	582	-57.079%
2026-03-23	24.2000	24.2000	24.2000	24.2000	+4.944%	1	580	-56.405%
2026-03-20	22.9000	23.1400	22.9000	23.0600	-18.660%	115	580	-54.250%
2026-03-18	28.6500	28.6500	28.3500	28.3500	-5.152%	100	470	-62.787%
2026-03-17	30.8900	30.8900	29.8900	29.8900	-5.650%	101	524	-64.704%
2026-03-16	31.6800	31.6800	31.6800	31.6800	-1.737%	42	426	-66.698%
2026-03-10	32.2400	32.2400	32.2400	32.2400	-0.494%	42	447	-67.277%
2026-03-09	31.7600	32.4000	31.2500	32.4000	+1.250%	29	426	-67.438%
2026-03-03	32.0000	32.0000	32.0000	32.0000	-5.716%	1	411	-67.031%
2026-03-02	33.9400	33.9400	33.9400	33.9400	+1.223%	10	411	-68.916%
2026-02-27	33.5300	33.5300	33.5300	33.5300	-9.501%	1	411	-68.536%
2026-02-19	37.0500	37.0500	37.0500	37.0500	-2.756%	1	412	-71.525%
2026-02-05	36.9500	38.1000	36.9500	38.1000	-6.778%	77	411	-72.310%
2026-02-04	41.0000	41.2500	40.7900	40.8700	-12.950%	10	472	-74.186%
2026-02-03	46.9500	46.9500	46.9500	46.9500	+1.185%	2	472	-77.529%
2026-01-29	48.4500	48.4500	45.6200	46.4000	-11.247%	16	472	-77.263%
2026-01-28	52.9000	52.9000	52.2800	52.2800	+0.230%	3	487	-79.820%
2026-01-27	52.2000	52.2000	52.1600	52.1600	-4.294%	2	485	-79.774%
2026-01-26	54.8300	54.8500	54.5000	54.5000	-2.817%	17	485	-80.642%
2026-01-22	51.1700	56.0800	51.1700	56.0800	+18.312%	27	485	-81.188%
2026-01-20	47.4000	47.4000	47.4000	47.4000	-17.277%	69	485	-77.743%
2026-01-15	58.1400	58.1400	57.3000	57.3000	+1.614%	2	447	-81.588%
2026-01-14	58.6100	58.6100	56.3900	56.3900	-8.857%	2	448	-81.291%
2026-01-09	56.5400	61.8700	56.5400	61.8700	+7.042%	3	450	-82.948%
2026-01-08	57.4000	57.8000	57.4000	57.8000	-1.315%	3	452	-81.747%
2026-01-06	60.0000	60.0000	58.5700	58.5700	-13.294%	2	451	-81.987%
2026-01-05	67.0000	68.0500	66.9500	67.5500	+10.738%	342	466	-84.382%
2026-01-02	61.0000	61.0000	61.0000	61.0000	-14.864%	8	466	-82.705%
2025-12-30	69.3500	71.6500	69.3500	71.6500	+0.210%	6	463	-85.276%
2025-12-29	72.6000	72.6000	71.4000	71.5000	-8.743%	4	461	-85.245%
2025-12-26	78.3500	78.3500	78.3500	78.3500	-1.879%	5	461	-86.535%
2025-12-24	79.1000	79.8500	79.1000	79.8500	-7.130%	7	460	-86.788%
2025-12-22	86.1000	86.1000	85.9800	85.9800	+2.958%	2	460	-87.730%
2025-12-19	83.1800	83.5100	83.1800	83.5100	-4.615%	5	459	-87.367%
2025-12-18	86.4500	87.5500	86.4500	87.5500	+3.194%	5	457	-87.950%
2025-12-17	84.8400	84.8400	84.8400	84.8400	-3.095%	1	458	-87.565%
2025-12-16	87.5500	87.5500	87.5500	87.5500	+6.121%	1	458	-87.950%
2025-12-15	82.0500	82.5000	82.0500	82.5000	+13.091%	3	458	-87.212%
2025-12-12	72.9000	72.9500	72.9000	72.9500	+6.965%	4	457	-85.538%
2025-12-11	68.2000	68.2000	68.2000	68.2000	-4.011%	1	457	-84.531%
2025-12-10	68.4500	71.4700	67.5000	71.0500	+7.979%	41	457	-85.151%
2025-12-08	68.1600	68.1600	65.7500	65.8000	-7.376%	3	441	-83.967%
2025-12-04	71.0000	71.0600	71.0000	71.0400	+1.125%	14	441	-85.149%
2025-12-03	68.5500	70.2500	68.5500	70.2500	+13.033%	9	450	-84.982%
2025-12-02	62.1500	62.1500	62.1500	62.1500	-1.552%	20	456	-83.025%
2025-12-01	63.4700	64.2500	63.1300	63.1300	-2.877%	8	456	-83.288%
2025-11-28	65.0000	65.0000	65.0000	65.0000	+3.834%	2	452	-83.769%
2025-11-26	62.6000	62.6000	62.6000	62.6000	-4.500%	1	452	-83.147%
2025-11-24	61.0000	65.5500	61.0000	65.5500	+19.182%	43	452	-83.905%
2025-11-21	56.7200	57.4500	55.0000	55.0000	-4.514%	26	451	-80.818%
2025-11-20	64.0000	66.4400	57.6000	57.6000	-2.703%	20	453	-81.684%
2025-11-18	60.6000	60.6000	59.2000	59.2000	-2.839%	14	470	-82.179%
2025-11-17	66.3600	66.3600	60.9300	60.9300	-0.895%	7	476	-82.685%
2025-11-14	54.0000	61.4800	54.0000	61.4800	+7.108%	2	476	-82.840%
2025-11-13	63.9300	64.1200	57.4000	57.4000	-15.076%	212	476	-81.620%
2025-11-12	67.5800	67.5900	67.5800	67.5900	-6.125%	3	669	-84.391%
2025-11-11	72.0000	72.0000	72.0000	72.0000	-5.759%	3	668	-85.347%
2025-11-10	77.3500	77.3500	76.4000	76.4000	+5.846%	2	668	-86.191%
2025-11-07	71.0000	72.3900	71.0000	72.1800	-10.889%	21	667	-85.384%
2025-11-06	80.2300	81.0000	80.2300	81.0000	-0.062%	3	653	-86.975%
2025-11-05	80.8700	81.0500	77.5000	81.0500	+1.566%	17	653	-86.983%
2025-11-04	80.3100	82.5000	77.1000	79.8000	-7.532%	16	656	-86.779%
2025-11-03	83.0500	87.7700	82.8000	86.3000	+13.106%	10	656	-87.775%
2025-10-31	76.3000	76.3000	76.3000	76.3000	+4.306%	2	656	-86.173%
2025-10-30	73.9000	73.9000	72.1000	73.1500	-7.111%	3	656	-85.578%
2025-10-29	78.7500	78.7500	78.7500	78.7500	-1.316%	1	654	-86.603%
2025-10-28	81.4500	82.3700	79.8000	79.8000	+2.177%	8	653	-86.779%
2025-10-27	70.5000	78.1000	70.5000	78.1000	+17.444%	12	658	-86.492%
2025-10-24	74.5000	74.5000	66.5000	66.5000	-6.902%	9	658	-84.135%
2025-10-23	61.9500	71.4300	60.4400	71.4300	+3.898%	5	659	-85.230%
2025-10-22	68.7500	68.7500	68.7500	68.7500	-6.513%	1	657	-84.655%
2025-10-21	74.0000	74.3700	73.0100	73.5400	-2.077%	12	657	-85.654%
2025-10-20	75.8000	75.8000	74.6000	75.1000	+8.058%	17	648	-85.952%
2025-10-15	69.5000	69.5000	69.5000	69.5000	+1.578%	10	649	-84.820%
2025-10-14	65.9100	69.5800	65.9100	68.4200	+3.275%	30	652	-84.581%
2025-10-13	65.4700	66.2500	65.4700	66.2500	+5.326%	12	651	-84.075%
2025-10-10	63.8000	63.8000	62.9000	62.9000	-11.880%	2	641	-83.227%
2025-10-09	71.3800	71.3800	71.3800	71.3800	-1.177%	1	641	-85.220%
2025-10-08	71.8100	72.2300	69.4700	72.2300	-4.077%	12	642	-85.394%
2025-10-07	77.9000	77.9000	75.3000	75.3000	-7.037%	3	640	-85.989%
2025-10-06	76.2500	81.0000	76.2500	81.0000	+18.162%	16	638	-86.975%
2025-10-03	76.4500	76.4500	67.1200	68.5500	-7.477%	156	643	-84.610%
2025-10-02	82.5000	82.5000	74.0900	74.0900	-12.268%	14	674	-85.761%
2025-10-01	78.4500	84.4500	78.4500	84.4500	+13.280%	21	678	-87.507%
2025-09-30	74.2500	75.0000	73.7000	74.5500	-3.620%	10	688	-85.848%
2025-09-29	80.0000	80.0000	77.1500	77.3500	+2.153%	4	694	-86.361%
2025-09-26	72.7500	75.7200	69.0800	75.7200	+7.252%	5	695	-86.067%
2025-09-25	73.6300	74.8000	70.4000	70.6000	-9.079%	152	695	-85.057%
2025-09-24	71.8000	78.4500	71.8000	77.6500	+9.274%	35	696	-86.413%
2025-09-23	77.0000	77.0000	70.8000	71.0600	-5.253%	171	671	-85.153%
2025-09-22	77.9200	80.1000	72.6000	75.0000	+4.167%	639	561	-85.933%
2025-09-19	73.0200	73.5000	70.6500	72.0000	0.000%	10	0	-85.347%