Dark

TSLA20271217C880
TSLA Dec 17 2027 880.00 Call (TSLA271217C00880000)
option OPRA

EOD

Sep 18, 2026

10.40-29.348%(-4.32)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	10.6600	10.6600	10.3500	10.4000	-29.348%	6	356	0.000%
2026-09-03	13.9000	14.7200	13.9000	14.7200	+9.605%	7	354	-29.348%
2026-08-31	13.4300	13.4300	13.4300	13.4300	+22.091%	1	348	-22.561%
2026-08-28	11.0000	11.0000	11.0000	11.0000	-4.597%	1	349	-5.455%
2026-08-27	11.5300	11.5300	11.5300	11.5300	-6.412%	1	350	-9.801%
2026-08-24	12.3200	12.3200	12.3200	12.3200	-8.741%	1	350	-15.584%
2026-08-21	13.5000	13.5000	13.5000	13.5000	+27.358%	5	349	-22.963%
2026-08-20	10.6000	10.6000	10.6000	10.6000	-4.933%	10	349	-1.887%
2026-08-19	10.9000	11.1500	10.9000	11.1500	+1.364%	11	359	-6.726%
2026-08-07	11.0000	11.0000	11.0000	11.0000	+11.111%	2	358	-5.455%
2026-08-05	9.9000	9.9000	9.9000	9.9000	-10.407%	1	358	+5.051%
2026-08-04	11.0500	11.0500	11.0500	11.0500	+16.931%	1	358	-5.882%
2026-07-24	10.1000	10.1000	9.2300	9.4500	-14.247%	155	357	+10.053%
2026-07-23	12.0500	12.0500	11.0200	11.0200	-33.414%	194	396	-5.626%
2026-07-21	16.0500	16.5500	16.0500	16.5500	-7.542%	9	415	-37.160%
2026-07-17	17.9000	17.9000	17.9000	17.9000	-16.159%	1	415	-41.899%
2026-07-13	21.3500	21.3500	21.3500	21.3500	-12.176%	1	416	-51.288%
2026-07-10	24.3100	24.3100	24.3100	24.3100	+0.455%	1	417	-57.219%
2026-07-09	24.2000	24.2000	24.2000	24.2000	-3.662%	1	416	-57.025%
2026-06-18	25.1200	25.1200	25.1200	25.1200	-4.195%	1	419	-58.599%
2026-06-17	26.1700	26.2200	26.1700	26.2200	-15.255%	5	419	-60.336%
2026-06-04	30.9400	30.9400	30.9400	30.9400	-8.026%	1	419	-66.387%
2026-05-29	33.6400	33.6400	33.6400	33.6400	-5.399%	10	420	-69.084%
2026-05-27	35.8200	35.8200	35.5600	35.5600	-7.275%	41	420	-70.754%
2026-05-14	38.3500	38.3500	38.3500	38.3500	-4.909%	8	419	-72.881%
2026-05-13	40.3300	40.3300	40.3300	40.3300	+103.276%	1	427	-74.213%
2026-04-24	19.8400	19.8400	19.8400	19.8400	-20.956%	1	427	-47.581%
2026-04-16	25.1000	25.1000	25.1000	25.1000	+11.259%	1	426	-58.566%
2026-04-15	22.5600	22.5600	22.5600	22.5600	+53.993%	10	425	-53.901%
2026-04-09	14.5500	14.7500	14.5000	14.6500	-1.875%	34	425	-29.010%
2026-04-07	14.6000	15.0500	14.5500	14.9300	-12.792%	342	414	-30.342%
2026-04-02	17.7500	17.7500	17.1200	17.1200	-12.875%	11	182	-39.252%
2026-04-01	19.6500	19.6500	19.6500	19.6500	+13.584%	13	182	-47.074%
2026-03-30	19.4000	19.4000	17.3000	17.3000	-24.619%	113	181	-39.884%
2026-03-26	22.9500	22.9500	22.9500	22.9500	-7.646%	1	233	-54.684%
2026-03-25	24.9000	24.9000	24.8500	24.8500	+5.970%	12	233	-58.149%
2026-03-24	23.8500	23.8500	23.4500	23.4500	+0.644%	39	233	-55.650%
2026-03-23	23.3000	23.3000	23.3000	23.3000	+8.372%	35	271	-55.365%
2026-03-20	22.1800	22.1800	21.5000	21.5000	-9.853%	235	306	-51.628%
2026-03-19	23.8500	23.8500	23.8500	23.8500	-9.864%	115	339	-56.394%
2026-03-18	26.4600	26.4600	26.4600	26.4600	-6.535%	69	332	-60.695%
2026-03-17	28.3400	28.3400	28.3100	28.3100	-8.589%	69	366	-63.264%
2026-03-13	30.9700	30.9700	30.9700	30.9700	+1.541%	1	351	-66.419%
2026-03-12	32.4700	32.4700	30.5000	30.5000	-9.091%	2	351	-65.902%
2026-03-11	34.0000	34.0000	33.5500	33.5500	+14.505%	2	352	-69.001%
2026-03-09	30.6800	30.6800	29.3000	29.3000	-8.438%	2	351	-64.505%
2026-03-06	30.9500	32.0000	30.9500	32.0000	-2.736%	2	352	-67.500%
2026-03-05	32.9000	32.9000	32.9000	32.9000	+4.345%	2	352	-68.389%
2026-03-03	31.5300	31.5300	31.5300	31.5300	+0.703%	1	352	-67.016%
2026-03-02	31.3100	31.3100	31.3100	31.3100	-2.613%	1	353	-66.784%
2026-02-27	32.1500	32.1500	32.1500	32.1500	-6.812%	1	354	-67.652%
2026-02-26	34.5000	34.5000	34.5000	34.5000	-5.298%	1	355	-69.855%
2026-02-25	36.4300	36.4300	36.4300	36.4300	+7.527%	1	353	-71.452%
2026-02-24	33.8800	33.8800	33.8800	33.8800	+7.521%	1	353	-69.303%
2026-02-23	32.5000	32.5000	31.5000	31.5100	-11.909%	22	352	-66.995%
2026-02-20	35.7700	35.7700	35.7700	35.7700	-0.639%	1	353	-70.925%
2026-02-19	36.0000	36.0000	36.0000	36.0000	-4.988%	21	354	-71.111%
2026-02-18	37.8900	37.8900	37.8900	37.8900	-1.584%	1	355	-72.552%
2026-02-17	38.5000	38.5000	38.5000	38.5000	-5.242%	1	354	-72.987%
2026-02-13	40.6300	40.6300	40.6300	40.6300	-2.915%	1	355	-74.403%
2026-02-12	43.8000	43.8000	41.3000	41.8500	-1.064%	107	355	-75.149%
2026-02-10	42.3000	42.3000	42.3000	42.3000	+1.683%	1	359	-75.414%
2026-02-09	41.2900	41.6000	41.2900	41.6000	+14.286%	101	360	-75.000%
2026-02-05	36.4000	36.4000	36.4000	36.4000	-7.379%	1	262	-71.429%
2026-02-04	39.3000	39.3000	39.3000	39.3000	-14.491%	1	262	-73.537%
2026-02-02	45.9600	45.9600	45.9600	45.9600	-4.250%	1	263	-77.372%
2026-01-30	47.0000	50.1000	47.0000	48.0000	-5.605%	3	263	-78.333%
2026-01-27	50.8500	50.8500	50.8500	50.8500	-8.378%	1	263	-79.548%
2026-01-23	55.0000	56.5500	55.0000	55.5000	+0.362%	5	263	-81.261%
2026-01-22	55.2500	55.3000	55.2500	55.3000	+16.103%	4	263	-81.193%
2026-01-20	47.6300	47.6300	47.6300	47.6300	-9.276%	1	261	-78.165%
2026-01-16	52.5000	52.5000	52.5000	52.5000	-2.922%	1	261	-80.190%
2026-01-14	54.0800	54.0800	54.0800	54.0800	-8.137%	1	261	-80.769%
2026-01-09	58.8700	58.8700	58.8700	58.8700	+3.281%	1	261	-82.334%
2026-01-06	58.9000	58.9000	57.0000	57.0000	-13.440%	11	262	-81.754%
2026-01-05	64.9500	65.8500	64.8500	65.8500	+0.688%	30	266	-84.207%
2025-12-31	65.3000	65.4000	65.3000	65.4000	-3.326%	2	266	-84.098%
2025-12-30	69.6000	69.7800	67.6000	67.6500	-1.672%	23	266	-84.627%
2025-12-29	69.3000	69.3000	68.8000	68.8000	-8.693%	21	275	-84.884%
2025-12-26	75.2000	75.3500	75.2000	75.3500	-6.998%	2	285	-86.198%
2025-12-23	81.0200	81.0200	81.0200	81.0200	+0.124%	1	284	-87.164%
2025-12-19	82.0000	82.0000	79.3500	80.9200	-2.915%	5	284	-87.148%
2025-12-18	79.0000	86.5000	79.0000	83.3500	+8.458%	7	286	-87.522%
2025-12-17	87.7000	87.7000	76.8500	76.8500	-10.117%	5	285	-86.467%
2025-12-16	79.0600	85.5000	79.0600	85.5000	+5.556%	153	283	-87.836%
2025-12-15	80.0000	82.0000	79.0000	81.0000	+18.943%	105	264	-87.160%
2025-12-12	67.9000	70.6000	65.0000	68.1000	+4.931%	27	263	-84.728%
2025-12-11	65.7000	65.7000	64.8000	64.9000	-7.286%	3	269	-83.975%
2025-12-10	70.0000	70.0000	70.0000	70.0000	+4.478%	1	266	-85.143%
2025-12-09	65.5000	67.5500	65.5000	67.0000	-2.856%	5	267	-84.478%
2025-12-04	68.5000	68.9700	68.3500	68.9700	+1.426%	31	266	-84.921%
2025-12-03	65.0500	68.5000	65.0000	68.0000	+9.062%	5	252	-84.706%
2025-12-01	62.8000	62.8000	62.2500	62.3500	-1.110%	9	250	-83.320%
2025-11-26	61.0000	63.0500	61.0000	63.0500	+5.966%	2	246	-83.505%
2025-11-25	60.4500	60.4500	59.5000	59.5000	+5.031%	30	246	-82.521%
2025-11-20	65.5000	65.5000	56.6500	56.6500	+0.622%	2	247	-81.642%
2025-11-19	57.4500	57.4500	56.3000	56.3000	-4.689%	12	246	-81.528%
2025-11-17	59.0700	59.0700	59.0700	59.0700	-2.845%	1	249	-82.394%
2025-11-14	53.8700	60.8000	53.8700	60.8000	+10.045%	4	250	-82.895%
2025-11-13	61.1800	61.1800	55.2500	55.2500	-16.917%	4	247	-81.176%
2025-11-12	68.4000	68.4000	65.0000	66.5000	-4.317%	4	247	-84.361%
2025-11-11	71.1600	71.1600	69.5000	69.5000	-5.699%	2	245	-85.036%
2025-11-10	72.1000	74.5000	72.1000	73.7000	+5.739%	5	245	-85.889%
2025-11-07	70.0000	73.0000	69.7000	69.7000	-11.828%	9	243	-85.079%
2025-11-06	77.1000	79.1000	77.1000	79.0500	+1.803%	21	235	-86.844%
2025-11-04	79.3000	80.4500	77.6000	77.6500	-6.502%	45	231	-86.607%
2025-11-03	83.0500	83.0500	83.0500	83.0500	+9.420%	1	236	-87.477%
2025-10-31	75.5200	75.9000	75.5200	75.9000	+6.154%	2	236	-86.298%
2025-10-30	70.7700	71.5000	69.5800	71.5000	-4.667%	4	236	-85.455%
2025-10-29	77.6000	77.6000	75.0000	75.0000	-6.250%	3	234	-86.133%
2025-10-28	77.1000	80.0000	77.1000	80.0000	+6.880%	4	232	-87.000%
2025-10-27	70.0000	74.8500	69.9900	74.8500	+16.335%	35	224	-86.106%
2025-10-24	68.0200	68.0200	64.0000	64.3400	-9.188%	8	224	-83.836%
2025-10-23	59.8800	70.9000	58.0000	70.8500	+7.024%	9	219	-85.321%
2025-10-22	69.0000	69.0000	66.2000	66.2000	-7.348%	2	217	-84.290%
2025-10-20	71.2200	73.7500	71.2200	71.4500	+1.999%	9	217	-85.444%
2025-10-17	69.8500	70.0500	69.8500	70.0500	+2.713%	2	213	-85.153%
2025-10-16	68.3000	68.5200	68.2000	68.2000	-3.262%	11	213	-84.751%
2025-10-15	70.5000	70.5000	70.5000	70.5000	+5.935%	8	218	-85.248%
2025-10-14	65.8500	66.5500	65.8500	66.5500	+2.574%	9	215	-84.373%
2025-10-13	63.6000	64.8800	63.0000	64.8800	-7.447%	5	218	-83.970%
2025-10-08	69.4500	70.1000	67.2000	70.1000	-8.366%	59	218	-85.164%
2025-10-06	75.4500	76.5000	75.4500	76.5000	+12.055%	2	269	-86.405%
2025-10-03	71.4500	71.4500	68.2000	68.2700	-5.181%	28	270	-84.766%
2025-10-02	82.0700	82.0700	72.0000	72.0000	-12.142%	68	276	-85.556%
2025-10-01	74.5600	82.3800	74.5600	81.9500	+13.034%	179	226	-87.309%
2025-09-30	73.5300	73.5300	71.6000	72.5000	-3.333%	33	99	-85.655%
2025-09-29	78.7700	78.8000	74.8500	75.0000	+1.215%	46	73	-86.133%
2025-09-26	68.8500	74.5000	68.8500	74.1000	+9.211%	57	54	-85.965%
2025-09-25	70.0000	70.1000	67.7000	67.8500	0.000%	18	0	-84.672%