Dark

TSLA20271217C890
TSLA Dec 17 2027 890.00 Call (TSLA271217C00890000)
option OPRA

EOD

Sep 21, 2026

10.90+10.324%(+1.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	10.9000	10.9000	10.9000	10.9000	+10.324%	1	1,287	0.000%
2026-09-18	9.8800	9.8800	9.8800	9.8800	-6.792%	1	1,287	+10.324%
2026-09-17	10.6000	10.6000	10.6000	10.6000	+6.000%	1	1,287	+2.830%
2026-09-15	10.0000	10.0000	10.0000	10.0000	+3.093%	4	1,288	+9.000%
2026-09-04	9.7000	9.7000	9.7000	9.7000	-13.778%	11	1,281	+12.371%
2026-08-27	10.4000	11.2500	10.4000	11.2500	+4.167%	3	1,281	-3.111%
2026-08-19	10.8000	10.8000	10.8000	10.8000	+21.348%	3	1,280	+0.926%
2026-08-12	8.9000	8.9000	8.9000	8.9000	-15.238%	1	1,280	+22.472%
2026-08-11	10.5000	10.5000	10.5000	10.5000	+5.847%	50	1,280	+3.810%
2026-08-05	9.9200	9.9200	9.9200	9.9200	+20.242%	50	1,280	+9.879%
2026-07-30	8.2500	8.2500	8.2500	8.2500	-9.836%	2	1,230	+32.121%
2026-07-24	9.1500	9.1500	9.1500	9.1500	-10.294%	197	1,232	+19.126%
2026-07-23	10.2000	10.2000	10.2000	10.2000	-36.010%	197	1,396	+6.863%
2026-07-20	15.9400	15.9400	15.9400	15.9400	-18.880%	1	1,199	-31.619%
2026-07-16	19.6000	19.6500	19.6000	19.6500	-9.028%	2	1,199	-44.529%
2026-06-23	22.2200	22.2200	21.6000	21.6000	-17.305%	24	1,198	-49.537%
2026-06-22	26.1200	26.1200	26.1200	26.1200	-16.683%	20	1,198	-58.270%
2026-05-22	31.3500	31.3500	31.3500	31.3500	+18.570%	1	1,198	-65.231%
2026-05-18	26.4400	26.4400	26.4400	26.4400	+6.356%	1	1,198	-58.775%
2026-04-15	20.1000	24.8600	20.1000	24.8600	+74.456%	4	1,199	-56.154%
2026-04-09	14.2000	14.2500	14.2000	14.2500	-0.350%	2	1,201	-23.509%
2026-04-07	13.9000	14.3000	13.9000	14.3000	-3.378%	151	1,202	-23.776%
2026-04-06	14.8000	14.8000	14.8000	14.8000	-24.835%	150	1,202	-26.351%
2026-04-01	19.6900	19.6900	19.6900	19.6900	+7.420%	51	1,096	-44.642%
2026-03-31	18.3300	18.3300	18.3300	18.3300	+7.444%	1	1,045	-40.535%
2026-03-30	17.0600	17.0600	17.0600	17.0600	-18.762%	3	1,046	-36.108%
2026-03-26	21.0000	21.0000	21.0000	21.0000	-8.497%	1	1,049	-48.095%
2026-03-24	22.9500	22.9500	22.9500	22.9500	+1.101%	1	1,050	-52.505%
2026-03-23	23.3500	23.3500	22.0500	22.7000	+4.368%	23	1,050	-51.982%
2026-03-20	22.4000	22.5000	21.4300	21.7500	-15.238%	167	1,058	-49.885%
2026-03-18	25.5000	25.6600	25.5000	25.6600	-8.520%	111	1,094	-57.521%
2026-03-17	28.0500	28.0500	28.0500	28.0500	-3.042%	42	983	-61.141%
2026-03-16	30.8700	30.8700	28.6000	28.9300	-0.241%	1,044	1,025	-62.323%
2026-03-13	29.0000	29.0000	29.0000	29.0000	-9.233%	1	1,199	-62.414%
2026-03-12	31.9500	31.9500	31.9500	31.9500	-0.653%	1	1,199	-65.884%
2026-03-11	31.7800	32.2500	31.5000	32.1600	+4.687%	1,001	1,199	-66.107%
2026-03-10	30.7200	30.7200	30.7200	30.7200	-0.743%	5	235	-64.518%
2026-03-09	28.8600	30.9500	28.8600	30.9500	-1.244%	71	230	-64.782%
2026-03-04	31.3400	31.3400	31.3400	31.3400	+4.467%	1	235	-65.220%
2026-03-03	30.0000	30.0000	30.0000	30.0000	-5.927%	1	236	-63.667%
2026-03-02	31.8900	31.8900	31.8900	31.8900	-0.344%	1	236	-65.820%
2026-02-27	33.4200	33.4200	32.0000	32.0000	-4.478%	70	236	-65.938%
2026-02-26	33.6500	33.6500	33.5000	33.5000	-8.445%	3	170	-67.463%
2026-02-19	35.5000	36.5900	35.5000	36.5900	-4.837%	2	172	-70.210%
2026-02-17	37.0000	38.4500	37.0000	38.4500	-3.875%	2	172	-71.651%
2026-02-13	40.0000	40.0000	40.0000	40.0000	-1.696%	1	172	-72.750%
2026-02-12	40.6900	40.6900	40.6900	40.6900	-4.752%	1	172	-73.212%
2026-02-10	42.7200	42.7200	42.7200	42.7200	+21.398%	1	173	-74.485%
2026-02-05	35.1900	35.1900	35.1900	35.1900	-7.273%	1	174	-69.025%
2026-02-04	38.3800	38.4900	37.9500	37.9500	-14.334%	4	175	-71.278%
2026-02-03	44.3500	44.3500	44.3000	44.3000	-9.868%	2	175	-75.395%
2026-01-22	49.1600	49.1600	49.1500	49.1500	+8.908%	2	175	-77.823%
2026-01-21	44.4300	45.1300	44.4300	45.1300	-2.737%	2	176	-75.848%
2026-01-20	46.7500	46.7500	46.4000	46.4000	-12.618%	2	176	-76.509%
2026-01-15	53.1000	53.1000	53.1000	53.1000	-1.939%	1	176	-79.473%
2026-01-14	54.1500	54.1500	54.1500	54.1500	-2.344%	10	176	-79.871%
2026-01-08	55.4000	55.4500	55.4000	55.4500	-14.098%	2	186	-80.343%
2026-01-05	64.5500	64.5500	64.5500	64.5500	+10.911%	2	184	-83.114%
2026-01-02	58.1500	58.2000	58.1500	58.2000	-11.348%	2	184	-81.271%
2025-12-31	65.6000	65.6500	65.2000	65.6500	-0.379%	50	160	-83.397%
2025-12-30	65.8500	65.9000	65.8500	65.9000	-10.340%	20	160	-83.460%
2025-12-26	73.5000	73.5000	73.5000	73.5000	-7.849%	1	160	-85.170%
2025-12-23	80.8300	80.8300	79.5400	79.7600	-5.048%	11	160	-86.334%
2025-12-22	84.0500	84.0500	84.0000	84.0000	+8.025%	2	159	-87.024%
2025-12-19	77.7600	77.7600	77.7600	77.7600	-8.280%	1	158	-85.983%
2025-12-18	79.0000	84.7800	79.0000	84.7800	+6.108%	2	157	-87.143%
2025-12-17	84.5000	84.8900	79.0000	79.9000	-0.374%	123	158	-86.358%
2025-12-16	80.5500	80.8000	79.6000	80.2000	+0.375%	201	130	-86.409%
2025-12-15	79.9000	79.9000	79.9000	79.9000	+15.047%	10	83	-86.358%
2025-12-12	69.0000	69.4500	69.0000	69.4500	+8.009%	2	77	-84.305%
2025-12-11	64.7000	64.7000	64.0000	64.3000	-3.177%	13	77	-83.048%
2025-12-08	66.4100	66.4100	66.4100	66.4100	-1.176%	1	64	-83.587%
2025-12-03	64.5500	67.2500	64.5500	67.2000	+9.535%	4	64	-83.780%
2025-12-01	61.3000	61.3500	61.3000	61.3500	+9.358%	20	63	-82.233%
2025-11-21	56.1000	56.1000	56.1000	56.1000	+2.597%	1	53	-80.570%
2025-11-13	57.2900	57.2900	54.6800	54.6800	-20.361%	2	53	-80.066%
2025-11-12	68.6600	68.6600	68.6600	68.6600	+0.175%	1	51	-84.125%
2025-11-11	68.5400	68.5400	68.5400	68.5400	-6.302%	1	51	-84.097%
2025-11-10	74.1000	74.1000	73.1500	73.1500	+6.477%	2	51	-85.099%
2025-11-07	68.7000	68.7000	68.7000	68.7000	-6.160%	1	51	-84.134%
2025-11-06	73.2100	73.2100	73.2100	73.2100	-5.291%	1	50	-85.111%
2025-11-05	77.3500	77.3500	77.3000	77.3000	+3.758%	2	49	-85.899%
2025-11-04	79.3500	79.3500	74.5000	74.5000	-10.241%	14	50	-85.369%
2025-11-03	83.0000	83.0000	83.0000	83.0000	+17.564%	15	45	-86.867%
2025-10-30	69.6900	70.6000	69.6900	70.6000	-6.663%	2	45	-84.561%
2025-10-29	77.0500	77.0500	75.6400	75.6400	+2.632%	2	44	-85.590%
2025-10-27	68.8000	73.7000	68.8000	73.7000	+14.281%	7	43	-85.210%
2025-10-24	66.9700	66.9700	64.4900	64.4900	-5.301%	5	43	-83.098%
2025-10-23	58.7800	68.1000	57.6300	68.1000	+0.221%	5	39	-83.994%
2025-10-22	67.9500	67.9500	67.9500	67.9500	-3.357%	1	35	-83.959%
2025-10-21	71.1500	71.1500	70.3100	70.3100	+5.019%	27	34	-84.497%
2025-10-16	66.6000	66.9500	66.6000	66.9500	-3.669%	2	17	-83.719%
2025-10-15	69.5000	69.5000	69.5000	69.5000	+4.906%	1	16	-84.317%
2025-10-14	64.8500	66.2500	64.8500	66.2500	-14.461%	14	16	-83.547%
2025-10-07	77.4500	77.4500	77.4500	77.4500	0.000%	2	2	-85.926%