Dark

TSLA20271217C920
TSLA Dec 17 2027 920.00 Call (TSLA271217C00920000)
option OPRA

EOD

Sep 21, 2026

10.00+8.814%(+0.81)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	10.0000	10.0000	10.0000	10.0000	+8.814%	2	781	0.000%
2026-09-18	9.4500	9.4500	9.1900	9.1900	-6.224%	11	781	+8.814%
2026-09-14	9.8000	9.8000	9.8000	9.8000	-4.390%	1	782	+2.041%
2026-09-08	10.2500	10.2500	10.1500	10.2500	0.000%	23	783	-2.439%
2026-08-19	10.2500	10.2500	10.2500	10.2500	+3.119%	1	786	-2.439%
2026-07-23	10.8000	10.8000	9.7900	9.9400	-32.838%	225	786	+0.604%
2026-07-20	14.8300	14.8300	14.8000	14.8000	-8.359%	3	827	-32.432%
2026-07-17	16.1500	16.1500	16.1500	16.1500	-11.019%	1	824	-38.080%
2026-07-16	18.1500	18.2000	18.1500	18.1500	-17.612%	34	824	-44.904%
2026-07-10	22.0300	22.0300	22.0300	22.0300	+10.150%	1	809	-54.607%
2026-07-08	20.0000	20.0000	20.0000	20.0000	+11.049%	1	810	-50.000%
2026-06-25	18.0100	18.0100	18.0100	18.0100	-1.423%	1	810	-44.475%
2026-06-24	20.1900	20.1900	18.2700	18.2700	-22.255%	2	811	-45.265%
2026-06-09	23.5000	23.5000	23.5000	23.5000	-12.639%	2	811	-57.447%
2026-06-08	27.0000	27.0000	26.9000	26.9000	-3.584%	2	809	-62.825%
2026-06-02	27.9000	27.9000	27.9000	27.9000	+6.448%	3	810	-64.158%
2026-05-20	26.1300	26.2100	26.1300	26.2100	+6.849%	2	807	-61.847%
2026-05-19	24.5300	24.5300	24.5300	24.5300	-13.413%	1	807	-59.234%
2026-05-15	28.0500	28.3300	28.0500	28.3300	-15.810%	2	807	-64.702%
2026-05-14	34.8800	34.8800	33.6500	33.6500	-2.746%	4	807	-70.282%
2026-05-13	35.2500	35.2500	34.6000	34.6000	+6.856%	3	808	-71.098%
2026-05-12	32.3800	32.3800	32.3800	32.3800	-6.686%	1	808	-69.117%
2026-05-11	34.7000	34.7000	34.7000	34.7000	+47.848%	2	808	-71.182%
2026-05-07	23.4700	23.4700	23.4700	23.4700	+12.620%	2	807	-57.392%
2026-05-04	19.7500	20.8400	19.7500	20.8400	-5.787%	28	807	-52.015%
2026-04-22	22.1200	22.1200	22.1200	22.1200	-1.250%	1	808	-54.792%
2026-04-21	22.3000	22.4000	22.3000	22.4000	-11.111%	2	811	-55.357%
2026-04-17	26.2000	26.2000	25.2000	25.2000	+11.801%	2	811	-60.317%
2026-04-16	22.0200	22.5400	22.0200	22.5400	+29.169%	2	813	-55.634%
2026-04-15	17.4500	17.4500	17.4500	17.4500	+32.700%	1	814	-42.693%
2026-04-09	13.0000	13.1500	13.0000	13.1500	-2.158%	31	814	-23.954%
2026-04-07	13.3000	13.4900	13.3000	13.4400	-6.667%	192	804	-25.595%
2026-04-06	14.5000	14.5000	14.4000	14.4000	-9.148%	345	613	-30.556%
2026-04-02	15.8500	15.8500	15.8500	15.8500	+3.934%	1	681	-36.909%
2026-03-30	15.2000	15.2500	15.2000	15.2500	-11.337%	345	681	-34.426%
2026-03-27	17.7600	17.8000	17.2000	17.2000	-8.021%	169	598	-41.860%
2026-03-26	20.9500	20.9500	18.7000	18.7000	-16.143%	194	660	-46.524%
2026-03-25	22.3000	22.3000	22.3000	22.3000	+8.252%	1	618	-55.157%
2026-03-24	20.6000	20.6000	20.6000	20.6000	-0.962%	3	618	-51.456%
2026-03-20	20.8000	20.8000	20.8000	20.8000	-6.306%	23	618	-51.923%
2026-03-19	23.0200	23.0200	21.8000	22.2000	-8.075%	234	595	-54.955%
2026-03-18	25.9000	25.9000	24.1500	24.1500	-7.648%	152	660	-58.592%
2026-03-17	26.1500	26.1500	26.1500	26.1500	-8.246%	151	592	-61.759%
2026-03-12	28.5000	28.5000	28.5000	28.5000	-1.520%	5	592	-64.912%
2026-03-06	29.0700	29.0700	28.9400	28.9400	+7.384%	2	599	-65.446%
2026-03-03	27.7500	27.7900	26.6500	26.9500	-7.069%	354	599	-62.894%
2026-02-27	29.0000	29.0000	29.0000	29.0000	-9.516%	1	493	-65.517%
2026-02-26	31.5500	32.0500	31.5500	32.0500	+0.439%	23	493	-68.799%
2026-02-24	31.5200	31.9100	31.5200	31.9100	-18.326%	2	515	-68.662%
2026-02-13	39.0700	39.0700	39.0700	39.0700	+18.754%	1	514	-74.405%
2026-02-05	32.9000	32.9000	32.9000	32.9000	-9.912%	1	514	-69.605%
2026-02-04	36.5200	36.5200	36.5200	36.5200	-12.632%	1	514	-72.618%
2026-02-03	41.7600	41.8000	41.7600	41.8000	-12.093%	2	514	-76.077%
2026-01-30	47.5500	47.5500	47.5500	47.5500	-8.205%	1	514	-78.970%
2026-01-23	51.8000	51.8000	51.8000	51.8000	+13.323%	1	514	-80.695%
2026-01-21	45.7100	45.7100	45.7100	45.7100	-6.809%	1	514	-78.123%
2026-01-16	49.0500	49.0500	49.0500	49.0500	-2.096%	201	666	-79.613%
2026-01-14	50.4000	50.4000	50.1000	50.1000	-7.616%	204	666	-80.040%
2026-01-07	54.2300	54.2300	54.2300	54.2300	-12.729%	1	466	-81.560%
2026-01-05	61.2000	62.1400	61.0500	62.1400	+10.885%	23	466	-83.907%
2026-01-02	61.2500	61.2500	56.0400	56.0400	-8.581%	4	466	-82.156%
2025-12-31	63.1000	63.1000	61.3000	61.3000	-6.341%	22	465	-83.687%
2025-12-30	63.2700	65.6500	63.2700	65.4500	+0.230%	24	465	-84.721%
2025-12-29	65.5000	65.5000	65.3000	65.3000	-10.425%	25	452	-84.686%
2025-12-24	73.1400	73.1400	72.7500	72.9000	-3.380%	3	440	-86.283%
2025-12-23	75.4000	75.4500	75.4000	75.4500	-3.959%	2	440	-86.746%
2025-12-22	78.5600	78.5600	78.5600	78.5600	+5.379%	14	441	-87.271%
2025-12-19	74.5500	74.5500	74.5500	74.5500	-9.074%	1	453	-86.586%
2025-12-16	78.2000	81.9900	78.2000	81.9900	+8.452%	16	452	-87.803%
2025-12-15	75.5000	77.1500	75.2500	75.6000	+16.757%	333	440	-86.772%
2025-12-12	63.5000	64.7500	62.9000	64.7500	+3.633%	11	372	-84.556%
2025-12-11	62.4800	62.4800	62.4800	62.4800	-0.048%	1	373	-83.995%
2025-12-10	62.5100	62.5100	62.5100	62.5100	-0.351%	1	373	-84.003%
2025-12-09	62.7300	62.7300	62.7300	62.7300	-3.150%	1	373	-84.059%
2025-12-04	64.9000	65.0800	64.5500	64.7700	+1.920%	20	373	-84.561%
2025-12-03	61.5000	63.8000	60.6500	63.5500	+10.426%	131	362	-84.264%
2025-12-02	58.2000	58.3000	57.5500	57.5500	-1.540%	30	293	-82.624%
2025-12-01	58.6000	58.6000	58.4500	58.4500	-1.117%	22	278	-82.891%
2025-11-26	59.1100	59.1100	59.1100	59.1100	-5.196%	1	267	-83.082%
2025-11-20	62.3500	62.3500	62.3500	62.3500	+15.677%	2	267	-83.962%
2025-11-18	54.3000	54.3000	53.9000	53.9000	-7.863%	13	265	-81.447%
2025-11-17	58.5000	58.5000	58.5000	58.5000	-10.180%	2	262	-82.906%
2025-11-11	65.1300	65.1300	65.1300	65.1300	-9.942%	1	260	-84.646%
2025-11-10	72.3200	72.3200	72.3200	72.3200	-8.905%	1	260	-86.173%
2025-11-05	74.2500	79.3900	74.1500	79.3900	+9.428%	19	259	-87.404%
2025-11-04	76.0500	76.0500	72.5500	72.5500	-8.223%	13	267	-86.216%
2025-11-03	79.0500	79.0500	79.0500	79.0500	+18.250%	1	270	-87.350%
2025-10-30	66.0300	66.8500	65.4000	66.8500	-7.538%	3	270	-85.041%
2025-10-29	75.3400	75.3400	71.9500	72.3000	-0.687%	35	267	-86.169%
2025-10-28	72.7000	75.3500	72.2500	72.8000	+8.333%	35	250	-86.264%
2025-10-27	65.8000	71.4500	65.8000	67.2000	+8.213%	97	202	-85.119%
2025-10-24	64.3500	64.3500	62.1000	62.1000	-4.491%	2	202	-83.897%
2025-10-23	56.3500	66.5200	55.7500	65.0200	-3.531%	39	203	-84.620%
2025-10-21	67.2500	67.4000	67.2500	67.4000	0.000%	2	177	-85.163%
2025-10-20	67.4500	67.4500	67.4000	67.4000	+4.626%	11	177	-85.163%
2025-10-17	64.4200	64.4200	64.4200	64.4200	+2.498%	5	187	-84.477%
2025-10-16	62.8500	62.8500	62.8500	62.8500	-3.899%	2	189	-84.089%
2025-10-15	65.9500	67.9500	64.9300	65.4000	+4.774%	66	187	-84.709%
2025-10-14	59.9500	63.5000	59.9500	62.4200	-3.895%	61	143	-83.979%
2025-10-13	61.5500	64.9500	60.0000	64.9500	+12.760%	15	101	-84.604%
2025-10-10	67.0000	67.0000	57.6000	57.6000	-10.767%	2	88	-82.639%
2025-10-09	64.4500	64.5500	64.4500	64.5500	-4.342%	40	87	-84.508%
2025-10-08	66.3000	67.4800	66.3000	67.4800	-5.358%	11	57	-85.181%
2025-10-07	74.0500	74.0500	71.3000	71.3000	-2.060%	43	47	-85.975%
2025-10-06	72.8000	72.8000	72.8000	72.8000	0.000%	4	4	-86.264%