Dark

TSLA20271217C930
TSLA Dec 17 2027 930.00 Call (TSLA271217C00930000)
option OPRA

EOD

Sep 18, 2026

8.85-13.235%(-1.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	8.8500	8.8500	8.8500	8.8500	-13.235%	1	1,640	0.000%
2026-09-17	10.2000	10.2000	10.2000	10.2000	+18.605%	1	1,640	-13.235%
2026-09-16	8.6000	8.6000	8.6000	8.6000	-0.578%	1	1,639	+2.907%
2026-09-15	8.6500	8.6500	8.6500	8.6500	-13.930%	1	1,639	+2.312%
2026-09-11	9.9000	10.0500	9.9000	10.0500	-1.951%	4	1,639	-11.940%
2026-09-08	9.9000	10.2500	9.9000	10.2500	+9.043%	17	1,642	-13.659%
2026-09-04	9.4000	9.4000	9.4000	9.4000	-6.375%	2	1,641	-5.851%
2026-09-01	9.9800	10.0400	9.9800	10.0400	+9.130%	2	1,641	-11.853%
2026-08-26	9.3000	9.3000	9.2000	9.2000	-13.371%	2	1,639	-3.804%
2026-08-24	10.6500	10.6500	10.6200	10.6200	-10.000%	16	1,638	-16.667%
2026-08-21	11.8000	11.8000	11.8000	11.8000	+9.259%	1	1,622	-25.000%
2026-08-14	10.8000	10.8000	10.8000	10.8000	+45.946%	1	1,622	-18.056%
2026-07-30	7.4000	7.4000	7.4000	7.4000	-7.500%	3	1,622	+19.595%
2026-07-27	8.0000	8.0000	8.0000	8.0000	-12.088%	1	1,619	+10.625%
2026-07-23	11.3500	11.3500	9.1000	9.1000	-39.333%	53	1,620	-2.747%
2026-07-22	15.0000	15.0000	15.0000	15.0000	+6.157%	3	1,621	-41.000%
2026-07-20	14.3000	14.3000	14.1300	14.1300	-36.637%	2	1,620	-37.367%
2026-07-10	22.3000	22.3000	22.3000	22.3000	-6.695%	9	1,620	-60.314%
2026-06-22	23.9000	24.0500	23.9000	23.9000	+7.319%	33	1,620	-62.971%
2026-06-18	22.1800	22.3100	22.1800	22.2700	-3.593%	4	1,624	-60.260%
2026-06-12	23.1000	23.1000	23.1000	23.1000	-17.500%	1	1,624	-61.688%
2026-05-22	28.2000	28.2000	28.0000	28.0000	+17.895%	2	1,624	-68.393%
2026-05-19	23.5500	23.7500	23.5500	23.7500	-34.753%	64	1,624	-62.737%
2026-05-14	36.5000	36.5000	36.4000	36.4000	+32.364%	100	1,610	-75.687%
2026-05-08	27.5000	27.5000	27.5000	27.5000	+34.936%	2	1,545	-67.818%
2026-05-04	19.3000	20.3800	19.3000	20.3800	+12.784%	2	1,547	-56.575%
2026-04-28	18.0700	18.0700	18.0700	18.0700	+0.950%	1	1,549	-51.024%
2026-04-24	17.9000	17.9000	17.9000	17.9000	-10.679%	2	1,550	-50.559%
2026-04-23	20.0400	20.0400	20.0400	20.0400	-5.650%	1	1,550	-55.838%
2026-04-22	21.2400	21.2400	21.2400	21.2400	-4.966%	3	1,551	-58.333%
2026-04-20	22.7900	22.7900	22.3500	22.3500	-7.797%	2	1,554	-60.403%
2026-04-17	24.2400	24.2400	24.2400	24.2400	+8.456%	1	1,555	-63.490%
2026-04-16	22.3500	22.3500	22.3500	22.3500	+63.977%	1	1,556	-60.403%
2026-04-13	13.6300	13.6300	13.6300	13.6300	+6.070%	1	1,557	-35.070%
2026-04-09	12.8500	12.8500	12.8500	12.8500	-3.745%	50	1,557	-31.128%
2026-04-08	13.8000	13.8000	13.2000	13.3500	-6.643%	55	1,529	-33.708%
2026-04-06	14.6000	14.6000	14.3000	14.3000	-4.027%	161	1,523	-38.112%
2026-03-30	14.9000	14.9000	14.9000	14.9000	-19.197%	155	1,656	-40.604%
2026-03-26	18.4400	18.4400	18.4400	18.4400	-15.799%	160	1,526	-52.007%
2026-03-25	21.9500	21.9500	21.9000	21.9000	+14.063%	27	1,647	-59.589%
2026-03-20	19.8500	19.8500	19.2000	19.2000	-9.091%	312	1,659	-53.906%
2026-03-19	22.4700	22.4700	21.1000	21.1200	-11.558%	153	1,598	-58.097%
2026-03-18	23.8800	23.8800	23.8800	23.8800	-5.984%	151	1,445	-62.940%
2026-03-17	25.3000	25.4500	25.3000	25.4000	-6.789%	155	1,596	-65.157%
2026-03-13	27.2500	27.2500	27.2500	27.2500	-7.313%	20	1,446	-67.523%
2026-03-04	29.0000	29.4000	29.0000	29.4000	+10.526%	2	1,485	-69.898%
2026-03-03	28.1500	28.1500	26.6000	26.6000	-15.287%	62	1,485	-66.729%
2026-02-26	32.6500	32.8200	31.4000	31.4000	-6.241%	1,058	1,508	-71.815%
2026-02-25	33.4900	33.4900	33.4900	33.4900	+6.149%	1	472	-73.574%
2026-02-24	30.3300	31.5500	30.3300	31.5500	+9.549%	78	472	-71.949%
2026-02-23	28.7900	28.8400	28.6300	28.8000	-10.670%	141	432	-69.271%
2026-02-20	31.7700	32.2400	31.7700	32.2400	-2.569%	80	428	-72.550%
2026-02-19	33.0900	33.0900	33.0900	33.0900	-6.340%	1	428	-73.255%
2026-02-18	35.3300	35.3300	35.3300	35.3300	-1.258%	1	427	-74.950%
2026-02-17	35.7800	35.7800	35.7800	35.7800	-7.545%	1	428	-75.266%
2026-02-10	38.7000	38.7000	38.7000	38.7000	+19.963%	1	428	-77.132%
2026-02-05	32.2600	32.2600	32.2600	32.2600	-9.509%	1	429	-72.567%
2026-02-04	35.8000	35.8000	35.6500	35.6500	-10.808%	15	429	-75.175%
2026-02-02	39.7900	39.9700	39.7900	39.9700	-2.034%	100	431	-77.858%
2026-01-29	40.8000	40.8000	40.8000	40.8000	-3.088%	15	531	-78.309%
2026-01-20	42.1000	42.1000	42.1000	42.1000	-11.368%	60	531	-78.979%
2026-01-16	47.7000	47.7000	47.5000	47.5000	-7.856%	2	590	-81.368%
2026-01-08	51.5500	51.6000	51.5500	51.5500	-3.102%	70	590	-82.832%
2026-01-07	53.1500	53.2000	53.1000	53.2000	-3.693%	20	525	-83.365%
2026-01-02	55.2400	55.2400	55.2400	55.2400	-10.759%	1	515	-83.979%
2025-12-31	61.6000	61.9000	61.6000	61.9000	-3.658%	24	506	-85.703%
2025-12-29	66.0000	66.8500	64.2500	64.2500	-9.761%	13	506	-86.226%
2025-12-26	70.7000	71.2000	70.7000	71.2000	-0.628%	2	507	-87.570%
2025-12-24	71.6500	71.6500	71.6500	71.6500	-9.647%	1	509	-87.648%
2025-12-22	80.4000	80.4000	79.3000	79.3000	+4.068%	7	509	-88.840%
2025-12-19	75.8500	76.2000	75.8500	76.2000	+5.907%	3	508	-88.386%
2025-12-17	80.3500	81.1100	71.9500	71.9500	-11.173%	6	505	-87.700%
2025-12-16	77.0700	81.0000	76.4000	81.0000	+8.434%	33	499	-89.074%
2025-12-15	74.9900	74.9900	74.7000	74.7000	+11.793%	3	497	-88.153%
2025-12-12	62.8500	66.8200	62.8500	66.8200	+9.005%	16	497	-86.755%
2025-12-11	60.0200	61.3000	60.0200	61.3000	-4.902%	2	498	-85.563%
2025-12-10	62.2400	64.4600	62.2400	64.4600	+3.219%	4	497	-86.271%
2025-12-09	63.5000	63.5000	62.4500	62.4500	+4.083%	4	494	-85.829%
2025-12-08	60.0000	60.0000	60.0000	60.0000	-9.489%	10	493	-85.250%
2025-12-05	65.3000	66.2900	65.3000	66.2900	+2.378%	119	493	-86.650%
2025-12-04	64.5000	64.7500	63.6500	64.7500	+2.696%	16	420	-86.332%
2025-12-03	61.7000	63.1000	60.2500	63.0500	+11.396%	100	429	-85.964%
2025-12-02	57.3000	57.4000	56.6000	56.6000	-1.736%	48	382	-84.364%
2025-12-01	57.7500	57.7500	57.6000	57.6000	-1.874%	2	358	-84.635%
2025-11-26	58.7000	58.7000	58.7000	58.7000	+2.622%	1	357	-84.923%
2025-11-25	55.6000	57.2000	55.6000	57.2000	+13.944%	12	357	-84.528%
2025-11-21	52.8500	52.8500	50.2000	50.2000	-5.639%	2	345	-82.371%
2025-11-20	53.2000	53.2000	53.2000	53.2000	-1.554%	15	344	-83.365%
2025-11-19	54.0400	54.0400	54.0400	54.0400	+1.009%	3	331	-83.623%
2025-11-18	53.5000	53.5000	53.5000	53.5000	-3.430%	7	331	-83.458%
2025-11-17	55.5500	55.5500	55.4000	55.4000	+2.593%	20	334	-84.025%
2025-11-14	53.7000	56.8000	53.7000	54.0000	-17.746%	38	324	-83.611%
2025-11-07	67.5000	68.2000	65.6500	65.6500	-6.214%	55	294	-86.519%
2025-11-06	77.4000	77.4000	70.0000	70.0000	-4.306%	14	291	-87.357%
2025-11-05	69.9500	73.3500	69.9500	73.1500	+2.970%	13	291	-87.902%
2025-11-04	75.0500	75.0500	70.3500	71.0400	-8.865%	68	291	-87.542%
2025-11-03	77.8000	78.1000	77.8000	77.9500	+9.021%	10	284	-88.647%
2025-10-31	71.5000	71.5000	71.5000	71.5000	+8.498%	2	284	-87.622%
2025-10-30	67.4000	69.2700	65.0000	65.9000	-7.832%	22	284	-86.571%
2025-10-29	72.4000	72.4000	70.8000	71.5000	+0.563%	64	280	-87.622%
2025-10-28	73.6000	73.6000	71.1000	71.1000	+3.614%	4	226	-87.553%
2025-10-27	64.6000	69.0200	64.1500	68.6200	+15.173%	93	146	-87.103%
2025-10-24	63.9300	63.9300	59.5800	59.5800	-9.768%	37	146	-85.146%
2025-10-23	54.9500	66.0300	54.9500	66.0300	+3.984%	8	113	-86.597%
2025-10-22	63.5000	63.5000	63.5000	63.5000	-4.439%	1	107	-86.063%
2025-10-20	67.3000	67.3000	66.4500	66.4500	+2.388%	23	106	-86.682%
2025-10-17	64.9000	64.9000	64.9000	64.9000	+8.167%	10	102	-86.364%
2025-10-16	63.2500	64.8000	60.0000	60.0000	-4.459%	48	102	-85.250%
2025-10-15	63.2500	63.2500	61.7500	62.8000	+2.130%	8	90	-85.908%
2025-10-14	61.2500	62.9000	61.2500	61.4900	-3.922%	7	92	-85.607%
2025-10-13	64.0000	64.0000	64.0000	64.0000	+13.980%	1	87	-86.172%
2025-10-10	62.9000	62.9000	56.1500	56.1500	-15.500%	7	86	-84.239%
2025-10-08	64.7500	66.4500	64.7500	66.4500	-6.802%	24	85	-86.682%
2025-10-07	71.1500	72.7500	71.1500	71.3000	-1.926%	18	61	-87.588%
2025-10-06	72.5000	72.7000	72.5000	72.7000	+19.219%	42	45	-87.827%
2025-10-03	64.1000	64.3000	60.8600	60.9800	0.000%	4	0	-85.487%