Dark

TSLA20271217C950
TSLA Dec 17 2027 950.00 Call (TSLA271217C00950000)
option OPRA

EOD

Sep 21, 2026

9.39-1.158%(-0.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	9.3900	9.3900	9.3900	9.3900	-1.158%	1	1,226	0.000%
2026-09-17	9.5000	9.5000	9.5000	9.5000	+12.426%	1	1,226	-1.158%
2026-09-15	8.4500	8.4500	8.4500	8.4500	-11.053%	1	1,227	+11.124%
2026-09-11	9.5000	9.5000	9.5000	9.5000	-15.556%	1	1,226	-1.158%
2026-09-03	11.2500	11.2500	11.2500	11.2500	+3.022%	16	1,226	-16.533%
2026-08-31	10.9000	10.9200	10.9000	10.9200	-5.043%	41	1,226	-14.011%
2026-08-21	11.5500	11.5500	11.5000	11.5000	+51.117%	12	1,225	-18.348%
2026-08-12	7.6000	7.6100	7.6000	7.6100	-15.912%	400	1,231	+23.390%
2026-08-10	9.0600	9.0600	9.0000	9.0500	+4.023%	201	831	+3.757%
2026-08-07	8.7000	8.7000	8.7000	8.7000	+27.007%	250	637	+7.931%
2026-07-30	6.8500	6.8500	6.8500	6.8500	-10.458%	1	387	+37.080%
2026-07-27	7.7200	7.7200	7.6300	7.6500	-0.649%	4	387	+22.745%
2026-07-24	7.7100	7.7100	7.7000	7.7000	-12.500%	2	386	+21.948%
2026-07-23	8.9500	8.9500	8.8000	8.8000	-35.389%	6	386	+6.705%
2026-07-20	14.7500	14.7500	13.6200	13.6200	-27.553%	2	386	-31.057%
2026-07-08	18.8000	18.8000	18.8000	18.8000	-24.040%	1	385	-50.053%
2026-07-01	24.8000	24.8000	24.7500	24.7500	+9.756%	4	384	-62.061%
2026-06-30	22.5500	22.5500	22.5500	22.5500	+11.029%	3	388	-58.359%
2026-06-29	20.3100	20.3100	20.3100	20.3100	+28.789%	1	388	-53.767%
2026-06-26	15.7700	15.7700	15.7700	15.7700	-3.133%	1	389	-40.457%
2026-06-25	17.4000	17.4000	16.2800	16.2800	-10.549%	4	389	-42.322%
2026-06-24	18.6000	18.6000	18.2000	18.2000	-5.699%	3	392	-48.407%
2026-06-23	20.0000	20.0000	19.3000	19.3000	-15.904%	4	395	-51.347%
2026-06-22	22.9000	22.9500	22.9000	22.9500	+9.390%	10	394	-59.085%
2026-06-18	20.9800	20.9800	20.9800	20.9800	-11.477%	1	388	-55.243%
2026-06-16	24.3000	24.3000	23.7000	23.7000	-6.693%	2	388	-60.380%
2026-06-15	25.4000	25.4000	25.4000	25.4000	+14.157%	1	390	-63.031%
2026-06-11	22.1800	22.2500	22.1800	22.2500	-7.292%	2	390	-57.798%
2026-06-09	24.0000	24.0000	24.0000	24.0000	0.000%	1	390	-60.875%
2026-06-08	24.0000	24.0000	24.0000	24.0000	-18.089%	1	391	-60.875%
2026-06-03	29.3000	29.3000	29.3000	29.3000	+7.879%	1	391	-67.952%
2026-06-02	27.1600	27.1600	27.1600	27.1600	+3.074%	1	391	-65.427%
2026-06-01	26.3500	26.3500	26.3500	26.3500	-12.167%	1	392	-64.364%
2026-05-29	28.2000	30.0000	28.2000	30.0000	-4.459%	6	393	-68.700%
2026-05-28	31.0000	31.4000	31.0000	31.4000	+0.965%	31	389	-70.096%
2026-05-27	30.8500	31.1000	30.8500	31.1000	+7.612%	2	382	-69.807%
2026-05-26	28.9000	28.9000	28.9000	28.9000	+10.940%	1	383	-67.509%
2026-05-21	25.3000	26.0500	25.3000	26.0500	+5.894%	2	383	-63.954%
2026-05-20	24.6000	24.6000	24.6000	24.6000	+8.609%	1	383	-61.829%
2026-05-19	22.5500	22.6500	22.5500	22.6500	-4.025%	6	383	-58.543%
2026-05-18	24.3000	24.4000	23.6000	23.6000	-13.869%	3	383	-60.212%
2026-05-15	27.4000	27.4000	27.4000	27.4000	-16.970%	1	383	-65.730%
2026-05-13	33.0000	33.0000	33.0000	33.0000	+17.438%	1	384	-71.545%
2026-05-12	29.2500	29.9000	27.7000	28.1000	-7.261%	6	384	-66.584%
2026-05-11	24.9000	30.3000	24.9000	30.3000	+11.808%	2	384	-69.010%
2026-05-08	25.9500	27.1000	25.9500	27.1000	+40.779%	2	385	-65.351%
2026-05-05	19.2500	19.2500	19.2500	19.2500	+4.054%	1	384	-51.221%
2026-05-04	19.3000	19.3000	18.4500	18.5000	+9.338%	26	383	-49.243%
2026-04-23	17.6500	17.6500	16.9200	16.9200	-31.164%	21	372	-44.504%
2026-04-17	24.5800	24.5800	24.5800	24.5800	+19.147%	3	351	-61.798%
2026-04-16	21.2800	21.2800	20.6300	20.6300	+4.456%	2	351	-54.484%
2026-04-15	15.4000	21.1600	15.4000	19.7500	+56.126%	14	351	-52.456%
2026-04-10	12.6600	12.6600	12.2000	12.6500	-0.394%	61	340	-25.771%
2026-04-08	12.9300	12.9300	12.7000	12.7000	-2.157%	11	320	-26.063%
2026-04-06	13.0100	13.0600	12.7700	12.9800	-12.179%	4	311	-27.658%
2026-04-02	14.7800	14.7800	14.7800	14.7800	+2.639%	1	309	-36.468%
2026-03-30	14.4000	14.4000	14.4000	14.4000	-9.548%	192	309	-34.792%
2026-03-27	16.0000	16.0000	15.9200	15.9200	-20.480%	155	443	-41.018%
2026-03-24	20.0200	20.0200	20.0200	20.0200	+7.808%	1	498	-53.097%
2026-03-20	18.2500	18.5700	18.2500	18.5700	-6.683%	157	499	-49.435%
2026-03-19	21.2000	21.2000	19.9000	19.9000	-10.762%	546	500	-52.814%
2026-03-18	22.5000	22.5000	22.1500	22.3000	-9.533%	350	506	-57.892%
2026-03-17	24.4400	24.6500	24.4400	24.6500	-3.899%	161	395	-61.907%
2026-03-16	25.9700	25.9700	25.6500	25.6500	-5.699%	7	433	-63.392%
2026-03-10	27.5500	27.5500	27.2000	27.2000	0.000%	2	438	-65.478%
2026-03-06	27.2000	27.2000	27.2000	27.2000	+6.667%	1	438	-65.478%
2026-03-03	26.2000	26.2000	25.1000	25.5000	-8.994%	349	438	-63.176%
2026-02-27	28.2000	28.2000	28.0200	28.0200	-5.017%	12	378	-66.488%
2026-02-26	29.8200	29.8200	29.5000	29.5000	-7.087%	88	378	-68.169%
2026-02-25	32.0500	32.0500	31.2500	31.7500	+7.083%	12	383	-70.425%
2026-02-24	29.1500	29.6500	28.5000	29.6500	+8.608%	253	383	-68.331%
2026-02-23	28.9800	29.0700	27.1500	27.3000	-12.640%	92	254	-65.604%
2026-02-20	31.5500	31.5500	31.2500	31.2500	+0.904%	5	242	-69.952%
2026-02-19	30.9700	30.9700	30.9700	30.9700	-7.552%	3	245	-69.680%
2026-02-17	33.5500	33.5500	33.4000	33.5000	-6.294%	40	248	-71.970%
2026-02-13	35.7500	35.7500	35.7500	35.7500	-1.786%	5	253	-73.734%
2026-02-12	36.4000	36.4000	36.4000	36.4000	+0.027%	1	253	-74.203%
2026-02-09	36.6000	36.6000	36.3900	36.3900	+9.345%	11	253	-74.196%
2026-02-06	33.2800	33.2800	33.2800	33.2800	+4.523%	3	251	-71.785%
2026-02-05	31.7600	33.0900	31.7600	31.8400	-7.710%	167	248	-70.509%
2026-02-04	38.3000	38.3000	34.5000	34.5000	-12.879%	199	286	-72.783%
2026-02-03	39.6000	39.6000	39.6000	39.6000	-0.627%	1	159	-76.288%
2026-02-02	39.5100	39.8500	39.5100	39.8500	-10.449%	12	158	-76.437%
2026-01-30	45.4500	46.0000	44.5000	44.5000	+12.658%	23	146	-78.899%
2026-01-29	39.5000	39.5000	39.5000	39.5000	-12.417%	15	146	-76.228%
2026-01-28	44.2100	45.1000	44.2100	45.1000	+2.036%	6	146	-79.180%
2026-01-27	45.5500	45.5500	44.2000	44.2000	-9.519%	2	141	-78.756%
2026-01-22	44.1100	48.8500	44.1100	48.8500	+19.848%	7	140	-80.778%
2026-01-21	40.7600	40.7600	40.7600	40.7600	-14.817%	15	141	-76.963%
2026-01-14	47.8500	47.8500	47.8500	47.8500	-7.177%	1	132	-80.376%
2026-01-13	51.3700	51.5500	51.3700	51.5500	+0.960%	7	131	-81.785%
2026-01-12	51.1900	51.1900	51.0600	51.0600	-2.259%	6	124	-81.610%
2026-01-09	51.8500	53.1500	51.8500	52.2400	+4.188%	3	119	-82.025%
2026-01-08	49.5500	50.3500	49.5500	50.1400	+0.380%	66	117	-81.272%
2026-01-06	52.9500	52.9500	49.9500	49.9500	-14.411%	4	107	-81.201%
2026-01-05	58.4200	58.4200	58.3600	58.3600	+5.955%	2	104	-83.910%
2026-01-02	56.2100	56.2100	55.0800	55.0800	-5.034%	2	104	-82.952%
2025-12-31	60.0000	60.1100	58.0000	58.0000	-3.285%	25	106	-83.810%
2025-12-30	62.8000	62.9500	59.9700	59.9700	-5.559%	81	106	-84.342%
2025-12-29	63.5000	63.5000	63.5000	63.5000	-7.232%	1	37	-85.213%
2025-12-26	68.4500	68.4500	68.4500	68.4500	-4.798%	1	37	-86.282%
2025-12-23	72.5000	72.5700	71.8500	71.9000	-6.865%	23	37	-86.940%
2025-12-22	78.3000	78.3000	77.2000	77.2000	+4.891%	5	30	-87.837%
2025-12-19	72.0700	73.6500	72.0700	73.6000	-0.942%	26	29	-87.242%
2025-12-18	74.3000	74.3000	74.3000	74.3000	+5.840%	1	4	-87.362%
2025-12-17	73.8000	73.8000	70.2000	70.2000	0.000%	5	4	-86.624%