Dark

TSLA20271217C960
TSLA Dec 17 2027 960.00 Call (TSLA271217C00960000)
option OPRA

EOD

Sep 15, 2026

8.30-9.290%(-0.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	8.3000	8.3000	8.3000	8.3000	-9.290%	1	497	0.000%
2026-09-11	9.1500	9.1500	9.1500	9.1500	-3.583%	1	498	-9.290%
2026-09-10	9.4900	9.4900	9.4900	9.4900	-12.535%	1	497	-12.540%
2026-09-03	10.9500	11.0000	10.8500	10.8500	+23.295%	18	497	-23.502%
2026-09-02	8.8000	8.8000	8.8000	8.8000	-17.526%	1	505	-5.682%
2026-08-31	10.6700	10.6700	10.6700	10.6700	+14.118%	40	506	-22.212%
2026-08-25	9.3500	9.3500	9.3500	9.3500	-0.743%	1	506	-11.230%
2026-08-24	10.0200	10.0200	9.4200	9.4200	-16.341%	2	507	-11.890%
2026-08-21	11.2500	11.2600	11.2500	11.2600	+34.850%	2	507	-26.288%
2026-08-13	8.3500	8.3500	8.3500	8.3500	+23.704%	1	508	-0.599%
2026-07-29	6.7500	6.7500	6.7500	6.7500	-7.153%	1	507	+22.963%
2026-07-27	7.2700	7.2700	7.2700	7.2700	-3.709%	1	508	+14.168%
2026-07-24	7.5500	7.5500	7.5500	7.5500	-11.281%	1	508	+9.934%
2026-07-23	9.8000	9.8000	8.5100	8.5100	-39.171%	19	509	-2.468%
2026-07-21	14.0500	14.0500	13.9900	13.9900	-20.057%	2	515	-40.672%
2026-07-13	17.5000	17.5000	17.5000	17.5000	-4.215%	1	515	-52.571%
2026-07-08	18.5000	18.5000	18.2700	18.2700	-7.727%	3	516	-54.570%
2026-07-07	19.8000	19.8000	19.8000	19.8000	-1.000%	2	518	-58.081%
2026-07-02	20.0000	20.0000	20.0000	20.0000	-17.012%	1	518	-58.500%
2026-06-30	24.1000	24.1000	24.1000	24.1000	+25.130%	1	518	-65.560%
2026-06-29	19.2600	19.3200	18.9000	19.2600	+23.382%	810	517	-56.906%
2026-06-26	15.6100	15.6100	15.6100	15.6100	-2.132%	1	1,252	-46.829%
2026-06-25	15.9500	15.9500	15.9500	15.9500	-6.506%	1	1,252	-47.962%
2026-06-24	17.0600	17.0600	17.0600	17.0600	-7.734%	1	1,253	-51.348%
2026-06-23	19.5500	19.5500	18.4900	18.4900	-17.271%	2	1,254	-55.111%
2026-06-22	21.9500	24.1100	21.6500	22.3500	-7.107%	886	1,254	-62.864%
2026-06-16	24.0000	24.0600	24.0000	24.0600	-1.796%	2	526	-65.503%
2026-06-15	25.0300	25.1000	24.5000	24.5000	+13.953%	23	524	-66.122%
2026-06-09	23.5000	23.5000	21.5000	21.5000	-14.000%	2	524	-61.395%
2026-06-08	25.0000	25.0000	25.0000	25.0000	+9.457%	1	524	-66.800%
2026-06-05	23.0000	23.0000	22.8400	22.8400	-13.811%	2	524	-63.660%
2026-05-22	26.5000	26.5000	26.5000	26.5000	+7.071%	1	524	-68.679%
2026-05-21	25.2200	25.2200	24.2400	24.7500	+4.211%	3	524	-66.465%
2026-05-20	23.5200	23.7500	23.5200	23.7500	+12.187%	2	524	-65.053%
2026-05-19	21.1700	21.1700	21.1700	21.1700	-11.237%	1	527	-60.794%
2026-05-18	23.8500	23.8500	23.8500	23.8500	-9.316%	3	527	-65.199%
2026-05-15	25.9900	26.3000	25.9900	26.3000	-17.915%	2	527	-68.441%
2026-05-14	32.0100	32.0400	32.0100	32.0400	+8.795%	4	531	-74.095%
2026-05-12	28.7200	29.6000	27.0000	29.4500	-1.108%	69	533	-71.817%
2026-05-11	29.7800	29.7800	29.7800	29.7800	+15.650%	1	533	-72.129%
2026-05-08	24.6900	25.8400	24.6900	25.7500	+17.045%	5	496	-67.767%
2026-05-07	21.7200	22.0000	21.2700	22.0000	+11.055%	6	495	-62.273%
2026-05-06	18.7900	19.8100	18.7900	19.8100	+5.653%	2	489	-58.102%
2026-05-05	20.0800	20.0800	18.7500	18.7500	-1.832%	4	487	-55.733%
2026-05-04	18.0000	19.1000	18.0000	19.1000	+2.413%	2	484	-56.545%
2026-05-01	18.0000	19.5000	18.0000	18.6500	+11.410%	5	478	-55.496%
2026-04-30	14.7500	17.2500	14.7500	16.7400	+9.198%	17	478	-50.418%
2026-04-29	15.2000	15.3300	15.2000	15.3300	-5.720%	2	463	-45.858%
2026-04-28	16.2600	16.2600	16.2600	16.2600	+1.625%	3	461	-48.954%
2026-04-27	15.5000	16.0000	15.1700	16.0000	-3.614%	4	458	-48.125%
2026-04-24	16.6000	16.6000	16.6000	16.6000	+0.484%	30	454	-50.000%
2026-04-23	16.3100	16.7200	16.3100	16.5200	-18.621%	26	424	-49.758%
2026-04-21	20.3000	20.3000	20.3000	20.3000	-2.169%	1	420	-59.113%
2026-04-20	20.7500	20.7500	20.7500	20.7500	-13.180%	2	420	-60.000%
2026-04-17	23.9000	23.9000	23.9000	23.9000	+16.019%	10	419	-65.272%
2026-04-16	19.6200	20.6000	19.6200	20.6000	-1.152%	11	416	-59.709%
2026-04-15	14.7900	20.8400	14.7900	20.8400	+38.380%	3	410	-60.173%
2026-04-14	13.7500	15.0600	13.7500	15.0600	+22.939%	2	407	-44.887%
2026-04-10	12.3500	12.3500	12.2500	12.2500	+4.255%	2	406	-32.245%
2026-04-09	11.7500	11.7500	11.7500	11.7500	-7.987%	1	404	-29.362%
2026-04-08	12.6600	12.7700	12.6600	12.7700	+3.234%	2	403	-35.004%
2026-04-07	11.5800	12.3700	11.5800	12.3700	-4.479%	6	401	-32.902%
2026-04-06	12.9500	12.9500	12.9500	12.9500	-12.500%	192	395	-35.907%
2026-04-02	14.6000	14.8000	14.6000	14.8000	+7.246%	30	587	-43.919%
2026-03-30	14.6000	14.6000	13.7500	13.8000	-26.321%	194	587	-39.855%
2026-03-23	18.7300	18.7300	18.7300	18.7300	+2.912%	3	530	-55.686%
2026-03-20	18.7000	18.7000	18.2000	18.2000	-9.453%	4	530	-54.396%
2026-03-19	20.3200	20.3200	19.6500	20.1000	-7.416%	233	530	-58.706%
2026-03-18	22.1500	22.1500	21.7100	21.7100	-7.024%	380	618	-61.769%
2026-03-17	23.6000	23.6000	23.3500	23.3500	-11.048%	190	446	-64.454%
2026-03-11	26.2500	26.2500	26.2500	26.2500	-0.943%	1	257	-68.381%
2026-03-06	26.5000	26.5000	26.5000	26.5000	+0.569%	10	256	-68.679%
2026-03-04	26.3500	26.3500	26.3500	26.3500	+4.771%	2	252	-68.501%
2026-03-03	24.9300	25.1500	24.9300	25.1500	-4.190%	154	250	-66.998%
2026-03-02	26.2000	26.2500	26.2000	26.2500	-4.960%	6	260	-68.381%
2026-02-27	27.6200	27.6200	27.6200	27.6200	-10.033%	1	257	-69.949%
2026-02-26	30.7000	30.7000	30.7000	30.7000	-2.694%	30	257	-72.964%
2026-02-25	31.2600	31.5500	30.9500	31.5500	+6.408%	39	231	-73.693%
2026-02-24	29.6500	29.6500	29.6500	29.6500	+13.168%	1	231	-72.007%
2026-02-23	26.2000	26.2000	26.2000	26.2000	-15.484%	153	232	-68.321%
2026-02-20	31.0000	31.0000	31.0000	31.0000	-5.344%	10	79	-73.226%
2026-02-17	32.8000	32.8000	32.7500	32.7500	-9.605%	20	77	-74.656%
2026-02-12	36.2300	36.2300	36.2300	36.2300	+2.489%	1	67	-77.091%
2026-02-09	35.3500	35.3500	35.3500	35.3500	+12.044%	1	67	-76.521%
2026-02-05	31.5500	31.5500	31.5500	31.5500	-7.206%	1	66	-73.693%
2026-02-04	34.0000	34.0000	34.0000	34.0000	-9.886%	4	66	-75.588%
2026-01-29	39.3500	39.3500	37.7300	37.7300	-14.152%	2	66	-78.002%
2026-01-28	44.5000	44.5000	43.9500	43.9500	-12.728%	6	66	-81.115%
2026-01-12	50.3600	50.3600	50.3600	50.3600	-1.544%	5	64	-83.519%
2026-01-09	51.2000	51.2000	51.1500	51.1500	+4.069%	2	64	-83.773%
2026-01-08	49.5500	49.5500	49.1500	49.1500	-4.191%	4	63	-83.113%
2026-01-07	51.3500	51.4000	51.3000	51.3000	-2.749%	23	62	-83.821%
2026-01-06	52.7500	52.7500	52.7500	52.7500	-1.952%	1	53	-84.265%
2026-01-02	55.2000	55.2000	53.8000	53.8000	-6.711%	5	52	-84.572%
2025-12-31	58.7300	59.1000	57.6700	57.6700	-4.314%	36	63	-85.608%
2025-12-30	61.4300	62.1000	60.2700	60.2700	-12.015%	73	63	-86.229%
2025-12-24	68.5000	68.5000	68.5000	68.5000	-3.792%	2	23	-87.883%
2025-12-23	71.4500	71.4500	70.9000	71.2000	-7.171%	14	23	-88.343%
2025-12-22	76.7000	76.7000	76.7000	76.7000	+3.161%	3	14	-89.179%
2025-12-19	74.1000	74.3500	74.1000	74.3500	-0.469%	3	14	-88.837%
2025-12-18	73.5000	75.5000	73.5000	74.7000	0.000%	16	13	-88.889%