Dark

TSLA20271217C970
TSLA Dec 17 2027 970.00 Call (TSLA271217C00970000)
option OPRA

EOD

Sep 17, 2026

8.49-5.140%(-0.46)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	8.4900	8.4900	8.4900	8.4900	-5.140%	1	390	0.000%
2026-09-11	8.9500	8.9500	8.9500	8.9500	-6.283%	1	390	-5.140%
2026-09-10	9.5500	9.5500	9.5500	9.5500	+0.315%	1	390	-11.099%
2026-09-08	9.5200	9.5200	9.5200	9.5200	-10.189%	1	390	-10.819%
2026-09-03	10.6500	11.9000	10.6000	10.6000	+1.923%	17	389	-19.906%
2026-08-31	10.5500	10.5500	10.4000	10.4000	-5.023%	10	392	-18.365%
2026-08-21	11.0000	11.0000	10.9000	10.9500	+13.354%	6	383	-22.466%
2026-08-14	9.6600	9.6600	9.6600	9.6600	+36.634%	1	383	-12.112%
2026-07-27	7.0700	7.0700	7.0700	7.0700	-3.810%	1	383	+20.085%
2026-07-24	7.5300	7.5300	7.3500	7.3500	-15.420%	8	382	+15.510%
2026-07-23	10.0800	10.0800	8.6900	8.6900	-36.197%	4	375	-2.301%
2026-07-22	13.6200	13.6200	13.6200	13.6200	-0.801%	1	376	-37.665%
2026-07-21	13.7000	13.7300	13.6500	13.7300	-2.208%	4	375	-38.165%
2026-07-17	14.0400	14.0400	14.0400	14.0400	-31.176%	1	373	-39.530%
2026-07-07	20.4000	20.4000	20.4000	20.4000	-6.636%	1	373	-58.382%
2026-07-06	19.4200	21.8500	19.4200	21.8500	+17.473%	4	373	-61.144%
2026-07-02	18.6000	18.6000	18.6000	18.6000	-5.584%	1	370	-54.355%
2026-06-29	19.7000	19.7000	19.7000	19.7000	+14.071%	1	370	-56.904%
2026-06-26	17.2700	17.2700	17.2700	17.2700	+4.667%	1	370	-50.840%
2026-06-24	16.5000	16.5000	16.5000	16.5000	-28.136%	13	371	-48.545%
2026-06-16	22.9600	22.9600	22.9600	22.9600	+13.607%	2	370	-63.023%
2026-06-10	20.3000	20.3000	20.2100	20.2100	-5.781%	2	370	-57.991%
2026-06-09	21.0000	21.8000	21.0000	21.4500	-15.284%	5	370	-60.420%
2026-06-04	25.1000	25.3200	25.1000	25.3200	-16.298%	4	369	-66.469%
2026-05-27	30.2500	30.2500	30.2500	30.2500	+9.009%	1	368	-71.934%
2026-05-12	27.7500	27.7500	27.7500	27.7500	+27.880%	1	368	-69.405%
2026-05-07	22.0000	22.0000	21.7000	21.7000	+17.935%	12	367	-60.876%
2026-05-06	18.3500	18.4000	18.0000	18.4000	+1.099%	33	361	-53.859%
2026-05-05	18.2000	18.2000	18.2000	18.2000	+3.058%	1	348	-53.352%
2026-05-04	17.6600	17.6600	17.6600	17.6600	+20.546%	1	347	-51.925%
2026-04-27	14.6500	14.6500	14.6500	14.6500	-9.288%	1	346	-42.048%
2026-04-23	17.1500	17.1500	16.1500	16.1500	-17.179%	3	345	-47.430%
2026-04-22	19.5000	19.5000	19.5000	19.5000	-3.465%	2	344	-56.462%
2026-04-20	19.5000	20.2000	19.5000	20.2000	-3.810%	4	344	-57.970%
2026-04-17	21.0000	21.0000	21.0000	21.0000	+15.068%	2	344	-59.571%
2026-04-15	16.9000	18.2500	16.9000	18.2500	+27.178%	3	342	-53.479%
2026-04-14	14.3500	14.3500	14.3500	14.3500	+18.595%	1	343	-40.836%
2026-04-13	12.1500	12.1500	12.1000	12.1000	+1.255%	4	343	-29.835%
2026-04-10	12.0500	12.0500	11.9500	11.9500	-4.781%	60	341	-28.954%
2026-04-08	12.5500	12.5500	12.5500	12.5500	-10.036%	1	341	-32.351%
2026-04-02	13.9000	13.9500	13.9000	13.9500	+4.730%	2	339	-39.140%
2026-03-30	13.3200	13.3200	13.3200	13.3200	-38.047%	1	339	-36.261%
2026-03-18	21.4400	21.5000	21.4400	21.5000	-6.522%	190	338	-60.512%
2026-03-17	23.3000	23.3000	23.0000	23.0000	-7.853%	192	367	-63.087%
2026-03-16	24.9600	24.9600	24.9600	24.9600	-0.952%	12	216	-65.986%
2026-03-13	25.2000	25.2000	25.2000	25.2000	-5.441%	2	216	-66.310%
2026-03-11	28.5000	28.5000	26.6500	26.6500	+3.095%	2	218	-68.143%
2026-03-10	25.8500	25.8500	25.8500	25.8500	-0.577%	12	216	-67.157%
2026-03-06	26.0000	26.0000	26.0000	26.0000	+6.339%	1	204	-67.346%
2026-03-03	24.4500	24.4500	24.4500	24.4500	-4.678%	1	205	-65.276%
2026-03-02	25.6500	25.7000	25.6000	25.6500	-8.393%	12	204	-66.901%
2026-02-27	27.6500	28.0000	27.6500	28.0000	-3.282%	10	204	-69.679%
2026-02-26	28.9500	28.9600	28.7500	28.9500	-0.310%	64	194	-70.674%
2026-02-24	27.9000	29.3000	27.5000	29.0400	+11.052%	72	215	-70.764%
2026-02-23	26.1500	26.1500	26.1500	26.1500	-24.964%	151	179	-67.533%
2026-02-09	34.8500	34.8500	34.8500	34.8500	+3.259%	1	186	-75.638%
2026-02-06	33.7500	33.7500	33.7500	33.7500	+9.756%	5	186	-74.844%
2026-02-05	30.7500	30.7700	30.7500	30.7500	-23.374%	151	191	-72.390%
2026-01-30	40.1300	40.1300	40.1300	40.1300	+6.052%	1	42	-78.844%
2026-01-29	37.8400	37.8400	37.8400	37.8400	-4.203%	1	42	-77.563%
2026-01-21	39.5000	39.5000	39.5000	39.5000	-11.732%	15	41	-78.506%
2026-01-16	44.7500	44.7500	44.7500	44.7500	-6.086%	15	41	-81.028%
2026-01-14	47.6500	47.6500	47.6500	47.6500	-5.362%	1	41	-82.183%
2026-01-09	50.4000	50.4000	50.3500	50.3500	+4.029%	2	41	-83.138%
2026-01-08	48.8500	48.8500	48.3500	48.4000	-8.472%	4	40	-82.459%
2026-01-06	52.8800	52.8800	52.8800	52.8800	-7.228%	3	38	-83.945%
2026-01-05	57.0000	57.0000	57.0000	57.0000	-2.062%	1	36	-85.105%
2025-12-31	58.1000	58.2000	58.1000	58.2000	-1.439%	2	36	-85.412%
2025-12-30	60.8000	60.9500	59.0500	59.0500	-3.827%	28	36	-85.622%
2025-12-29	61.4000	61.4000	61.4000	61.4000	-6.899%	2	29	-86.173%
2025-12-26	65.9000	66.0000	65.8000	65.9500	-3.228%	15	27	-87.127%
2025-12-24	68.3900	68.3900	68.1500	68.1500	-1.588%	6	14	-87.542%
2025-12-23	71.5500	71.6000	69.2500	69.2500	-3.323%	13	14	-87.740%
2025-12-19	71.5200	71.6300	71.5200	71.6300	-2.610%	2	9	-88.147%
2025-12-18	73.4500	73.5500	73.4500	73.5500	0.000%	9	8	-88.457%