Dark

TSLA20271217C980
TSLA Dec 17 2027 980.00 Call (TSLA271217C00980000)
option OPRA

EOD

Sep 15, 2026

7.70-16.304%(-1.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	7.7000	7.7000	7.7000	7.7000	-16.304%	1	1,033	0.000%
2026-09-09	9.2000	9.2000	9.2000	9.2000	-1.075%	1	1,034	-16.304%
2026-09-08	9.1900	9.3000	9.1900	9.3000	+16.250%	24	1,034	-17.204%
2026-09-04	8.0000	8.0000	8.0000	8.0000	-23.445%	1	1,016	-3.750%
2026-09-03	10.4000	11.6000	10.3000	10.4500	+2.956%	17	1,016	-26.316%
2026-08-31	10.1500	10.1500	10.1500	10.1500	-5.229%	1	1,009	-24.138%
2026-08-21	9.1600	10.7500	9.1600	10.7100	+38.551%	3	1,008	-28.105%
2026-08-18	7.7000	7.7400	7.6700	7.7300	-3.975%	28	1,007	-0.388%
2026-08-17	8.0100	8.0500	7.9800	8.0500	-1.829%	8	1,010	-4.348%
2026-08-11	8.2000	8.2100	8.2000	8.2000	+20.944%	6	1,010	-6.098%
2026-07-31	6.8000	6.8000	6.7800	6.7800	+11.330%	701	1,004	+13.569%
2026-07-29	6.0900	6.0900	6.0900	6.0900	-16.461%	5	1,533	+26.437%
2026-07-24	7.3000	7.3000	7.2600	7.2900	-15.035%	3	1,538	+5.624%
2026-07-23	9.3000	9.3000	8.5800	8.5800	-38.932%	102	1,537	-10.256%
2026-07-21	13.4000	14.0500	13.3500	14.0500	-5.132%	6	1,536	-45.196%
2026-07-16	14.8700	14.8700	14.8100	14.8100	-13.644%	2	1,536	-48.008%
2026-07-14	17.0700	17.1500	17.0700	17.1500	-1.832%	2	1,536	-55.102%
2026-07-08	17.2900	17.4700	17.2900	17.4700	-24.601%	3	1,535	-55.924%
2026-06-30	22.6300	23.1700	22.6300	23.1700	+9.499%	30	1,535	-66.767%
2026-06-29	21.1400	21.1600	21.1400	21.1600	+5.326%	42	1,505	-63.611%
2026-06-18	20.0900	20.0900	20.0900	20.0900	-15.411%	1	1,362	-61.672%
2026-06-15	24.5300	24.5300	23.7500	23.7500	-0.210%	6	1,362	-67.579%
2026-06-12	23.8000	23.8000	23.8000	23.8000	+2.542%	100	1,362	-67.647%
2026-06-08	22.5500	23.2100	22.5500	23.2100	-7.714%	30	1,362	-66.825%
2026-06-04	25.9500	25.9500	25.1500	25.1500	-7.366%	2	1,361	-69.384%
2026-06-03	27.1500	27.1500	27.1500	27.1500	+7.952%	1	1,362	-71.639%
2026-06-02	25.1500	25.1500	25.1500	25.1500	-11.287%	1	1,363	-69.384%
2026-05-29	28.3500	28.3500	28.3500	28.3500	-4.578%	1	1,362	-72.840%
2026-05-27	29.7900	29.7900	29.7100	29.7100	+22.062%	250	1,362	-74.083%
2026-05-21	24.3400	24.3400	24.3400	24.3400	+11.651%	20	1,396	-68.365%
2026-05-18	21.8900	21.9000	21.8000	21.8000	-28.337%	22	1,396	-64.679%
2026-05-14	30.4200	30.4200	30.4200	30.4200	-6.486%	21	1,423	-74.688%
2026-05-13	27.9500	32.5300	27.9000	32.5300	+13.781%	36	1,423	-76.330%
2026-05-12	28.5900	28.5900	28.5900	28.5900	+5.811%	1	1,423	-73.068%
2026-05-11	23.1500	27.0200	23.1500	27.0200	+11.193%	2	1,423	-71.503%
2026-05-08	22.9800	24.3000	22.9800	24.3000	+20.000%	54	1,400	-68.313%
2026-05-07	20.7500	20.7500	20.2500	20.2500	+6.021%	42	1,401	-61.975%
2026-05-06	19.1000	19.1000	19.1000	19.1000	-2.551%	1	1,410	-59.686%
2026-05-05	19.5000	19.6000	19.5000	19.6000	+8.889%	21	1,411	-60.714%
2026-05-04	17.9000	18.0000	17.9000	18.0000	+1.408%	21	1,403	-57.222%
2026-05-01	18.4700	18.4700	17.7500	17.7500	+14.516%	22	1,408	-56.620%
2026-04-30	14.6800	15.5000	14.6800	15.5000	+3.333%	9	1,408	-50.323%
2026-04-29	15.0000	15.0000	15.0000	15.0000	-8.201%	1	1,410	-48.667%
2026-04-27	16.3400	16.3400	16.3400	16.3400	+4.076%	1	1,410	-52.876%
2026-04-23	16.4500	16.4500	15.7000	15.7000	-15.135%	7	1,411	-50.955%
2026-04-22	18.5000	18.5000	18.5000	18.5000	-2.632%	6	1,410	-58.378%
2026-04-21	19.0000	19.0000	19.0000	19.0000	-3.553%	4	1,410	-59.474%
2026-04-20	19.8000	19.8500	19.7000	19.7000	-12.171%	8	1,410	-60.914%
2026-04-17	21.6700	22.4300	21.6700	22.4300	+12.997%	4	1,409	-65.671%
2026-04-16	19.8000	19.8500	19.8000	19.8500	-1.391%	2	1,413	-61.209%
2026-04-15	14.9900	20.2900	14.9900	20.1300	+42.766%	1,117	1,414	-61.749%
2026-04-14	14.1000	14.1000	14.1000	14.1000	+19.492%	1	466	-45.390%
2026-04-13	11.8000	11.8000	11.8000	11.8000	+2.165%	1	466	-34.746%
2026-04-10	11.5500	11.5500	11.5500	11.5500	-4.149%	100	465	-33.333%
2026-04-08	12.0500	12.0500	12.0500	12.0500	-0.823%	1	365	-36.100%
2026-04-06	12.2000	12.2000	12.1500	12.1500	-12.464%	6	364	-36.626%
2026-04-02	13.8800	13.8800	13.8800	13.8800	-1.908%	1	365	-44.524%
2026-03-31	14.1500	14.1500	14.1500	14.1500	+8.679%	1	365	-45.583%
2026-03-30	13.0200	13.0200	13.0200	13.0200	-11.669%	1	365	-40.860%
2026-03-27	14.6000	14.7400	14.6000	14.7400	-8.561%	4	365	-47.761%
2026-03-26	17.9500	17.9500	16.1200	16.1200	-10.939%	7	363	-52.233%
2026-03-24	18.5500	18.6000	18.1000	18.1000	-3.157%	82	363	-57.459%
2026-03-23	18.8000	18.8000	18.6500	18.6900	+3.032%	22	368	-58.801%
2026-03-20	18.2000	18.2000	18.1200	18.1400	-3.919%	201	379	-57.552%
2026-03-19	18.8800	18.8800	18.8800	18.8800	-14.182%	1	289	-59.216%
2026-03-18	22.0000	22.0000	22.0000	22.0000	-3.678%	1	290	-65.000%
2026-03-17	23.2000	23.2000	22.4000	22.8400	-6.508%	256	290	-66.287%
2026-03-16	24.4500	24.4500	24.4300	24.4300	-7.811%	16	374	-68.481%
2026-03-11	26.5000	26.5000	26.5000	26.5000	-0.188%	3	374	-70.943%
2026-03-04	26.5500	26.5500	26.5500	26.5500	+12.262%	1	371	-70.998%
2026-03-03	23.7000	23.7000	23.6000	23.6500	-9.905%	190	370	-67.442%
2026-03-02	25.1000	26.2500	25.1000	26.2500	+0.382%	33	263	-70.667%
2026-02-27	26.1500	26.1500	26.1500	26.1500	-7.401%	1	246	-70.554%
2026-02-26	28.0500	28.3000	27.8000	28.2400	-5.804%	255	245	-72.734%
2026-02-25	30.2500	30.2500	29.4000	29.9800	+5.563%	5	151	-74.316%
2026-02-24	26.1500	28.4000	26.1500	28.4000	+9.231%	54	151	-72.887%
2026-02-23	27.3500	27.3500	26.0000	26.0000	-15.171%	18	111	-70.385%
2026-02-17	30.6500	30.6500	30.6500	30.6500	-15.797%	1	108	-74.878%
2026-02-10	36.4000	36.4000	36.4000	36.4000	+9.970%	1	108	-78.846%
2026-02-04	35.9000	35.9000	33.1000	33.1000	-7.722%	151	107	-76.737%
2026-02-03	37.4500	37.4500	35.8700	35.8700	-0.912%	2	256	-78.534%
2026-02-02	36.1400	36.2000	36.1400	36.2000	-0.303%	2	257	-78.729%
2026-01-29	38.5000	39.0000	36.3100	36.3100	-5.072%	156	255	-78.794%
2026-01-20	39.0000	39.0000	38.2500	38.2500	-11.047%	3	101	-79.869%
2026-01-16	44.6000	44.6000	43.0000	43.0000	-6.277%	32	97	-82.093%
2026-01-14	47.2500	47.2500	45.5100	45.8800	-9.418%	27	97	-83.217%
2026-01-09	50.9000	50.9000	50.6500	50.6500	+5.985%	2	93	-84.798%
2026-01-08	47.7500	47.8000	47.5500	47.7900	-3.940%	22	93	-83.888%
2026-01-07	49.7000	49.7500	49.7000	49.7500	-4.419%	2	83	-84.523%
2026-01-06	52.7600	52.7600	52.0500	52.0500	-6.519%	3	82	-85.207%
2026-01-05	55.6800	55.6800	55.6800	55.6800	+4.760%	11	85	-86.171%
2026-01-02	53.1500	53.1500	53.1500	53.1500	-5.258%	1	85	-85.513%
2025-12-31	57.5000	57.5000	56.1000	56.1000	-2.350%	12	77	-86.275%
2025-12-30	57.7200	60.2500	57.4500	57.4500	-6.433%	54	77	-86.597%
2025-12-29	61.4000	61.4000	61.4000	61.4000	-6.927%	12	58	-87.459%
2025-12-26	65.9700	65.9700	65.9700	65.9700	-2.223%	1	46	-88.328%
2025-12-24	67.4700	67.4700	67.4700	67.4700	-1.933%	5	50	-88.588%
2025-12-23	72.5000	72.5000	68.2700	68.8000	-8.693%	15	50	-88.808%
2025-12-22	75.3500	75.3500	75.3500	75.3500	+6.577%	1	37	-89.781%
2025-12-19	71.4000	71.4000	70.7000	70.7000	-5.481%	13	37	-89.109%
2025-12-18	74.8000	74.8000	74.8000	74.8000	+11.759%	1	26	-89.706%
2025-12-17	74.6500	76.6500	66.9300	66.9300	0.000%	28	25	-88.495%