Dark

TSLA20271217C990
TSLA Dec 17 2027 990.00 Call (TSLA271217C00990000)
option OPRA

EOD

Sep 21, 2026

8.20+10.811%(+0.80)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	8.1000	8.4600	8.1000	8.2000	+10.811%	34	3,786	0.000%
2026-09-18	8.3000	8.3000	7.4000	7.4000	-7.500%	30	3,786	+10.811%
2026-09-17	8.0700	8.7000	7.9000	8.0000	+7.095%	48	3,784	+2.500%
2026-09-16	7.4000	7.8000	7.4000	7.4700	+4.476%	15	3,760	+9.772%
2026-09-15	7.5000	7.5000	7.1500	7.1500	-8.333%	27	3,763	+14.685%
2026-09-14	7.8400	8.0000	7.8000	7.8000	-7.473%	305	3,762	+5.128%
2026-09-11	8.8200	8.9400	8.4300	8.4300	-6.851%	29	3,902	-2.728%
2026-09-10	8.7000	9.1000	8.7000	9.0500	-0.549%	25	3,895	-9.392%
2026-09-09	9.0700	9.1000	9.0700	9.1000	+3.409%	2	3,888	-9.890%
2026-09-08	8.2500	9.0000	8.2000	8.8000	+14.583%	1,270	3,887	-6.818%
2026-09-04	8.9000	8.9000	7.4500	7.6800	-24.260%	1,009	3,852	+6.771%
2026-09-03	10.2000	11.3500	9.8000	10.1400	+24.417%	201	3,852	-19.132%
2026-09-02	8.4000	8.4000	8.1500	8.1500	-4.455%	4	3,834	+0.613%
2026-09-01	9.0200	9.0500	8.4500	8.5300	-14.700%	428	3,832	-3.869%
2026-08-31	7.8000	10.2000	7.8000	10.0000	+28.205%	62	3,991	-18.000%
2026-08-28	8.3500	8.3500	7.6500	7.8000	-10.857%	101	3,998	+5.128%
2026-08-27	8.2200	8.7800	8.2200	8.7500	+10.759%	43	3,981	-6.286%
2026-08-26	8.5000	8.5000	7.9000	7.9000	-9.714%	10	3,979	+3.797%
2026-08-25	9.1000	9.1600	8.7500	8.7500	+1.156%	75	3,971	-6.286%
2026-08-24	8.9000	9.2000	8.6500	8.6500	-16.827%	48	3,955	-5.202%
2026-08-21	9.2500	10.5000	9.2500	10.4000	+26.829%	64	3,935	-21.154%
2026-08-20	8.0000	8.2000	8.0000	8.2000	-8.889%	6	3,954	0.000%
2026-08-19	7.5000	9.0000	7.5000	9.0000	+19.048%	9	3,960	-8.889%
2026-08-18	7.2000	7.7000	7.2000	7.5600	-3.694%	276	3,963	+8.466%
2026-08-17	7.7700	7.9500	7.7700	7.8500	-1.875%	15	4,002	+4.459%
2026-08-14	7.8000	8.0000	7.8000	8.0000	-0.621%	2	3,999	+2.500%
2026-08-13	7.2500	8.0500	7.1400	8.0500	+12.587%	24	3,998	+1.863%
2026-08-12	7.8500	7.8500	6.8900	7.1500	-10.063%	60	4,003	+14.685%
2026-08-11	8.6000	8.6000	7.9500	7.9500	-1.852%	7	4,006	+3.145%
2026-08-10	8.1100	8.1100	8.1000	8.1000	-7.429%	2	4,008	+1.235%
2026-08-07	7.8500	8.7500	7.8500	8.7500	+16.667%	10	4,008	-6.286%
2026-08-06	7.6900	7.6900	7.5000	7.5000	-2.597%	4	4,002	+9.333%
2026-08-05	8.0000	8.0000	7.7000	7.7000	-8.442%	152	4,001	+6.494%
2026-08-04	7.9000	8.5500	7.9000	8.4100	+5.125%	91	3,899	-2.497%
2026-08-03	7.1500	8.1500	7.1500	8.0000	+11.266%	4	3,871	+2.500%
2026-07-31	6.7500	7.1900	6.4500	7.1900	+8.939%	712	3,870	+14.047%
2026-07-30	6.1700	6.7000	6.1700	6.6000	+10.000%	33	3,999	+24.242%
2026-07-29	6.4700	6.5000	6.0000	6.0000	-8.397%	45	3,988	+36.667%
2026-07-28	6.3800	6.7100	6.3000	6.5500	-3.676%	49	3,980	+25.191%
2026-07-27	7.3000	7.3000	6.8000	6.8000	-4.090%	310	3,960	+20.588%
2026-07-24	8.0000	8.0000	6.9700	7.0900	-9.103%	172	3,976	+15.656%
2026-07-23	12.0000	12.0000	7.7800	7.8000	-39.535%	786	4,025	+5.128%
2026-07-22	13.3000	13.3000	12.9000	12.9000	-4.089%	16	3,922	-36.434%
2026-07-21	12.2500	13.8000	12.2500	13.4500	+10.246%	57	3,913	-39.033%
2026-07-20	12.8500	12.8500	12.1900	12.2000	-9.294%	22	3,935	-32.787%
2026-07-17	13.5000	13.9500	13.3000	13.4500	-7.241%	56	3,930	-39.033%
2026-07-16	15.2500	15.4000	14.4000	14.5000	-12.121%	29	3,934	-43.448%
2026-07-15	17.2000	17.2000	16.0500	16.5000	+1.103%	8	3,930	-50.303%
2026-07-14	16.9300	16.9300	16.3200	16.3200	-0.488%	93	3,925	-49.755%
2026-07-13	16.9500	17.0500	16.4000	16.4000	-12.299%	31	3,833	-50.000%
2026-07-10	18.3200	18.9000	18.3200	18.7000	-1.837%	21	3,828	-56.150%
2026-07-09	16.9200	19.1500	16.9200	19.0500	+11.404%	11	3,820	-56.955%
2026-07-08	18.1800	18.1800	17.1000	17.1000	-8.654%	29	3,815	-52.047%
2026-07-07	20.9900	21.0000	18.7000	18.7200	-10.173%	8	3,798	-56.197%
2026-07-06	17.9700	21.1800	17.9700	20.8400	+19.427%	9	3,795	-60.653%
2026-07-02	20.2000	20.2000	17.1700	17.4500	-22.444%	68	3,770	-53.009%
2026-07-01	22.8500	22.8500	22.0000	22.5000	-0.750%	25	3,770	-63.556%
2026-06-30	22.0000	22.6700	22.0000	22.6700	+9.411%	46	3,765	-63.829%
2026-06-29	17.3800	20.8200	17.3600	20.7200	+32.396%	75	3,756	-60.425%
2026-06-26	14.5000	16.3600	14.5000	15.6500	+5.886%	21	3,722	-47.604%
2026-06-25	15.4000	15.8400	14.7800	14.7800	-5.920%	15	3,714	-44.520%
2026-06-24	16.6500	16.6500	15.7100	15.7100	-7.859%	156	3,725	-47.804%
2026-06-23	18.4700	18.4700	17.0000	17.0500	-16.093%	48	3,663	-51.906%
2026-06-22	20.9900	22.2000	20.3200	20.3200	-0.392%	260	3,657	-59.646%
2026-06-18	20.9100	20.9100	19.0000	20.4000	-1.449%	119	3,401	-59.804%
2026-06-17	21.0000	21.6000	20.7000	20.7000	-5.523%	82	3,401	-60.386%
2026-06-16	22.0000	23.4000	21.5600	21.9100	-4.448%	30	3,401	-62.574%
2026-06-15	24.6000	24.6000	22.9300	22.9300	-0.908%	36	3,314	-64.239%
2026-06-12	22.7300	23.6500	22.3500	23.1400	+1.269%	133	3,314	-64.564%
2026-06-11	19.3000	22.8500	19.3000	22.8500	+16.582%	22	3,314	-64.114%
2026-06-10	20.5700	20.5700	19.3900	19.6000	-5.995%	13	3,305	-58.163%
2026-06-09	24.0800	24.0800	19.8700	20.8500	-10.897%	34	3,302	-60.671%
2026-06-08	22.0000	23.7500	21.3300	23.4000	+11.429%	580	3,315	-64.957%
2026-06-05	24.0000	24.0000	20.5500	21.0000	-14.321%	57	2,875	-60.952%
2026-06-04	25.4500	25.4500	24.1500	24.5100	-3.314%	25	2,840	-66.544%
2026-06-03	24.5000	27.4000	24.5000	25.3500	+1.563%	43	2,839	-67.653%
2026-06-02	24.5000	25.0500	24.5000	24.9600	+5.763%	9	2,857	-67.147%
2026-06-01	25.0800	25.0800	23.6000	23.6000	-12.039%	54	2,851	-65.254%
2026-05-29	27.0000	27.3900	26.0800	26.8300	-6.189%	104	2,814	-69.437%
2026-05-28	28.6000	29.0000	28.6000	28.6000	-0.867%	40	2,829	-71.329%
2026-05-27	28.2500	30.0000	28.2000	28.8500	+10.241%	277	2,809	-71.577%
2026-05-26	26.0000	26.1700	25.6700	26.1700	+6.816%	21	3,075	-68.666%
2026-05-22	23.5500	25.7500	23.5500	24.5000	+4.925%	44	3,087	-66.531%
2026-05-21	23.8500	24.5000	22.7500	23.3500	+1.082%	51	3,099	-64.882%
2026-05-20	22.8000	23.1000	22.1000	23.1000	+10.000%	19	3,099	-64.502%
2026-05-19	20.3900	21.1000	19.6500	21.0000	-3.890%	154	3,095	-60.952%
2026-05-18	23.0000	23.0900	21.3300	21.8500	-10.816%	62	3,095	-62.471%
2026-05-15	25.9000	26.1000	24.4200	24.5000	-16.239%	34	3,095	-66.531%
2026-05-14	30.0500	32.0300	29.2500	29.2500	-2.824%	41	3,084	-71.966%
2026-05-13	28.8500	32.4000	28.8500	30.1000	+8.664%	165	3,082	-72.757%
2026-05-12	29.0000	30.0000	25.2500	27.7000	-5.461%	37	3,082	-70.397%
2026-05-11	23.0200	30.1500	22.2800	29.3000	+23.368%	173	3,082	-72.014%
2026-05-08	21.3300	24.7500	21.3300	23.7500	+18.750%	51	3,077	-65.474%
2026-05-07	19.4500	21.0500	19.2800	20.0000	+7.817%	115	3,085	-59.000%
2026-05-06	17.1000	18.7000	17.1000	18.5500	+9.118%	41	3,060	-55.795%
2026-05-05	18.9100	18.9100	17.0000	17.0000	-3.683%	20	3,049	-51.765%
2026-05-04	16.9200	17.7500	16.8000	17.6500	-1.944%	70	3,046	-53.541%
2026-05-01	15.8000	18.0000	15.8000	18.0000	+15.016%	18	3,117	-54.444%
2026-04-30	14.0000	15.6500	14.0000	15.6500	+8.907%	14	3,117	-47.604%
2026-04-29	14.8000	14.8300	14.1500	14.3700	-6.990%	9	3,109	-42.937%
2026-04-28	15.8500	15.8500	15.4500	15.4500	-1.780%	18	3,110	-46.926%
2026-04-27	14.9300	15.7300	14.0000	15.7300	+1.484%	23	3,093	-47.870%
2026-04-24	15.3200	16.7000	15.2500	15.5000	-0.322%	87	3,076	-47.097%
2026-04-23	16.1100	16.9000	15.1700	15.5500	-14.560%	119	3,067	-47.267%
2026-04-22	18.6200	18.7500	18.2000	18.2000	-3.191%	50	3,043	-54.945%
2026-04-21	19.0000	19.1700	18.3500	18.8000	-2.591%	67	3,024	-56.383%
2026-04-20	20.8500	20.8500	19.0000	19.3000	-7.434%	30	2,996	-57.513%
2026-04-17	20.0000	22.6000	19.6500	20.8500	+8.594%	363	3,011	-60.671%
2026-04-16	19.0000	19.5000	19.0000	19.2000	-1.840%	15	2,854	-57.292%
2026-04-15	13.7600	19.8300	13.7600	19.5600	+39.019%	1,207	2,858	-58.078%
2026-04-14	12.2000	14.0700	12.2000	14.0700	+18.734%	109	2,158	-41.720%
2026-04-13	12.0500	12.0500	11.5500	11.8500	+3.947%	11	2,251	-30.802%
2026-04-10	11.4300	11.4300	11.1500	11.4000	-1.384%	220	2,252	-28.070%
2026-04-09	11.5000	11.7100	10.9500	11.5600	-2.034%	102	2,037	-29.066%
2026-04-08	12.0200	12.0200	11.5500	11.8000	+4.889%	57	1,978	-30.508%
2026-04-07	11.4000	11.4400	10.6600	11.2500	-6.639%	55	1,952	-27.111%
2026-04-06	12.3000	12.3000	11.4000	12.0500	-5.490%	75	1,940	-31.950%
2026-04-02	13.7000	13.7000	12.7000	12.7500	-16.118%	57	1,996	-35.686%
2026-04-01	14.3000	15.3000	14.3000	15.2000	+8.494%	42	1,996	-46.053%
2026-03-31	13.4000	14.1500	13.3500	14.0100	+9.027%	114	1,998	-41.470%
2026-03-30	14.2500	14.2500	12.6500	12.8500	-11.379%	125	1,976	-36.187%
2026-03-27	15.0000	15.0000	14.2000	14.5000	-7.761%	120	2,014	-43.448%
2026-03-26	17.5000	17.5000	15.7200	15.7200	-13.149%	77	2,050	-47.837%
2026-03-25	19.0000	19.2500	18.1000	18.1000	+4.023%	52	2,054	-54.696%
2026-03-24	18.0000	18.5000	17.4000	17.4000	-0.855%	30	2,062	-52.874%
2026-03-23	17.5300	18.7500	17.2900	17.5500	+3.357%	103	2,056	-53.276%
2026-03-20	17.8000	17.8000	16.6500	16.9800	-8.216%	219	2,041	-51.708%
2026-03-19	19.7000	20.0000	18.5000	18.5000	-9.976%	316	1,936	-55.676%
2026-03-18	22.0500	22.1000	20.5500	20.5500	-7.432%	30	1,736	-60.097%
2026-03-17	22.7500	23.0600	22.1000	22.2000	-4.844%	316	1,728	-63.063%
2026-03-16	25.0000	25.0000	23.0000	23.3300	+0.043%	1,216	1,610	-64.852%
2026-03-13	24.3200	24.3200	23.2500	23.3200	-3.835%	48	2,273	-64.837%
2026-03-12	24.6000	24.6000	24.0000	24.2500	-6.731%	20	2,290	-66.186%
2026-03-11	26.0000	27.5000	25.4000	26.0000	+6.557%	1,043	2,280	-68.462%
2026-03-10	25.2500	25.4000	24.4000	24.4000	-0.408%	20	1,498	-66.393%
2026-03-09	23.1000	25.0000	22.8700	24.5000	-2.507%	57	1,506	-66.531%
2026-03-06	24.7000	25.3700	24.5500	25.1300	-0.593%	143	1,540	-67.370%
2026-03-05	25.3500	25.4900	25.2800	25.2800	-4.604%	31	1,542	-67.563%
2026-03-04	25.9000	26.5700	25.7000	26.5000	+11.814%	25	1,533	-69.057%
2026-03-03	25.0500	25.0500	23.1000	23.7000	-9.126%	137	1,509	-65.401%
2026-03-02	25.4000	26.3000	24.5500	26.0800	-0.458%	305	1,511	-68.558%
2026-02-27	26.8300	27.0000	25.3400	26.2000	-6.595%	179	1,353	-68.702%
2026-02-26	29.2300	29.2300	27.1500	28.0500	-6.811%	277	1,346	-70.766%
2026-02-25	29.2500	30.1500	29.0600	30.1000	+7.924%	113	1,228	-72.757%
2026-02-24	26.0000	27.9500	26.0000	27.8900	+10.675%	357	1,228	-70.599%
2026-02-23	27.7500	27.7500	24.9000	25.2000	-11.888%	399	1,089	-67.460%
2026-02-20	28.3400	28.9000	28.2500	28.6000	-4.825%	12	875	-71.329%
2026-02-19	28.6500	30.0500	28.6000	30.0500	-0.661%	454	870	-72.712%
2026-02-18	31.1700	31.1700	30.1400	30.2500	-4.754%	93	1,021	-72.893%
2026-02-17	32.4000	32.4000	30.0000	31.7600	-7.486%	79	1,016	-74.181%
2026-02-13	33.1300	34.3300	32.6000	34.3300	+1.719%	5	949	-76.114%
2026-02-12	37.5500	38.2200	33.7500	33.7500	-7.127%	57	949	-75.704%
2026-02-11	38.3500	38.3500	35.5500	36.3400	+2.222%	12	957	-77.435%
2026-02-10	34.6000	36.0000	34.5000	35.5500	+4.991%	8	950	-76.934%
2026-02-09	33.1500	33.8600	33.1500	33.8600	+3.897%	4	945	-75.783%
2026-02-06	30.5000	32.7500	30.5000	32.5900	+10.400%	44	942	-74.839%
2026-02-05	29.7100	30.7100	28.3000	29.5200	-7.141%	74	925	-72.222%
2026-02-04	35.5500	35.5500	30.9000	31.7900	-12.424%	31	888	-74.206%
2026-02-03	36.2800	37.1400	34.8500	36.3000	-2.104%	70	893	-77.410%
2026-02-02	35.8300	37.0800	35.1300	37.0800	-9.473%	28	912	-77.886%
2026-01-30	38.3000	43.0000	38.3000	40.9600	+15.641%	93	895	-79.980%
2026-01-29	42.0000	42.0000	35.1500	35.4200	-13.399%	354	818	-76.849%
2026-01-28	42.6000	42.7800	40.9000	40.9000	-1.088%	31	1,076	-79.951%
2026-01-27	43.2500	43.2500	41.3500	41.3500	-3.048%	76	1,073	-80.169%
2026-01-26	45.1000	45.1000	42.6500	42.6500	-8.672%	75	1,082	-80.774%
2026-01-23	45.8500	47.4500	45.5300	46.7000	+1.192%	38	1,021	-82.441%
2026-01-22	39.3000	46.1500	39.3000	46.1500	+18.943%	397	1,035	-82.232%
2026-01-21	37.4000	41.1500	37.0000	38.8000	+4.161%	134	823	-78.866%
2026-01-20	40.0000	40.0000	36.9500	37.2500	-11.310%	223	790	-77.987%
2026-01-16	42.7500	43.3100	42.0000	42.0000	-6.500%	25	555	-80.476%
2026-01-15	46.3500	46.8500	44.9200	44.9200	+0.156%	24	555	-81.745%
2026-01-14	47.0000	47.0000	44.8500	44.8500	-7.430%	23	536	-81.717%
2026-01-13	49.4500	49.6500	47.8500	48.4500	-2.200%	47	540	-83.075%
2026-01-12	47.9400	51.0000	47.9400	49.5400	-0.020%	15	498	-83.448%
2026-01-09	47.6000	50.0500	47.6000	49.5500	+4.868%	15	494	-83.451%
2026-01-08	45.8500	47.8200	45.8500	47.2500	-0.190%	67	490	-82.646%
2026-01-07	48.7900	49.2500	47.3400	47.3400	-1.682%	19	509	-82.678%
2026-01-06	51.2000	51.2000	47.3500	48.1500	-11.277%	22	494	-82.970%
2026-01-05	55.0000	55.7000	54.2700	54.2700	+6.621%	37	473	-84.890%
2026-01-02	56.1200	56.1200	49.6300	50.9000	-7.117%	174	473	-83.890%
2025-12-31	56.5000	56.7000	54.8000	54.8000	-3.266%	111	323	-85.036%
2025-12-30	56.7000	59.5000	56.6500	56.6500	-3.656%	223	323	-85.525%
2025-12-29	60.3000	61.7500	58.8000	58.8000	-8.482%	35	200	-86.054%
2025-12-26	65.1000	65.2000	63.9000	64.2500	-2.430%	47	169	-87.237%
2025-12-24	66.8000	66.8000	65.5500	65.8500	-4.135%	4	153	-87.547%
2025-12-23	71.4200	71.5000	67.0500	68.6900	-3.688%	27	153	-88.062%
2025-12-22	75.0000	75.0000	70.9000	71.3200	+1.740%	50	148	-88.503%
2025-12-19	71.4500	71.4500	68.0500	70.1000	-3.244%	70	98	-88.302%
2025-12-18	69.4300	74.2000	68.8000	72.4500	0.000%	49	46	-88.682%