Dark

TSLA20270115C170
TSLA Jan 15 2027 170.00 Call (TSLA270115C00170000)
option OPRA

Inactive

Jul 23, 2026

159.94-26.633%(-58.06)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	159.9300	159.9400	159.9000	159.9400	-26.633%	40	932	0.000%
2026-07-20	218.0000	218.0000	218.0000	218.0000	+0.461%	1	952	-26.633%
2026-07-17	217.0000	217.0000	217.0000	217.0000	-11.447%	1	952	-26.295%
2026-06-22	244.9500	245.0500	244.9500	245.0500	+1.905%	2	951	-34.732%
2026-06-17	240.4700	240.4700	240.4700	240.4700	+1.038%	1	950	-33.489%
2026-06-08	238.0000	238.0000	238.0000	238.0000	-4.800%	1	950	-32.798%
2026-06-05	250.0000	250.0000	250.0000	250.0000	-3.269%	1	950	-36.024%
2026-06-04	258.4500	258.4500	258.4500	258.4500	-7.032%	1	949	-38.116%
2026-05-27	277.0000	278.0000	277.0000	278.0000	+4.120%	3	948	-42.468%
2026-05-26	267.0000	267.0000	267.0000	267.0000	+4.743%	1	947	-40.097%
2026-05-21	255.0000	255.0000	254.9100	254.9100	+1.882%	2	946	-37.256%
2026-05-20	250.2000	250.2000	250.2000	250.2000	-2.170%	10	946	-36.075%
2026-05-18	255.7000	255.7500	255.7000	255.7500	-9.286%	2	953	-37.462%
2026-05-13	276.0000	281.9300	269.0000	281.9300	+0.689%	22	953	-43.270%
2026-05-12	280.0000	280.0000	280.0000	280.0000	0.000%	1	953	-42.879%
2026-05-11	280.0000	280.0000	280.0000	280.0000	+6.675%	1	953	-42.879%
2026-05-08	262.0000	265.0000	262.0000	262.4800	+8.913%	4	934	-39.066%
2026-05-07	248.0000	250.0000	241.0000	241.0000	+1.048%	6	935	-33.635%
2026-05-06	227.0000	238.5000	227.0000	238.5000	+3.696%	2	938	-32.939%
2026-05-05	229.5000	230.0000	229.5000	230.0000	0.000%	2	938	-30.461%
2026-05-04	230.0000	230.0000	230.0000	230.0000	+1.770%	1	939	-30.461%
2026-04-15	226.0000	226.0000	226.0000	226.0000	+11.330%	1	939	-29.230%
2026-04-14	204.8500	204.8500	203.0000	203.0000	-7.978%	2	940	-21.212%
2026-04-01	220.6000	220.6000	220.6000	220.6000	+7.531%	2	939	-27.498%
2026-03-31	205.3500	205.3500	205.1500	205.1500	-7.590%	2	939	-22.038%
2026-03-24	222.0000	222.0000	222.0000	222.0000	-11.111%	10	938	-27.955%
2026-02-19	249.7500	249.7500	249.7500	249.7500	-2.308%	117	938	-35.960%
2026-02-18	256.4000	256.4000	255.6500	255.6500	-1.975%	4	821	-37.438%
2026-02-13	256.8000	260.8000	256.6500	260.8000	+10.979%	3	824	-38.673%
2026-02-05	235.0000	235.0000	235.0000	235.0000	-5.070%	1	824	-31.940%
2026-02-04	247.5500	247.5500	247.5500	247.5500	-7.475%	3	824	-35.391%
2026-02-03	267.5500	267.5500	267.5500	267.5500	+0.700%	2	827	-40.221%
2026-02-02	265.6900	265.6900	265.6900	265.6900	-5.026%	55	827	-39.802%
2026-01-30	279.7500	279.7500	279.7500	279.7500	-0.296%	12	854	-42.828%
2026-01-16	280.8900	280.8900	280.5800	280.5800	-2.705%	5	852	-42.997%
2026-01-09	291.5000	291.7500	288.3800	288.3800	-3.809%	30	852	-44.538%
2025-12-31	299.8000	299.8000	299.8000	299.8000	+0.184%	6	850	-46.651%
2025-12-30	299.2500	299.2500	299.2500	299.2500	-8.248%	1	850	-46.553%
2025-12-24	326.1500	326.1500	326.1500	326.1500	+11.848%	5	851	-50.961%
2025-12-11	291.8000	291.8000	291.6000	291.6000	-2.946%	3	851	-45.151%
2025-12-05	300.4500	300.4500	300.4500	300.4500	+12.234%	5	850	-46.767%
2025-11-26	267.7000	267.7000	267.7000	267.7000	+1.355%	1	845	-40.254%
2025-11-24	267.0700	267.0900	263.9200	264.1200	+7.187%	20	845	-39.444%
2025-11-13	246.4100	246.4100	246.4100	246.4100	-12.605%	2	837	-35.092%
2025-11-11	281.9500	281.9500	281.9500	281.9500	-3.984%	1	837	-43.274%
2025-11-10	293.6500	293.6500	293.6500	293.6500	+5.289%	2	837	-45.534%
2025-11-07	278.9000	278.9000	278.9000	278.9000	-6.613%	1	835	-42.653%
2025-11-06	284.2400	298.6500	284.2400	298.6500	-3.615%	4	836	-46.446%
2025-11-05	309.8500	309.8500	309.8500	309.8500	+5.950%	1	837	-48.381%
2025-11-04	299.6900	299.6900	292.4500	292.4500	-7.435%	4	836	-45.310%
2025-11-03	315.9400	315.9400	315.9400	315.9400	+3.100%	5	837	-49.376%
2025-10-27	305.7200	306.5000	305.7200	306.4400	+3.843%	3	834	-47.807%
2025-10-21	295.1000	295.1000	295.1000	295.1000	+4.073%	1	834	-45.801%
2025-10-15	283.7500	283.7500	283.5500	283.5500	+3.195%	5	834	-43.594%
2025-10-14	274.7700	274.7700	274.7700	274.7700	-0.011%	1	834	-41.791%
2025-10-13	274.8000	274.8000	274.8000	274.8000	+3.698%	1	833	-41.798%
2025-10-10	285.8500	285.8500	265.0000	265.0000	-7.472%	3	833	-39.645%
2025-10-08	285.3600	286.4000	285.3600	286.4000	+2.487%	2	834	-44.155%
2025-09-22	279.4500	279.4500	279.4500	279.4500	+1.618%	4	834	-42.766%
2025-09-19	275.0000	275.0000	275.0000	275.0000	+14.727%	1	834	-41.840%
2025-09-12	243.2400	243.2400	239.7000	239.7000	+16.529%	11	835	-33.275%
2025-09-11	199.7600	205.7000	199.7600	205.7000	+0.700%	2	835	-22.246%
2025-09-10	204.2900	204.4400	204.1100	204.2700	+3.706%	6	834	-21.702%
2025-09-09	197.7000	198.7000	196.9700	196.9700	+0.097%	8	833	-18.800%
2025-09-05	196.7800	196.7800	196.7800	196.7800	+9.694%	5	832	-18.721%
2025-09-02	179.3900	179.3900	179.3900	179.3900	-5.085%	1	837	-10.842%
2025-08-22	189.0000	189.0000	189.0000	189.0000	+1.531%	1	838	-15.376%
2025-08-18	186.1500	186.1500	186.1500	186.1500	-4.106%	1	839	-14.080%
2025-08-13	194.1200	194.1200	194.1200	194.1200	+4.310%	1	838	-17.608%
2025-08-12	186.1000	186.1000	186.1000	186.1000	-5.915%	1	838	-14.057%
2025-08-11	194.0500	197.8000	192.4400	197.8000	+7.969%	3	837	-19.141%
2025-08-08	183.2000	183.2000	183.2000	183.2000	+8.608%	2	836	-12.697%
2025-07-31	168.6800	168.6800	168.6800	168.6800	-2.044%	1	836	-5.181%
2025-07-30	172.2000	172.2000	172.2000	172.2000	-5.124%	1	837	-7.120%
2025-07-28	178.6500	181.5500	178.5500	181.5000	+2.874%	25	836	-11.879%
2025-07-25	165.2000	176.4800	165.2000	176.4300	+9.211%	7	836	-9.346%
2025-07-24	161.9700	161.9700	157.2500	161.5500	-12.605%	129	834	-0.997%
2025-07-22	184.8500	184.8500	184.8500	184.8500	+0.353%	1	858	-13.476%
2025-07-21	184.2000	184.2000	184.2000	184.2000	+5.516%	2	858	-13.170%
2025-07-17	175.4300	175.4300	174.5700	174.5700	-2.147%	21	860	-8.381%
2025-07-16	175.0000	178.4000	175.0000	178.4000	+4.849%	3	860	-10.348%
2025-07-15	170.1500	170.1500	170.1500	170.1500	+9.795%	2	860	-6.001%
2025-07-08	154.9700	154.9700	154.9700	154.9700	+2.752%	2	860	+3.207%
2025-07-07	151.3000	151.3000	150.8200	150.8200	-12.967%	2	860	+6.047%
2025-07-03	173.2900	173.2900	173.2900	173.2900	+0.493%	5	860	-7.704%
2025-07-02	170.2900	172.4400	170.2900	172.4400	-1.587%	3	860	-7.249%
2025-06-30	175.2200	175.2200	175.2200	175.2200	-4.460%	10	874	-8.720%
2025-06-27	183.4000	183.4000	183.4000	183.4000	-0.461%	1	864	-12.792%
2025-06-25	184.2500	184.2500	184.2500	184.2500	-9.544%	1	865	-13.194%
2025-06-24	208.0000	208.0000	203.6900	203.6900	-2.307%	2	866	-21.479%
2025-06-23	208.5000	208.5000	208.5000	208.5000	+16.480%	1	868	-23.290%
2025-06-20	190.1800	190.1800	179.0000	179.0000	-3.504%	32	867	-10.648%
2025-06-18	185.5000	185.5000	185.5000	185.5000	-0.669%	1	867	-13.779%
2025-06-17	186.7500	186.7500	186.7500	186.7500	+0.376%	1	867	-14.356%
2025-06-13	178.7000	186.0500	178.7000	186.0500	-2.714%	4	867	-14.034%
2025-06-11	191.2400	191.2400	191.2400	191.2400	+8.370%	1	865	-16.367%
2025-06-10	176.1400	176.4700	176.1400	176.4700	+7.735%	3	865	-9.367%
2025-06-06	163.9000	163.9000	163.8000	163.8000	+9.229%	4	866	-2.357%
2025-06-05	149.9600	149.9600	149.9600	149.9600	-28.358%	1	866	+6.655%
2025-06-03	209.3200	209.3200	209.3200	209.3200	-0.062%	1	866	-23.591%
2025-05-30	209.4500	209.4500	209.4500	209.4500	-3.032%	10	866	-23.638%
2025-05-29	216.0000	216.0000	216.0000	216.0000	+6.535%	25	871	-25.954%
2025-05-22	203.0000	203.0000	202.7500	202.7500	-1.015%	2	871	-21.115%
2025-05-20	204.8300	204.8300	204.8300	204.8300	+4.756%	1	872	-21.916%
2025-05-19	195.5300	195.5300	195.5300	195.5300	-6.013%	1	873	-18.202%
2025-05-16	208.0400	208.0400	208.0400	208.0400	-0.149%	2	873	-23.121%
2025-05-14	207.3300	208.3500	207.3300	208.3500	+15.634%	2	873	-23.235%
2025-05-12	180.1800	180.1800	180.1800	180.1800	+10.034%	2	874	-11.233%
2025-05-09	163.5500	163.7500	163.5500	163.7500	+10.994%	62	874	-2.327%
2025-05-08	149.6100	149.6100	147.5300	147.5300	+3.931%	2	874	+8.412%
2025-05-06	141.5500	142.0500	141.5500	141.9500	-8.384%	60	873	+12.673%
2025-05-02	157.4400	157.8400	154.9400	154.9400	+3.673%	14	829	+3.227%
2025-05-01	149.6500	149.6500	149.4500	149.4500	+0.504%	2	824	+7.019%
2025-04-30	148.7000	148.7000	148.7000	148.7000	-0.221%	1	824	+7.559%
2025-04-29	148.5900	149.0300	148.5900	149.0300	+3.861%	3	825	+7.321%
2025-04-28	152.2200	152.2200	143.4900	143.4900	+3.305%	23	822	+11.464%
2025-04-25	132.3000	138.9000	132.3000	138.9000	+12.379%	200	814	+15.148%
2025-04-23	123.1500	123.6000	123.1500	123.6000	+9.672%	2	764	+29.401%
2025-04-22	112.3500	112.7000	109.6500	112.7000	+10.242%	108	762	+41.917%
2025-04-21	102.2300	102.2300	102.2300	102.2300	-10.911%	1	810	+56.451%
2025-04-17	115.2500	115.3500	114.2500	114.7500	-11.988%	4	808	+39.381%
2025-04-11	130.3800	130.3800	130.3800	130.3800	+4.304%	2	808	+22.672%
2025-04-10	125.0000	125.0000	125.0000	125.0000	-6.612%	2	808	+27.952%
2025-04-09	111.6000	133.8500	111.5500	133.8500	+28.049%	5	806	+19.492%
2025-04-08	120.9700	122.2000	104.5300	104.5300	-4.713%	28	805	+53.009%
2025-04-07	109.7000	109.7000	109.7000	109.7000	-7.034%	1	800	+45.798%
2025-04-04	131.2100	131.2100	118.0000	118.0000	-16.960%	6	799	+35.542%
2025-04-03	140.5500	142.1000	140.5500	142.1000	+2.533%	3	799	+12.555%
2025-04-01	137.4700	138.6000	137.4700	138.5900	+11.766%	200	799	+15.405%
2025-03-31	124.2000	127.0500	124.0000	124.0000	-9.357%	3	599	+28.984%
2025-03-28	136.8000	136.8000	136.8000	136.8000	-7.680%	2	601	+16.915%
2025-03-27	150.9600	154.9200	147.5200	148.1800	+1.779%	18	600	+7.936%
2025-03-26	153.3100	153.8500	145.5900	145.5900	-2.713%	35	600	+9.856%
2025-03-25	148.9000	149.6500	148.8500	149.6500	+3.996%	60	578	+6.876%
2025-03-24	137.1600	144.2500	137.1600	143.9000	+19.123%	30	543	+11.147%
2025-03-21	117.5000	122.2400	117.5000	120.8000	+9.124%	820	519	+32.401%
2025-03-20	110.7000	110.7000	110.7000	110.7000	+6.442%	1	117	+44.481%
2025-03-18	104.0000	104.0000	104.0000	104.0000	-8.732%	1	116	+53.788%
2025-03-17	113.9500	113.9500	113.9500	113.9500	-2.398%	1	115	+40.360%
2025-03-13	122.5000	122.5000	114.3000	116.7500	-7.341%	13	111	+36.994%
2025-03-12	126.0000	126.0000	126.0000	126.0000	+16.667%	1	111	+26.937%
2025-03-11	108.0000	108.0000	108.0000	108.0000	+5.202%	2	112	+48.093%
2025-03-10	116.2100	116.2100	102.6600	102.6600	-26.409%	5	111	+55.796%
2025-03-06	139.4500	139.5000	139.4500	139.5000	-11.709%	3	113	+14.652%
2025-02-26	160.5000	160.5000	158.0000	158.0000	-6.398%	2	113	+1.228%
2025-02-25	176.0000	176.0000	165.7900	168.8000	-14.717%	14	113	-5.249%
2025-02-24	197.9300	197.9300	197.9300	197.9300	-6.615%	1	113	-19.194%
2025-02-20	211.9500	211.9500	211.9500	211.9500	-4.095%	4	113	-24.539%
2025-02-19	221.0000	221.0000	221.0000	221.0000	-1.664%	1	112	-27.629%
2025-02-07	224.7400	224.7400	224.7400	224.7400	-17.064%	2	112	-28.833%
2025-01-31	270.9800	270.9800	270.9800	270.9800	+2.878%	2	112	-40.977%
2025-01-30	249.5000	264.6800	249.5000	263.4000	+5.647%	13	112	-39.279%
2025-01-29	249.3200	249.3200	249.3200	249.3200	-9.236%	20	117	-35.850%
2025-01-16	277.1500	278.0200	274.6900	274.6900	+4.445%	7	115	-41.774%
2025-01-13	250.0000	263.0000	250.0000	263.0000	+2.176%	18	111	-39.186%
2025-01-10	253.4200	257.4000	253.4200	257.4000	-3.955%	4	111	-37.863%
2025-01-03	268.0000	268.0000	268.0000	268.0000	+12.228%	2	113	-40.321%
2025-01-02	248.1000	248.1000	238.8000	238.8000	-11.375%	2	112	-33.023%
2024-12-31	269.4500	269.4500	269.4500	269.4500	-7.770%	2	111	-40.642%
2024-12-27	292.6500	292.6500	292.1500	292.1500	+2.061%	30	111	-45.254%
2024-12-23	286.2500	286.2500	286.2500	286.2500	-4.869%	3	106	-44.126%
2024-12-19	311.0000	311.0500	298.1500	300.9000	-10.924%	14	106	-46.846%
2024-12-17	335.2100	337.8000	335.2100	337.8000	+6.210%	4	101	-52.652%
2024-12-16	309.7300	318.0500	307.1500	318.0500	+14.998%	7	95	-49.712%
2024-12-11	274.8800	276.5700	274.8800	276.5700	+2.891%	2	95	-42.170%
2024-12-10	267.6000	269.0500	266.3000	268.8000	+3.143%	5	94	-40.499%
2024-12-09	262.0000	262.0000	260.6100	260.6100	+5.136%	2	94	-38.629%
2024-12-06	244.4500	247.8800	244.4500	247.8800	+6.068%	4	94	-35.477%
2024-12-05	232.0000	235.0000	232.0000	233.7000	+5.747%	3	94	-31.562%
2024-12-02	220.0000	221.0000	220.0000	221.0000	+11.487%	3	93	-27.629%
2024-11-27	204.4500	204.4500	198.2300	198.2300	-2.876%	6	90	-19.316%
2024-11-26	207.8000	207.8000	204.0500	204.1000	-6.569%	22	90	-21.636%
2024-11-25	218.6000	218.6000	218.4500	218.4500	+0.206%	2	92	-26.784%
2024-11-22	218.0000	218.0000	218.0000	218.0000	+4.808%	4	91	-26.633%
2024-11-20	208.0000	208.0000	208.0000	208.0000	-0.773%	1	89	-23.106%
2024-11-19	212.0000	212.0000	209.6200	209.6200	+4.335%	2	89	-23.700%
2024-11-18	211.0000	211.0000	200.9100	200.9100	+9.967%	32	90	-20.392%
2024-11-15	178.0000	182.7000	178.0000	182.7000	+2.067%	4	73	-12.458%
2024-11-14	185.0000	185.0000	179.0000	179.0000	-17.130%	2	73	-10.648%
2024-11-11	216.0000	216.0000	216.0000	216.0000	+17.391%	1	73	-25.954%
2024-11-08	184.0000	184.0000	184.0000	184.0000	+11.111%	4	72	-13.076%
2024-11-07	164.3000	165.6500	164.1500	165.6000	+6.072%	24	72	-3.418%
2024-11-06	156.1200	156.1200	156.1200	156.1200	+32.530%	12	60	+2.447%
2024-11-04	117.8000	117.8000	117.8000	117.8000	-3.954%	1	69	+35.772%
2024-10-31	123.8800	123.8800	122.6500	122.6500	-10.748%	3	68	+30.404%
2024-10-25	131.0000	138.6200	131.0000	137.4200	+4.941%	10	69	+16.388%
2024-10-24	114.6000	130.9500	114.6000	130.9500	+44.536%	21	69	+22.138%
2024-10-23	94.4900	94.4900	90.1000	90.6000	-4.127%	6	57	+76.534%
2024-10-21	95.8300	95.8300	94.5000	94.5000	-2.828%	2	56	+69.249%
2024-10-18	97.0000	97.5100	96.0000	97.2500	-0.256%	10	55	+64.463%
2024-10-17	97.7400	97.7400	96.5000	97.5000	-1.015%	6	54	+64.041%
2024-10-16	96.9700	98.5000	96.9700	98.5000	-2.117%	3	53	+62.376%
2024-10-15	100.6300	100.6300	100.6300	100.6300	+4.540%	1	52	+58.939%
2024-10-14	94.0000	96.2600	93.2500	96.2600	-0.865%	9	51	+66.154%
2024-10-11	99.8500	99.8500	96.0000	97.1000	-12.007%	34	46	+64.717%
2024-10-10	110.5000	110.5000	110.3500	110.3500	-6.641%	2	39	+44.939%
2024-10-09	118.2000	118.2000	118.2000	118.2000	-0.672%	1	38	+35.313%
2024-10-08	118.0000	119.0000	118.0000	119.0000	+0.847%	4	38	+34.403%
2024-10-07	118.0000	118.0000	118.0000	118.0000	+2.475%	2	39	+35.542%
2024-10-03	115.1000	115.1500	115.1000	115.1500	-7.510%	2	39	+38.897%
2024-10-02	120.3500	124.5000	118.7000	124.5000	-6.391%	29	39	+28.466%
2024-10-01	133.0000	133.0000	133.0000	133.0000	+0.377%	1	43	+20.256%
2024-09-30	133.8000	135.3500	130.1500	132.5000	-1.852%	11	42	+20.709%
2024-09-27	129.0400	135.0000	129.0400	135.0000	+1.504%	8	39	+18.474%
2024-09-26	133.0000	133.0000	133.0000	133.0000	+2.292%	1	39	+20.256%
2024-09-25	129.1000	130.0200	129.1000	130.0200	+0.791%	8	38	+23.012%
2024-09-24	129.0000	129.0000	129.0000	129.0000	+4.513%	1	42	+23.984%
2024-09-23	123.4300	123.4300	123.4300	123.4300	+5.903%	1	41	+29.580%
2024-09-20	116.0000	116.5500	115.6900	116.5500	-2.632%	34	41	+37.229%
2024-09-19	114.2000	120.1500	114.2000	119.7000	+10.833%	9	26	+33.617%
2024-09-18	111.5000	112.5500	107.0000	108.0000	-0.781%	8	18	+48.093%
2024-09-17	111.3000	111.3000	108.8500	108.8500	-0.183%	5	13	+46.936%
2024-09-16	106.4000	109.0500	106.0000	109.0500	0.000%	8	8	+46.667%