Dark

TSLA20270115C180
TSLA Jan 15 2027 180.00 Call (TSLA270115C00180000)
option OPRA

EOD

Jul 28, 2026

132.45-2.753%(-3.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	132.4500	132.4500	132.4500	132.4500	-2.753%	1	487	0.000%
2026-07-27	136.6000	137.1000	134.9500	136.2000	-1.089%	24	486	-2.753%
2026-07-24	140.2000	140.2000	134.2500	137.7000	-38.004%	38	462	-3.813%
2026-07-14	222.1100	222.1100	222.1100	222.1100	-5.746%	1	424	-40.367%
2026-06-22	235.6500	235.6500	235.6500	235.6500	+5.677%	4	424	-43.794%
2026-06-18	222.9900	222.9900	222.9900	222.9900	+0.401%	1	422	-40.603%
2026-06-17	222.1000	222.1000	222.1000	222.1000	-1.525%	5	422	-40.365%
2026-06-09	216.0000	225.5400	216.0000	225.5400	+0.209%	2	422	-41.274%
2026-06-05	225.0700	225.0700	225.0700	225.0700	-13.534%	1	422	-41.152%
2026-05-29	260.2000	260.3000	260.2000	260.3000	+11.544%	2	421	-49.116%
2026-05-19	233.3600	233.3600	233.3600	233.3600	-2.278%	1	421	-43.242%
2026-05-18	238.8000	238.8000	238.8000	238.8000	-10.612%	1	423	-44.535%
2026-05-13	267.1500	267.1500	267.1500	267.1500	+4.765%	1	423	-50.421%
2026-05-08	255.0000	255.0000	255.0000	255.0000	+26.677%	2	422	-48.059%
2026-04-27	201.3000	201.3000	201.3000	201.3000	-7.998%	1	424	-34.203%
2026-04-22	218.8000	218.8000	218.8000	218.8000	+3.805%	1	423	-39.465%
2026-04-15	210.7800	210.7800	210.7800	210.7800	+8.829%	1	423	-37.162%
2026-04-14	193.6800	193.6800	193.6800	193.6800	+0.770%	1	422	-31.614%
2026-04-02	198.1200	198.1200	192.2000	192.2000	-4.828%	13	429	-31.087%
2026-03-31	202.0300	202.0300	201.9500	201.9500	+2.904%	10	429	-34.414%
2026-03-27	196.2500	196.2500	196.2500	196.2500	-18.568%	1	424	-32.510%
2026-03-11	241.0000	241.0000	241.0000	241.0000	+2.335%	1	424	-45.041%
2026-03-10	235.5000	235.5000	235.5000	235.5000	+5.605%	1	424	-43.758%
2026-03-03	223.0000	223.0000	223.0000	223.0000	-7.219%	1	423	-40.605%
2026-02-24	240.4000	240.4000	240.3500	240.3500	-5.930%	2	423	-44.893%
2026-02-10	255.5000	255.5000	255.5000	255.5000	-8.272%	1	424	-48.160%
2026-01-16	278.5400	278.5400	278.5400	278.5400	-0.254%	5	424	-52.448%
2026-01-09	282.4500	282.9500	279.0000	279.2500	+5.449%	22	424	-52.569%
2026-01-06	269.0700	269.0700	264.8200	264.8200	-18.454%	2	433	-49.985%
2025-12-22	324.7500	324.7500	324.7500	324.7500	+3.243%	1	432	-59.215%
2025-12-19	316.2800	316.2800	314.5500	314.5500	+26.163%	10	433	-57.892%
2025-11-20	249.4600	249.5800	249.3200	249.3200	-1.521%	16	440	-46.876%
2025-11-17	255.8800	255.9400	253.1600	253.1700	+3.504%	16	440	-47.683%
2025-11-14	245.6600	246.8800	244.6000	244.6000	-16.009%	4	432	-45.850%
2025-11-04	293.8200	293.8200	291.2200	291.2200	+5.610%	4	429	-54.519%
2025-10-17	275.7500	275.7500	275.7500	275.7500	+4.828%	2	429	-51.967%
2025-10-14	264.3000	264.3000	263.0500	263.0500	-10.185%	2	429	-49.648%
2025-10-06	292.8800	292.8800	292.8800	292.8800	+3.029%	1	430	-54.777%
2025-09-29	284.2700	284.2700	284.2700	284.2700	+4.147%	1	429	-53.407%
2025-09-26	272.9500	272.9500	272.9500	272.9500	+1.559%	2	429	-51.475%
2025-09-18	268.8300	268.8300	268.6600	268.7600	+5.520%	10	431	-50.718%
2025-09-15	254.7000	254.7000	254.7000	254.7000	+10.956%	2	421	-47.998%
2025-09-12	229.5500	229.5500	229.5500	229.5500	+18.723%	2	421	-42.300%
2025-09-11	194.1000	194.1000	193.3500	193.3500	-1.743%	2	423	-31.497%
2025-09-10	192.5000	196.7800	190.4000	196.7800	+3.356%	6	423	-32.691%
2025-09-08	199.5000	199.5000	190.3900	190.3900	+0.629%	3	424	-30.432%
2025-09-05	191.4200	195.9200	189.2000	189.2000	+4.174%	7	423	-29.995%
2025-09-04	179.5300	181.6200	179.5300	181.6200	+2.333%	2	426	-27.073%
2025-08-29	190.2300	191.0200	177.4800	177.4800	-6.516%	13	420	-25.372%
2025-08-28	190.5000	190.5000	185.8200	189.8500	-2.028%	9	420	-30.234%
2025-08-27	193.8000	193.8000	193.7800	193.7800	+4.859%	2	414	-31.649%
2025-08-25	184.8000	184.8000	184.8000	184.8000	+9.414%	1	414	-28.328%
2025-08-21	168.9000	168.9000	168.9000	168.9000	-8.057%	1	415	-21.581%
2025-08-19	183.7000	183.7000	183.7000	183.7000	+3.493%	1	414	-27.899%
2025-08-18	177.5000	177.5000	177.5000	177.5000	+1.906%	1	413	-25.380%
2025-08-15	174.1800	174.1800	174.1800	174.1800	-6.279%	1	412	-23.958%
2025-08-11	185.8500	185.8500	185.8500	185.8500	+6.718%	2	412	-28.733%
2025-08-08	174.1500	174.1500	174.1500	174.1500	+5.995%	1	410	-23.945%
2025-08-07	165.3100	165.3100	164.3000	164.3000	+0.183%	2	409	-19.385%
2025-08-06	164.0300	164.0300	164.0000	164.0000	+7.330%	10	408	-19.238%
2025-08-01	148.0000	155.5300	148.0000	152.8000	-8.939%	4	415	-13.318%
2025-07-29	167.8000	167.8000	167.8000	167.8000	-2.442%	2	414	-21.067%
2025-07-28	174.2000	174.2000	172.0000	172.0000	+7.500%	12	414	-22.994%
2025-07-25	160.1500	160.1500	159.9000	160.0000	+4.099%	12	412	-17.219%
2025-07-24	151.0000	154.3500	150.8500	153.7000	-14.134%	23	412	-13.826%
2025-07-23	179.0000	179.0000	179.0000	179.0000	+1.624%	1	412	-26.006%
2025-07-21	176.5000	176.5000	176.1300	176.1400	+4.640%	4	411	-24.804%
2025-07-16	168.3100	168.3300	168.2600	168.3300	+16.034%	7	413	-21.315%
2025-07-07	145.0700	145.0700	145.0700	145.0700	-13.147%	1	418	-8.699%
2025-07-03	167.0300	167.0300	167.0300	167.0300	+1.754%	4	419	-20.703%
2025-07-02	163.7500	164.4900	162.3000	164.1500	+7.816%	7	419	-19.312%
2025-07-01	152.2500	152.2500	152.2500	152.2500	-9.633%	1	419	-13.005%
2025-06-30	169.4300	169.4300	168.4800	168.4800	-3.989%	4	418	-21.385%
2025-06-27	176.4000	176.4000	175.2500	175.4800	-1.554%	5	416	-24.521%
2025-06-25	178.2500	178.2500	178.2500	178.2500	-8.175%	1	413	-25.694%
2025-06-24	193.7300	194.1200	193.7300	194.1200	-4.623%	6	412	-31.769%
2025-06-23	203.5300	203.5300	203.5300	203.5300	+12.193%	1	412	-34.924%
2025-06-12	181.4100	181.4100	181.4100	181.4100	+6.806%	4	412	-26.989%
2025-06-10	169.8500	169.8500	169.8500	169.8500	+3.687%	1	412	-22.019%
2025-06-09	155.1600	163.8100	155.1600	163.8100	+2.747%	3	412	-19.144%
2025-06-06	152.9600	159.4300	152.9600	159.4300	+15.320%	36	412	-16.923%
2025-06-05	174.6700	174.6700	137.9300	138.2500	-31.701%	19	410	-4.195%
2025-06-03	202.4200	202.4200	202.4200	202.4200	+5.918%	1	402	-34.567%
2025-06-02	191.1100	191.1100	191.1100	191.1100	+0.199%	1	401	-30.694%
2025-05-13	175.1500	190.7300	175.1500	190.7300	+9.785%	5	401	-30.556%
2025-05-12	171.7400	174.7600	171.7400	173.7300	+6.911%	7	404	-23.761%
2025-05-09	162.5000	162.5000	162.5000	162.5000	+19.222%	2	403	-18.492%
2025-05-07	134.4000	136.3000	134.4000	136.3000	-0.511%	2	403	-2.825%
2025-05-06	135.0000	137.0000	135.0000	137.0000	-4.196%	6	402	-3.321%
2025-05-05	138.0000	143.0000	138.0000	143.0000	-6.931%	2	397	-7.378%
2025-05-02	153.6500	153.6500	153.6500	153.6500	+5.966%	2	396	-13.798%
2025-05-01	145.0000	145.0000	145.0000	145.0000	+7.407%	1	396	-8.655%
2025-04-30	135.0000	135.0000	135.0000	135.0000	-9.396%	1	397	-1.889%
2025-04-29	148.0000	149.0000	144.4000	149.0000	+7.971%	3	396	-11.107%
2025-04-28	138.0000	138.0000	138.0000	138.0000	-4.100%	1	396	-4.022%
2025-04-25	126.6500	147.0000	126.6500	143.9000	+18.358%	148	395	-7.957%
2025-04-24	119.8000	121.5800	119.8000	121.5800	+1.317%	6	456	+8.941%
2025-04-23	122.0200	122.0200	120.0000	120.0000	+12.307%	51	461	+10.375%
2025-04-22	107.5000	110.4100	104.6000	106.8500	+10.990%	47	412	+23.959%
2025-04-21	97.4500	97.4500	96.2700	96.2700	-9.817%	2	412	+37.582%
2025-04-16	106.7500	106.7500	106.7500	106.7500	-13.247%	1	410	+24.075%
2025-04-14	122.7500	123.0500	122.7500	123.0500	+3.998%	3	410	+7.639%
2025-04-11	118.6000	118.6000	118.3200	118.3200	-1.153%	6	413	+11.942%
2025-04-10	119.5500	119.7000	119.5500	119.7000	+12.236%	5	412	+10.652%
2025-04-09	106.6500	106.6500	106.6500	106.6500	-1.633%	2	412	+24.191%
2025-04-08	116.5800	116.8700	108.4200	108.4200	+4.250%	4	412	+22.164%
2025-04-07	101.0000	119.8500	99.9000	104.0000	-9.265%	14	408	+27.356%
2025-04-04	114.6200	114.6200	114.6200	114.6200	-15.752%	2	407	+15.556%
2025-04-03	133.0000	136.0500	133.0000	136.0500	-6.764%	12	406	-2.646%
2025-04-02	125.0000	145.9200	125.0000	145.9200	+6.823%	2	395	-9.231%
2025-04-01	141.9600	141.9600	136.5700	136.6000	-5.467%	201	394	-3.038%
2025-03-27	153.0000	153.0000	144.2000	144.5000	+4.672%	4	195	-8.339%
2025-03-26	144.1500	144.1500	138.0500	138.0500	-5.445%	5	194	-4.057%
2025-03-25	143.2000	146.0000	139.0000	146.0000	+4.659%	7	191	-9.281%
2025-03-24	140.0000	140.0000	137.0700	139.5000	+22.962%	19	190	-5.054%
2025-03-21	113.6000	113.9000	113.4500	113.4500	+5.979%	14	177	+16.747%
2025-03-20	107.0500	107.0500	107.0500	107.0500	+7.050%	20	177	+23.727%
2025-03-18	97.9500	100.0000	97.9500	100.0000	-8.967%	4	177	+32.450%
2025-03-17	108.7600	109.8500	108.7600	109.8500	-8.390%	2	175	+20.574%
2025-03-14	119.9100	119.9100	119.9100	119.9100	+11.028%	2	173	+10.458%
2025-03-13	110.0000	113.0000	108.0000	108.0000	-6.054%	10	169	+22.639%
2025-03-12	116.0000	116.0000	114.9600	114.9600	+6.494%	2	168	+15.214%
2025-03-11	105.1000	109.0500	100.5000	107.9500	+4.857%	11	168	+22.696%
2025-03-10	110.9000	110.9000	102.2500	102.9500	-22.126%	3	162	+28.655%
2025-03-04	132.2000	132.2000	132.2000	132.2000	-12.072%	1	165	+0.189%
2025-02-28	146.6000	150.3500	145.9500	150.3500	+2.279%	22	164	-11.906%
2025-02-27	147.0000	147.0000	147.0000	147.0000	-3.366%	20	173	-9.898%
2025-02-26	152.1200	152.1200	152.1200	152.1200	-4.717%	1	153	-12.931%
2025-02-25	157.4800	159.6500	157.4600	159.6500	-14.899%	9	152	-17.037%
2025-02-24	194.0000	194.8000	187.6000	187.6000	-9.372%	4	157	-29.398%
2025-02-21	207.0000	207.0000	207.0000	207.0000	-2.794%	2	159	-36.014%
2025-02-20	215.0000	215.0000	212.9500	212.9500	-1.907%	3	158	-37.802%
2025-02-19	217.0900	217.0900	217.0900	217.0900	+6.836%	2	156	-38.988%
2025-02-13	203.2000	203.2000	203.2000	203.2000	+7.764%	1	155	-34.818%
2025-02-11	190.0800	190.0800	188.5600	188.5600	-8.333%	3	155	-29.757%
2025-02-10	205.7000	205.7000	205.7000	205.7000	-5.508%	1	154	-35.610%
2025-02-07	223.0000	223.0000	217.6900	217.6900	-7.101%	4	154	-39.157%
2025-02-05	234.3300	234.3300	234.3300	234.3300	-1.301%	10	154	-43.477%
2025-02-04	238.0000	238.0000	237.4200	237.4200	-0.118%	11	154	-44.213%
2025-02-03	237.7000	237.7000	237.7000	237.7000	-16.579%	2	154	-44.279%
2025-01-17	285.2500	285.2500	284.9400	284.9400	+8.198%	10	155	-53.517%
2025-01-16	263.3500	263.3500	263.3500	263.3500	+0.515%	2	155	-49.706%
2025-01-14	264.8000	264.8000	262.0000	262.0000	+8.714%	4	155	-49.447%
2025-01-13	238.2500	241.0000	238.2500	241.0000	-3.349%	3	153	-45.041%
2025-01-03	249.3500	249.3500	249.3500	249.3500	+4.484%	4	154	-46.882%
2025-01-02	228.8500	244.3500	228.8500	238.6500	-9.616%	5	152	-44.500%
2024-12-31	263.7000	264.0400	263.7000	264.0400	-14.848%	11	149	-49.837%
2024-12-26	310.0800	310.0800	310.0800	310.0800	+1.373%	2	149	-57.285%
2024-12-24	305.8800	305.8800	305.8800	305.8800	+4.282%	1	146	-56.699%
2024-12-20	281.2000	293.9000	276.6500	293.3200	+0.915%	7	146	-54.845%
2024-12-19	290.7000	290.7000	283.4100	290.6600	-13.891%	8	149	-54.431%
2024-12-18	337.5500	337.5500	337.5500	337.5500	+1.482%	1	147	-60.761%
2024-12-17	330.0000	334.1100	330.0000	332.6200	+7.100%	13	146	-60.180%
2024-12-16	302.7300	310.5700	302.7300	310.5700	+8.682%	22	147	-57.353%
2024-12-13	276.9000	285.7600	276.9000	285.7600	+4.743%	42	147	-53.650%
2024-12-12	272.8200	272.8200	272.8200	272.8200	+1.806%	5	133	-51.452%
2024-12-11	267.9800	267.9800	267.9800	267.9800	+3.969%	1	128	-50.575%
2024-12-10	246.0000	257.7500	246.0000	257.7500	+7.436%	2	128	-48.613%
2024-12-09	253.5300	253.5300	235.1400	239.9100	+0.887%	11	129	-44.792%
2024-12-06	230.0000	237.8000	230.0000	237.8000	+5.314%	10	130	-44.302%
2024-12-05	224.4700	228.5500	224.4700	225.8000	+6.259%	10	133	-41.342%
2024-12-04	212.5000	212.5000	212.5000	212.5000	+2.415%	1	131	-37.671%
2024-12-03	207.4900	207.4900	207.4900	207.4900	-2.883%	1	131	-36.166%
2024-12-02	210.8000	213.6500	210.8000	213.6500	+11.485%	3	130	-38.006%
2024-11-27	190.8000	191.6400	190.8000	191.6400	-3.723%	3	127	-30.886%
2024-11-26	202.6000	203.2500	199.0500	199.0500	-6.351%	11	127	-33.459%
2024-11-25	212.0000	212.5500	209.0500	212.5500	+24.444%	14	126	-37.685%
2024-11-14	173.9000	181.5000	170.8000	170.8000	-8.858%	9	113	-22.453%
2024-11-13	188.0000	188.0000	187.4000	187.4000	+2.404%	2	115	-29.322%
2024-11-12	199.0600	199.0600	183.0000	183.0000	-10.784%	4	115	-27.623%
2024-11-11	206.7600	214.0000	204.1500	205.1200	+14.701%	14	113	-35.428%
2024-11-08	168.1000	178.8300	168.1000	178.8300	+12.366%	6	109	-25.935%
2024-11-07	158.0200	159.1500	158.0200	159.1500	+6.298%	3	108	-16.777%
2024-11-06	149.2900	150.0000	142.1500	149.7200	+24.767%	12	107	-11.535%
2024-11-05	117.7500	120.1300	117.3500	120.0000	+5.420%	8	100	+10.375%
2024-11-04	110.9300	113.8300	110.9300	113.8300	-3.534%	3	99	+16.358%
2024-11-01	118.6800	118.6800	118.0000	118.0000	-0.211%	4	99	+12.246%
2024-10-31	121.8000	121.8000	118.2500	118.2500	-4.406%	6	98	+12.008%
2024-10-29	123.7000	123.7000	123.7000	123.7000	-3.660%	3	100	+7.074%
2024-10-28	136.5000	136.5000	128.4000	128.4000	-1.534%	5	100	+3.154%
2024-10-25	133.0000	133.0000	130.4000	130.4000	+2.823%	8	97	+1.572%
2024-10-24	111.1500	126.8200	109.9800	126.8200	+46.952%	23	97	+4.439%
2024-10-23	88.4500	88.4500	85.8500	86.3000	-2.320%	14	92	+53.476%
2024-10-22	88.2500	88.3500	88.2500	88.3500	-2.912%	2	85	+49.915%
2024-10-21	90.0000	91.5000	90.0000	91.0000	-1.334%	3	84	+45.549%
2024-10-17	92.4000	92.4000	92.2300	92.2300	-1.094%	3	83	+43.608%
2024-10-16	93.2500	93.2500	93.2500	93.2500	-0.798%	20	83	+42.038%
2024-10-15	94.0000	94.0000	94.0000	94.0000	+5.915%	1	103	+40.904%
2024-10-14	92.2500	92.2500	88.4000	88.7500	-4.106%	11	102	+49.239%
2024-10-11	92.3000	95.5000	89.0000	92.5500	-15.749%	160	105	+43.112%
2024-10-10	110.8000	110.8000	109.8500	109.8500	-2.199%	68	68	+20.574%
2024-10-09	114.5000	114.6500	112.3200	112.3200	-2.092%	64	110	+17.922%
2024-10-07	116.9000	116.9000	114.7200	114.7200	-2.299%	3	46	+15.455%
2024-10-03	114.0800	117.4200	114.0800	117.4200	+1.936%	2	43	+12.800%
2024-10-02	115.1900	115.1900	115.1900	115.1900	-4.008%	3	42	+14.984%
2024-10-01	126.0000	126.0000	120.0000	120.0000	-2.041%	22	42	+10.375%
2024-09-26	122.5000	122.5000	122.5000	122.5000	-1.432%	1	20	+8.122%
2024-09-25	124.2800	124.2800	124.2800	124.2800	+1.090%	13	19	+6.574%
2024-09-24	121.6000	122.9400	121.6000	122.9400	+2.450%	2	19	+7.735%
2024-09-23	117.9900	120.0000	117.9900	120.0000	+4.348%	4	19	+10.375%
2024-09-19	110.0000	115.0000	109.9000	115.0000	+8.644%	7	16	+15.174%
2024-09-18	102.5000	105.8500	102.5000	105.8500	+2.123%	6	10	+25.130%
2024-09-17	105.3500	106.6600	103.2000	103.6500	+0.533%	8	8	+27.786%
2024-09-16	103.0500	103.1000	103.0500	103.1000	0.000%	2	2	+28.468%