Dark

TSLA20270115C210
TSLA Jan 15 2027 210.00 Call (TSLA270115C00210000)
option OPRA

EOD

Jul 31, 2026

104.50-5.430%(-6.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	104.5000	104.5000	104.5000	104.5000	-5.430%	1	996	0.000%
2026-07-30	106.6500	110.5000	106.6500	110.5000	+3.175%	7	997	-5.430%
2026-07-27	108.7600	108.7600	107.1000	107.1000	-12.927%	37	1,002	-2.428%
2026-07-23	133.0200	133.0200	123.0000	123.0000	-36.388%	8	1,002	-15.041%
2026-07-14	193.3600	193.3600	193.3600	193.3600	+1.040%	2	1,002	-45.956%
2026-07-08	191.3700	191.3700	191.3700	191.3700	-7.862%	1	1,000	-45.394%
2026-06-29	207.7000	207.7000	207.7000	207.7000	+14.764%	1	1,000	-49.687%
2026-06-24	180.9800	180.9800	180.9800	180.9800	-10.852%	10	999	-42.259%
2026-06-12	203.0100	203.0100	203.0100	203.0100	+9.557%	1	999	-48.525%
2026-06-10	185.3000	185.3000	185.3000	185.3000	-2.319%	1	999	-43.605%
2026-06-09	189.7000	189.7000	189.7000	189.7000	-14.244%	15	999	-44.913%
2026-06-05	221.2100	221.2100	221.2100	221.2100	-0.450%	3	999	-52.760%
2026-06-02	222.2100	222.2100	222.2100	222.2100	-4.220%	5	1,002	-52.972%
2026-05-29	232.0500	232.0500	232.0000	232.0000	-4.124%	10	1,007	-54.957%
2026-05-27	241.5500	245.5500	241.5500	241.9800	+5.117%	3	1,002	-56.815%
2026-05-26	230.2000	230.2000	230.2000	230.2000	+1.840%	2	1,004	-54.605%
2026-05-22	229.5500	229.5500	226.0400	226.0400	+7.382%	4	1,004	-53.769%
2026-05-18	210.5000	210.5000	210.5000	210.5000	-16.653%	1	1,008	-50.356%
2026-05-13	236.0900	252.5600	235.2500	252.5600	+10.869%	13	1,008	-58.624%
2026-05-12	234.2500	234.2500	227.3600	227.8000	+2.571%	6	1,008	-54.126%
2026-05-11	222.0900	222.0900	222.0900	222.0900	+4.933%	2	1,008	-52.947%
2026-05-07	211.6500	211.6500	211.6500	211.6500	+7.792%	1	997	-50.626%
2026-05-05	196.3500	196.3500	196.3500	196.3500	+1.211%	1	998	-46.779%
2026-05-04	193.4000	194.3500	193.4000	194.0000	+2.553%	3	998	-46.134%
2026-05-01	189.1700	189.1700	189.1700	189.1700	+7.270%	1	1,001	-44.759%
2026-04-24	176.3500	176.3500	176.3500	176.3500	-8.508%	1	1,002	-40.743%
2026-04-22	193.3000	193.3000	192.7500	192.7500	-1.002%	2	1,003	-45.785%
2026-04-21	194.7000	194.7000	194.7000	194.7000	-0.358%	1	1,003	-46.328%
2026-04-20	192.5500	195.4000	192.5500	195.4000	+2.293%	2	1,003	-46.520%
2026-04-16	188.1500	191.0200	187.3000	191.0200	+2.931%	4	1,003	-45.294%
2026-04-15	181.8500	185.5800	180.7500	185.5800	+11.126%	4	1,003	-43.690%
2026-04-14	167.0000	167.0000	167.0000	167.0000	+6.119%	2	1,003	-37.425%
2026-04-13	154.5700	157.3700	154.5700	157.3700	+7.164%	2	1,003	-33.596%
2026-04-09	146.8500	146.8500	146.8500	146.8500	-4.426%	3	1,002	-28.839%
2026-04-08	153.6500	153.6500	153.6500	153.6500	-11.323%	1	999	-31.988%
2026-04-02	173.2700	173.2700	173.2700	173.2700	-10.961%	4	995	-39.690%
2026-03-25	194.7500	194.8500	194.6000	194.6000	+2.464%	11	995	-46.300%
2026-03-24	189.9200	189.9200	189.9200	189.9200	+6.931%	1	993	-44.977%
2026-03-20	177.2000	177.6100	177.2000	177.6100	-12.615%	7	992	-41.163%
2026-03-17	202.5800	203.2500	201.7000	203.2500	-2.518%	103	996	-48.585%
2026-02-27	208.5000	208.5000	208.5000	208.5000	-4.816%	1	955	-49.880%
2026-02-20	219.1000	219.1000	219.0500	219.0500	-0.545%	2	956	-52.294%
2026-02-18	220.1500	220.2500	220.1500	220.2500	-7.729%	2	956	-52.554%
2026-02-11	238.7000	238.7000	238.7000	238.7000	+12.340%	1	957	-56.221%
2026-02-04	224.8100	224.8100	212.4800	212.4800	-5.143%	2	958	-50.819%
2026-02-03	224.0000	224.0000	224.0000	224.0000	-11.797%	10	959	-53.348%
2026-01-23	253.9600	253.9600	253.9600	253.9600	+10.393%	4	960	-58.852%
2026-01-21	229.0000	230.1500	228.5500	230.0500	-0.174%	401	964	-54.575%
2026-01-20	234.5900	234.5900	230.4500	230.4500	-6.538%	3	750	-54.654%
2026-01-16	244.8700	246.5700	244.8700	246.5700	-2.561%	2	749	-57.619%
2026-01-09	255.4000	255.5500	252.9000	253.0500	+4.761%	14	749	-58.704%
2026-01-08	241.5500	241.5500	241.5500	241.5500	-1.408%	10	751	-56.738%
2026-01-07	245.0000	245.0000	245.0000	245.0000	-6.809%	1	751	-57.347%
2025-12-31	262.9000	262.9000	262.9000	262.9000	-3.865%	6	756	-60.251%
2025-12-29	273.4700	273.4700	273.4700	273.4700	-4.348%	2	756	-61.787%
2025-12-26	293.6900	293.6900	285.9000	285.9000	-1.968%	18	756	-63.449%
2025-12-19	291.2400	291.7200	291.2400	291.6400	+2.737%	3	754	-64.168%
2025-12-15	283.9100	283.9100	283.8600	283.8700	+11.760%	11	754	-63.187%
2025-12-08	254.0000	254.0000	254.0000	254.0000	-1.600%	1	754	-58.858%
2025-12-03	253.6500	258.1300	253.6500	258.1300	+6.776%	11	753	-59.517%
2025-11-28	241.7500	241.7500	241.7500	241.7500	+13.327%	6	746	-56.774%
2025-11-21	211.3600	213.3400	209.9900	213.3200	-0.220%	41	752	-51.013%
2025-11-20	230.3500	230.4600	213.7900	213.7900	-3.262%	17	753	-51.120%
2025-11-13	221.0000	221.0000	221.0000	221.0000	-10.166%	2	753	-52.715%
2025-11-07	245.9900	246.0100	245.9900	246.0100	-8.154%	2	755	-57.522%
2025-11-04	273.2200	273.2200	267.8500	267.8500	-5.186%	206	755	-60.986%
2025-11-03	282.5000	282.5000	282.5000	282.5000	+10.038%	1	755	-63.009%
2025-10-20	256.7300	256.7300	256.7300	256.7300	+3.625%	1	756	-59.296%
2025-10-17	247.7500	247.7500	247.7500	247.7500	+0.904%	2	757	-57.820%
2025-10-16	252.0200	254.0400	245.5300	245.5300	-1.721%	8	757	-57.439%
2025-10-15	249.8300	249.8300	249.8300	249.8300	+7.219%	1	763	-58.172%
2025-10-10	233.0100	233.0100	233.0100	233.0100	-6.033%	1	764	-55.152%
2025-10-09	247.9700	247.9700	247.9700	247.9700	+0.511%	1	764	-57.858%
2025-10-08	246.7100	246.7100	246.7100	246.7100	-2.725%	1	763	-57.643%
2025-09-30	253.6000	253.6200	253.6000	253.6200	-2.115%	2	764	-58.797%
2025-09-29	259.1000	259.1000	259.1000	259.1000	+9.951%	3	764	-59.668%
2025-09-17	235.6500	235.6500	235.6500	235.6500	-0.987%	2	764	-55.655%
2025-09-16	230.8600	238.0000	230.8600	238.0000	+0.337%	3	764	-56.092%
2025-09-15	233.3800	237.2000	233.3800	237.2000	+36.072%	7	764	-55.944%
2025-09-10	174.1000	174.3200	174.1000	174.3200	+3.762%	2	761	-40.053%
2025-09-05	170.0000	170.0000	168.0000	168.0000	+7.280%	4	760	-37.798%
2025-08-29	156.6000	156.6000	156.6000	156.6000	-7.117%	1	763	-33.269%
2025-08-26	168.5500	168.6000	168.5500	168.6000	+4.235%	10	763	-38.019%
2025-08-22	157.0200	161.7500	157.0200	161.7500	+1.094%	2	758	-35.394%
2025-08-19	160.0000	160.0000	160.0000	160.0000	-5.269%	3	756	-34.688%
2025-08-11	168.9000	168.9000	168.9000	168.9000	+16.523%	3	756	-38.129%
2025-08-07	144.9500	144.9500	144.9500	144.9500	+7.482%	3	759	-27.906%
2025-08-05	134.8600	134.8600	134.8600	134.8600	+0.193%	1	756	-22.512%
2025-08-04	134.6000	134.6000	134.6000	134.6000	-3.994%	2	755	-22.363%
2025-07-25	140.2000	140.2000	140.2000	140.2000	+4.393%	1	757	-25.464%
2025-07-24	134.3500	134.3500	130.9500	134.3000	-16.209%	14	757	-22.189%
2025-07-22	160.2800	160.2800	160.2800	160.2800	+2.187%	1	745	-34.802%
2025-07-21	156.8500	156.8500	156.8500	156.8500	+1.409%	2	744	-33.376%
2025-07-18	155.3800	155.3800	154.6700	154.6700	+3.569%	3	744	-32.437%
2025-07-17	149.3400	149.3400	149.3400	149.3400	+17.544%	1	743	-30.025%
2025-07-09	126.4700	127.0500	126.4700	127.0500	+0.268%	3	743	-17.749%
2025-07-07	126.7100	126.7100	126.7100	126.7100	-12.824%	1	741	-17.528%
2025-07-03	145.6700	145.6700	145.3500	145.3500	+6.328%	2	740	-28.105%
2025-07-01	129.5800	137.0000	129.5800	136.7000	-9.811%	8	740	-23.555%
2025-06-30	151.5700	151.5700	151.5700	151.5700	+1.006%	1	738	-31.055%
2025-06-27	156.1800	156.1800	150.0600	150.0600	-4.463%	2	739	-30.361%
2025-06-26	157.0700	157.0700	157.0700	157.0700	-0.808%	9	737	-33.469%
2025-06-25	155.5000	159.7000	154.6500	158.3500	-14.975%	97	737	-34.007%
2025-06-23	186.0000	186.2400	186.0000	186.2400	+14.750%	40	700	-43.890%
2025-06-10	162.3000	162.3000	162.3000	162.3000	+19.858%	1	700	-35.613%
2025-06-09	135.4100	135.4100	135.4100	135.4100	+4.282%	2	701	-22.827%
2025-06-05	153.4100	153.4100	129.8500	129.8500	-30.357%	14	703	-19.523%
2025-06-03	186.4500	186.4500	186.4500	186.4500	+8.591%	1	706	-43.953%
2025-06-02	171.7000	171.7000	171.7000	171.7000	-6.634%	1	707	-39.138%
2025-05-30	192.4000	192.4000	183.2000	183.9000	-3.515%	100	707	-43.176%
2025-05-29	193.6800	193.6800	190.6000	190.6000	+3.362%	15	732	-45.173%
2025-05-27	184.4000	184.4000	184.4000	184.4000	+0.765%	1	747	-43.330%
2025-05-20	183.0000	183.0000	183.0000	183.0000	+1.893%	1	748	-42.896%
2025-05-14	179.6000	179.6000	179.6000	179.6000	+10.830%	2	748	-41.815%
2025-05-13	160.1600	162.3500	157.8800	162.0500	+3.184%	13	746	-35.514%
2025-05-12	150.0000	157.0500	150.0000	157.0500	+30.657%	52	738	-33.461%
2025-05-07	120.2000	120.2000	120.2000	120.2000	-0.521%	1	738	-13.062%
2025-05-06	119.6500	120.8300	118.3500	120.8300	-6.005%	6	737	-13.515%
2025-05-05	128.5500	128.5500	128.5500	128.5500	-1.115%	2	737	-18.709%
2025-05-02	136.1500	136.1500	130.0000	130.0000	+1.921%	4	737	-19.615%
2025-05-01	126.4500	129.0000	126.4500	127.5500	+1.918%	3	736	-18.071%
2025-04-30	125.2000	125.2000	125.1500	125.1500	-0.675%	12	739	-16.500%
2025-04-28	121.7500	126.0000	121.7500	126.0000	-1.601%	3	740	-17.063%
2025-04-25	128.0500	128.0500	128.0500	128.0500	+39.336%	20	740	-18.391%
2025-04-22	89.1300	93.2000	89.1300	91.9000	+8.143%	124	740	+13.711%
2025-04-21	85.0000	85.0000	84.4000	84.9800	-10.378%	8	702	+22.970%
2025-04-16	102.0600	102.0600	94.8200	94.8200	-21.682%	11	707	+10.209%
2025-04-09	91.5000	121.0700	91.5000	121.0700	+42.218%	53	706	-13.686%
2025-04-08	100.0000	100.0000	84.9500	85.1300	-9.542%	31	707	+22.753%
2025-04-07	90.3600	96.7400	90.3600	94.1100	-5.937%	8	689	+11.040%
2025-04-04	111.0000	111.0000	99.7500	100.0500	-16.964%	108	694	+4.448%
2025-04-03	120.3500	122.0500	120.3500	120.4900	-2.358%	46	663	-13.271%
2025-04-01	119.1000	127.7000	119.1000	123.4000	+11.978%	5	684	-15.316%
2025-03-31	105.4700	110.2000	105.4700	110.2000	-16.578%	17	688	-5.172%
2025-03-27	125.0300	132.4100	125.0300	132.1000	+4.016%	11	687	-20.893%
2025-03-25	123.7800	127.0000	123.7800	127.0000	+1.559%	2	688	-17.717%
2025-03-24	113.3000	125.0500	113.3000	125.0500	+30.997%	9	687	-16.433%
2025-03-21	94.3800	95.4600	94.3800	95.4600	+1.424%	4	687	+9.470%
2025-03-19	92.2500	94.1200	92.2500	94.1200	+8.458%	5	685	+11.028%
2025-03-18	86.5900	89.4000	86.5900	86.7800	-9.576%	13	687	+20.419%
2025-03-17	100.0000	100.0000	93.3500	95.9700	-4.030%	7	695	+8.888%
2025-03-14	102.4400	102.4400	100.0000	100.0000	+0.361%	8	691	+4.500%
2025-03-13	105.0000	105.0000	99.6400	99.6400	-7.587%	3	695	+4.878%
2025-03-12	106.0000	107.8200	106.0000	107.8200	+18.353%	3	695	-3.079%
2025-03-11	92.2000	92.4700	91.1000	91.1000	+5.906%	6	695	+14.709%
2025-03-10	106.2900	106.2900	85.7000	86.0200	-22.330%	14	694	+21.483%
2025-03-07	110.5300	110.7500	110.5300	110.7500	-8.335%	8	688	-5.643%
2025-03-04	116.5000	120.8200	114.6000	120.8200	-14.464%	16	687	-13.508%
2025-03-03	143.9600	143.9600	141.2000	141.2500	+8.905%	11	693	-26.018%
2025-02-28	129.7000	129.7000	129.7000	129.7000	-2.701%	2	691	-19.429%
2025-02-26	135.2000	135.2000	133.3000	133.3000	-6.698%	2	690	-21.605%
2025-02-25	144.1100	144.1100	142.8700	142.8700	-23.271%	3	693	-26.857%
2025-02-20	187.7000	187.7000	186.2000	186.2000	-6.173%	2	693	-43.878%
2025-02-19	198.4500	198.4500	198.4500	198.4500	-1.170%	1	693	-47.342%
2025-02-07	200.8000	200.8000	200.8000	200.8000	+0.905%	2	693	-47.958%
2025-02-06	199.0000	199.0000	199.0000	199.0000	-8.674%	20	693	-47.487%
2025-02-03	213.2500	217.9000	211.9800	217.9000	-12.332%	3	673	-52.042%
2025-01-31	233.0000	248.5500	233.0000	248.5500	+13.101%	4	673	-57.956%
2025-01-30	222.2000	222.2000	219.7600	219.7600	+0.223%	2	674	-52.448%
2025-01-28	219.2700	219.2700	219.2700	219.2700	-9.969%	1	674	-52.342%
2025-01-24	243.5500	243.5500	243.5500	243.5500	+0.607%	2	673	-57.093%
2025-01-23	242.0800	242.0800	242.0800	242.0800	-5.596%	2	673	-56.832%
2025-01-21	256.4300	256.4300	256.4300	256.4300	-4.534%	2	671	-59.248%
2025-01-17	266.7300	268.6100	266.7300	268.6100	+20.453%	4	671	-61.096%
2025-01-13	215.2500	223.0000	215.2500	223.0000	-0.335%	5	671	-53.139%
2025-01-07	241.5000	241.5000	223.7500	223.7500	-5.750%	4	667	-53.296%
2025-01-06	239.4300	239.4300	237.4000	237.4000	-2.769%	2	665	-55.981%
2025-01-03	229.4500	244.1600	229.4500	244.1600	+14.818%	6	666	-57.200%
2025-01-02	221.5000	221.5000	212.3500	212.6500	-13.942%	5	663	-50.858%
2024-12-31	246.0000	247.1000	246.0000	247.1000	-2.170%	5	663	-57.709%
2024-12-30	257.4200	257.4200	251.4000	252.5800	-6.104%	52	663	-58.627%
2024-12-27	269.0000	269.0000	269.0000	269.0000	-9.397%	4	695	-61.152%
2024-12-26	296.9000	296.9000	296.9000	296.9000	+13.925%	1	693	-64.803%
2024-12-23	256.0000	260.6400	256.0000	260.6100	-2.794%	31	692	-59.902%
2024-12-20	258.6000	275.5500	258.4000	268.1000	+0.529%	16	667	-61.022%
2024-12-19	270.8500	270.8500	266.6900	266.6900	-14.082%	22	665	-60.816%
2024-12-17	310.4000	310.4000	310.4000	310.4000	+5.946%	5	674	-66.334%
2024-12-16	287.1000	294.5000	287.1000	292.9800	+9.833%	79	613	-64.332%
2024-12-13	266.7500	266.7500	266.7500	266.7500	+3.592%	12	613	-60.825%
2024-12-11	245.6300	257.5000	245.6300	257.5000	+8.048%	31	613	-59.417%
2024-12-10	236.0500	241.5300	236.0500	238.3200	+8.303%	3	616	-56.151%
2024-12-09	231.1000	231.1000	220.0500	220.0500	-0.240%	7	616	-52.511%
2024-12-06	211.0000	220.5800	210.4800	220.5800	+5.911%	40	613	-52.625%
2024-12-05	209.4000	210.6000	208.2000	208.2700	+6.871%	31	602	-49.825%
2024-12-02	196.0300	196.0300	194.8800	194.8800	+7.669%	2	593	-46.377%
2024-11-29	180.6000	181.0000	178.4300	181.0000	+5.601%	14	593	-42.265%
2024-11-27	178.1500	178.5100	171.4000	171.4000	-6.548%	4	589	-39.032%
2024-11-26	183.4100	183.4100	183.4100	183.4100	+0.071%	1	589	-43.024%
2024-11-25	189.0500	189.0500	183.2800	183.2800	-5.948%	5	589	-42.983%
2024-11-22	194.8700	194.8700	194.8700	194.8700	+5.335%	2	586	-46.375%
2024-11-21	185.0000	185.0000	185.0000	185.0000	+1.093%	2	586	-43.514%
2024-11-20	182.2000	183.7200	182.2000	183.0000	-1.518%	7	586	-42.896%
2024-11-19	185.8200	185.8200	185.8200	185.8200	+14.845%	2	585	-43.763%
2024-11-15	161.8000	161.8000	161.8000	161.8000	+4.112%	2	583	-35.414%
2024-11-14	164.1000	164.1000	153.1500	155.4100	-8.041%	17	583	-32.759%
2024-11-13	166.0900	169.0000	161.8000	169.0000	+0.805%	8	584	-38.166%
2024-11-12	170.8000	170.8000	167.6500	167.6500	-9.890%	10	586	-37.668%
2024-11-11	181.8800	193.9500	181.8800	186.0500	+12.458%	20	581	-43.832%
2024-11-08	160.0000	166.6000	153.8000	165.4400	+16.993%	60	569	-36.835%
2024-11-07	137.0600	142.3500	136.6500	141.4100	+9.121%	6	543	-26.101%
2024-11-06	130.0000	131.3200	128.0000	129.5900	+25.317%	14	539	-19.361%
2024-11-05	103.3500	105.0000	102.6900	103.4100	+6.051%	29	539	+1.054%
2024-11-04	98.0000	98.8000	97.5100	97.5100	-2.490%	6	558	+7.168%
2024-11-01	102.6000	102.6000	100.0000	100.0000	-4.233%	10	556	+4.500%
2024-10-31	109.2000	109.2000	103.8500	104.4200	-5.159%	34	555	+0.077%
2024-10-30	111.0000	112.9500	110.1000	110.1000	+0.228%	142	546	-5.086%
2024-10-29	113.4000	113.4000	106.6900	109.8500	-3.216%	82	441	-4.870%
2024-10-28	116.8400	119.1500	113.5000	113.5000	-4.179%	34	427	-7.930%
2024-10-25	108.6900	118.4500	108.6900	118.4500	+6.904%	126	415	-11.777%
2024-10-24	96.0000	110.8000	96.0000	110.8000	+49.025%	71	376	-5.686%
2024-10-23	75.0800	75.0800	73.2500	74.3500	-1.249%	5	385	+40.551%
2024-10-22	76.8400	76.8400	75.2900	75.2900	-5.533%	8	380	+38.797%
2024-10-17	78.7500	79.7000	78.7500	79.7000	-2.088%	3	372	+31.117%
2024-10-16	82.0000	82.0000	80.4800	81.4000	+0.308%	3	369	+28.378%
2024-10-15	81.1500	81.1500	81.1500	81.1500	+1.438%	1	368	+28.774%
2024-10-14	79.9500	80.0000	76.3500	80.0000	+1.074%	326	369	+30.625%
2024-10-11	81.7000	83.0000	79.1500	79.1500	-24.590%	54	45	+32.028%
2024-10-04	105.0700	105.0700	104.9600	104.9600	-8.849%	24	22	-0.438%
2024-09-30	111.7500	115.1500	111.7500	115.1500	+5.497%	6	10	-9.249%
2024-09-26	109.1500	109.1500	109.1500	109.1500	+12.329%	4	5	-4.260%
2024-09-19	97.1700	97.1700	97.1700	97.1700	+5.873%	1	1	+7.543%
2024-09-18	93.3300	93.3300	91.7800	91.7800	0.000%	14	0	+13.859%