Dark

TSLA20270617C150
TSLA Jun 17 2027 150.00 Call (TSLA270617C00150000)
option OPRA

EOD

Jul 31, 2026

173.27+4.885%(+8.07)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	169.2000	173.2700	164.6500	173.2700	+4.885%	14	464	0.000%
2026-07-29	163.3800	167.4000	161.8000	165.2000	-3.842%	5	464	+4.885%
2026-07-28	165.5000	171.8000	164.1000	171.8000	-32.095%	4	459	+0.856%
2026-07-13	253.0000	253.0000	253.0000	253.0000	+7.326%	2	457	-31.514%
2026-06-24	235.7300	235.7300	235.7300	235.7300	-6.715%	10	455	-26.496%
2026-06-18	248.6200	253.1500	248.6200	252.7000	-3.916%	34	450	-31.433%
2026-06-17	263.0000	263.0000	263.0000	263.0000	+4.844%	10	450	-34.118%
2026-06-11	249.5000	250.8500	249.5000	250.8500	-7.928%	2	450	-30.927%
2026-05-20	272.4500	272.4500	272.4500	272.4500	-5.261%	1	450	-36.403%
2026-05-08	287.5800	287.5800	287.5800	287.5800	+11.035%	1	451	-39.749%
2026-05-01	257.0700	259.0000	257.0700	259.0000	+19.272%	2	451	-33.100%
2026-04-13	217.5000	217.5000	217.1500	217.1500	+6.446%	2	451	-20.207%
2026-04-09	204.0000	204.0000	204.0000	204.0000	-3.774%	2	451	-15.064%
2026-04-08	212.0000	212.0000	212.0000	212.0000	-13.346%	1	451	-18.269%
2026-04-01	244.5000	244.6500	244.5000	244.6500	+8.061%	2	452	-29.176%
2026-03-30	226.7500	226.7500	226.4000	226.4000	-1.983%	2	453	-23.467%
2026-03-27	230.9800	230.9800	230.9800	230.9800	+0.513%	1	452	-24.985%
2026-03-20	229.8000	229.8000	229.8000	229.8000	-6.604%	1	453	-24.600%
2026-03-19	246.0500	246.0500	246.0500	246.0500	-9.789%	1	453	-29.579%
2026-02-24	272.7000	272.7500	272.7000	272.7500	+1.112%	2	454	-36.473%
2026-02-17	272.4500	272.6500	269.7500	269.7500	-4.910%	4	454	-35.766%
2026-02-09	283.6800	283.6800	283.6800	283.6800	+0.796%	3	456	-38.921%
2026-02-04	281.4400	281.4400	281.4400	281.4400	-5.376%	8	456	-38.434%
2026-01-30	296.9500	297.4300	296.9500	297.4300	+5.565%	11	456	-41.744%
2026-01-29	281.7500	281.7500	281.7500	281.7500	-6.582%	3	457	-38.502%
2026-01-26	301.6000	301.6000	301.6000	301.6000	+0.030%	3	454	-42.550%
2026-01-14	301.5100	301.5100	301.5100	301.5100	-3.098%	1	454	-42.533%
2026-01-09	310.9000	311.1500	310.9000	311.1500	+3.717%	20	454	-44.313%
2026-01-06	300.0000	300.0000	300.0000	300.0000	-8.074%	1	464	-42.243%
2025-12-30	326.3500	326.3500	326.3500	326.3500	-8.238%	1	464	-46.907%
2025-12-22	358.5000	361.5500	355.6500	355.6500	+3.522%	10	465	-51.281%
2025-12-17	343.5500	343.5500	343.5500	343.5500	-3.171%	1	471	-49.565%
2025-12-16	348.1000	354.8000	343.8800	354.8000	+2.847%	8	472	-51.164%
2025-12-15	345.6500	345.6500	344.9800	344.9800	+29.936%	2	471	-49.774%
2025-11-14	265.5000	265.5000	265.5000	265.5000	-11.382%	1	470	-34.738%
2025-11-07	299.6000	299.6000	299.6000	299.6000	-11.648%	2	470	-42.166%
2025-11-03	339.2500	339.2500	339.1000	339.1000	+4.783%	20	478	-48.903%
2025-10-31	323.6200	323.6200	323.6200	323.6200	+5.383%	1	478	-46.459%
2025-10-24	307.0900	307.0900	307.0900	307.0900	+1.517%	2	477	-43.577%
2025-10-22	302.5000	302.5000	302.5000	302.5000	-3.852%	5	480	-42.721%
2025-10-21	314.6200	314.6200	314.6200	314.6200	+3.784%	1	485	-44.927%
2025-10-08	303.1500	303.1500	303.1500	303.1500	-5.997%	1	484	-42.843%
2025-10-06	317.8700	322.4900	317.8700	322.4900	-2.600%	2	485	-46.271%
2025-10-01	331.1000	331.1000	331.1000	331.1000	+5.564%	1	486	-47.668%
2025-09-22	312.6000	313.6500	312.6000	313.6500	+6.521%	2	486	-44.757%
2025-09-18	294.4500	294.4500	294.4500	294.4500	+11.547%	1	487	-41.155%
2025-09-12	263.9700	263.9700	263.9700	263.9700	+12.328%	2	487	-34.360%
2025-09-11	235.0000	235.0000	235.0000	235.0000	+4.056%	1	487	-26.268%
2025-09-10	225.8400	225.8400	225.8400	225.8400	+3.123%	1	488	-23.278%
2025-09-09	219.0000	219.0000	219.0000	219.0000	+0.096%	5	488	-20.881%
2025-09-08	218.2500	218.7900	218.2500	218.7900	+0.041%	6	488	-20.805%
2025-08-25	218.7000	218.7000	218.7000	218.7000	+5.530%	10	489	-20.773%
2025-08-22	207.2400	207.2400	207.2400	207.2400	+6.770%	2	489	-16.392%
2025-08-21	194.0500	194.1000	194.0500	194.1000	-6.435%	2	489	-10.732%
2025-08-18	207.4500	207.4500	207.4500	207.4500	-4.586%	6	489	-16.476%
2025-08-11	217.4200	217.4200	217.4200	217.4200	+19.725%	1	489	-20.306%
2025-08-04	181.6000	181.6000	181.6000	181.6000	+1.170%	1	489	-4.587%
2025-07-24	180.7500	180.7500	179.5000	179.5000	-12.524%	2	489	-3.471%
2025-07-23	205.6500	205.6500	205.2000	205.2000	+0.588%	3	487	-15.560%
2025-07-18	201.9000	204.0000	201.9000	204.0000	+6.734%	7	490	-15.064%
2025-07-15	191.1300	191.1300	191.1300	191.1300	+9.921%	2	491	-9.344%
2025-07-09	173.8800	173.8800	173.8800	173.8800	-2.915%	1	489	-0.351%
2025-07-08	180.7800	180.7800	179.1000	179.1000	+4.279%	2	490	-3.255%
2025-07-07	172.0000	172.3000	171.7500	171.7500	-11.751%	22	490	+0.885%
2025-07-03	193.6400	194.6200	193.6400	194.6200	+1.523%	3	489	-10.970%
2025-07-02	193.5500	193.5500	191.7000	191.7000	+6.678%	7	489	-9.614%
2025-07-01	181.6500	183.9500	179.7000	179.7000	-11.434%	4	484	-3.578%
2025-06-27	204.3500	204.3500	202.9000	202.9000	-0.451%	3	482	-14.603%
2025-06-25	203.8200	203.8200	203.8200	203.8200	-10.703%	2	483	-14.989%
2025-06-23	231.1500	231.1500	227.9900	228.2500	+12.827%	3	485	-24.088%
2025-06-20	207.4000	207.4000	202.3000	202.3000	+2.758%	36	486	-14.350%
2025-06-17	196.8700	196.8700	196.8700	196.8700	-4.953%	2	489	-11.988%
2025-06-10	196.0200	207.1700	195.5500	207.1300	+15.916%	9	489	-16.347%
2025-06-09	178.6900	178.6900	178.6900	178.6900	-2.637%	3	488	-3.033%
2025-06-06	179.6300	183.5300	179.6300	183.5300	+1.791%	10	488	-5.590%
2025-06-05	180.3000	180.3000	180.3000	180.3000	-23.779%	2	490	-3.899%
2025-05-27	236.7000	236.7000	236.5500	236.5500	+6.809%	2	490	-26.751%
2025-05-22	221.4700	221.4700	221.4700	221.4700	-1.700%	1	491	-21.764%
2025-05-21	226.0000	226.0000	224.8800	225.3000	-4.128%	9	491	-23.094%
2025-05-20	235.0000	235.0000	235.0000	235.0000	+8.872%	1	491	-26.268%
2025-05-19	221.5000	221.5000	215.8500	215.8500	-1.199%	11	492	-19.727%
2025-05-15	219.5200	219.5200	218.4700	218.4700	-4.180%	2	493	-20.689%
2025-05-14	230.2700	230.2700	225.3000	228.0000	+5.074%	6	495	-24.004%
2025-05-13	216.9900	216.9900	216.9900	216.9900	+8.778%	1	495	-20.148%
2025-05-12	197.0000	199.4800	197.0000	199.4800	+16.071%	4	494	-13.139%
2025-05-08	171.8600	171.8600	171.8600	171.8600	+8.088%	4	495	+0.820%
2025-05-07	159.0000	159.0000	159.0000	159.0000	-10.180%	2	497	+8.975%
2025-05-02	177.0200	177.0200	177.0200	177.0200	+5.463%	2	499	-2.118%
2025-05-01	167.8800	167.8800	167.8500	167.8500	+0.281%	15	500	+3.229%
2025-04-28	173.6000	173.6000	164.7500	167.3800	-1.715%	45	506	+3.519%
2025-04-25	149.0300	170.7300	149.0300	170.3000	+19.091%	278	547	+1.744%
2025-04-24	143.0000	143.0000	143.0000	143.0000	-2.088%	15	459	+21.168%
2025-04-23	136.0000	146.0500	136.0000	146.0500	+13.773%	52	466	+18.637%
2025-04-22	128.3700	128.3700	128.3700	128.3700	+8.540%	1	466	+34.977%
2025-04-21	124.6500	124.6500	118.2700	118.2700	-11.222%	10	466	+46.504%
2025-04-17	133.2200	133.2200	133.2200	133.2200	+2.556%	2	463	+30.063%
2025-04-16	129.9000	129.9000	129.9000	129.9000	-12.584%	1	463	+33.387%
2025-04-14	149.1500	149.1500	147.4600	148.6000	-0.402%	10	463	+16.602%
2025-04-10	153.7500	153.7500	149.2000	149.2000	-3.916%	2	468	+16.133%
2025-04-09	155.2800	155.2800	155.2800	155.2800	+28.055%	1	469	+11.586%
2025-04-08	120.6000	121.2600	120.6000	121.2600	-3.224%	6	469	+42.891%
2025-04-07	140.0000	140.0000	125.3000	125.3000	-9.629%	2	470	+38.284%
2025-04-04	145.5000	145.5000	133.7100	138.6500	-12.968%	446	471	+24.969%
2025-04-03	163.2500	163.2500	155.4000	159.3100	-5.817%	156	542	+8.763%
2025-04-02	160.1000	172.5500	160.1000	169.1500	+5.062%	90	606	+2.436%
2025-04-01	155.0000	163.7000	155.0000	161.0000	+7.333%	14	556	+7.621%
2025-03-31	142.4500	151.5000	138.3000	150.0000	-3.101%	188	557	+15.513%
2025-03-28	157.0000	157.9300	154.8000	154.8000	-7.945%	22	553	+11.932%
2025-03-27	168.1000	180.5500	168.0000	168.1600	+6.061%	19	559	+3.039%
2025-03-26	165.9500	167.7500	158.5500	158.5500	-9.756%	74	544	+9.284%
2025-03-25	167.4000	175.6900	164.0000	175.6900	+7.193%	50	534	-1.377%
2025-03-24	157.6000	164.5700	157.6000	163.9000	+18.339%	132	545	+5.717%
2025-03-21	134.1000	139.2900	131.4500	138.5000	+7.289%	54	539	+25.105%
2025-03-20	130.1700	130.9900	126.8900	129.0900	-0.776%	163	527	+34.224%
2025-03-19	127.2200	134.8000	124.8800	130.1000	+6.352%	252	435	+33.182%
2025-03-18	121.8500	124.5000	119.9000	122.3300	-7.326%	44	320	+41.641%
2025-03-17	136.0000	136.0000	129.5000	132.0000	-3.297%	81	315	+31.265%
2025-03-14	143.2000	143.2000	136.5000	136.5000	+1.676%	6	296	+26.938%
2025-03-13	138.0500	138.0500	131.2800	134.2500	-4.217%	15	295	+29.065%
2025-03-12	139.6000	143.0000	139.6000	140.1600	+10.362%	24	295	+23.623%
2025-03-11	120.9600	130.1000	119.0000	127.0000	+6.723%	114	296	+36.433%
2025-03-10	140.0000	140.0000	119.0000	119.0000	-21.711%	45	284	+45.605%
2025-03-07	154.1000	154.1000	150.1500	152.0000	-1.459%	36	272	+13.993%
2025-03-06	152.8000	154.2500	152.2000	154.2500	-1.658%	11	269	+12.331%
2025-03-04	164.7900	164.7900	155.4200	156.8500	-9.151%	69	262	+10.469%
2025-02-28	175.1900	175.1900	172.6500	172.6500	+0.965%	212	203	+0.359%
2025-02-27	176.8700	176.8700	171.0000	171.0000	-3.182%	2	215	+1.327%
2025-02-26	188.7100	188.7100	173.6000	176.6200	-4.406%	55	214	-1.897%
2025-02-25	201.7000	206.0000	182.6000	184.7600	-12.228%	49	167	-6.219%
2025-02-24	219.3300	220.2200	206.7500	210.5000	-2.474%	27	124	-17.686%
2025-02-21	215.8400	215.8400	215.8400	215.8400	-6.360%	2	102	-19.723%
2025-02-20	230.5000	230.5000	230.5000	230.5000	-5.222%	10	101	-24.829%
2025-02-19	248.0000	248.0000	243.2000	243.2000	+2.185%	2	91	-28.754%
2025-02-18	238.0000	238.0000	238.0000	238.0000	+4.860%	1	91	-27.197%
2025-02-12	220.4000	226.9700	220.4000	226.9700	+8.838%	2	90	-23.660%
2025-02-11	225.2700	225.5500	208.5400	208.5400	-10.498%	18	89	-16.913%
2025-02-10	230.0000	239.7700	230.0000	233.0000	-6.048%	80	77	-25.635%
2025-02-06	247.2500	248.5500	247.2500	248.0000	-4.450%	6	19	-30.133%
2025-02-05	262.0000	269.0000	259.5500	259.5500	-2.461%	26	18	-33.242%
2025-02-04	268.0000	268.0000	258.5000	266.1000	+0.362%	24	27	-34.885%
2025-02-03	265.5600	272.0000	261.3500	265.1400	-6.975%	16	10	-34.650%
2025-01-31	294.4800	294.4800	285.0200	285.0200	0.000%	12	5	-39.208%