Dark

TSLA20270617C160
TSLA Jun 17 2027 160.00 Call (TSLA270617C00160000)
option OPRA

EOD

Jul 28, 2026

158.56-36.513%(-91.19)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	158.5600	158.5600	158.5600	158.5600	-36.513%	1	330	0.000%
2026-07-14	249.7500	249.7500	249.7500	249.7500	-7.500%	1	330	-36.513%
2026-06-30	270.0000	270.0000	270.0000	270.0000	+12.971%	1	331	-41.274%
2026-06-11	239.0000	239.0000	239.0000	239.0000	+1.057%	1	331	-33.657%
2026-06-10	236.2000	237.0000	236.2000	236.5000	-5.562%	178	332	-32.956%
2026-06-09	250.4300	250.4300	250.4300	250.4300	-10.369%	3	310	-36.685%
2026-05-08	279.8800	279.8800	279.4000	279.4000	+25.342%	3	307	-43.250%
2026-04-30	222.9100	222.9100	222.9100	222.9100	-14.676%	1	308	-28.868%
2026-04-17	261.2500	261.2500	261.2500	261.2500	+31.248%	1	308	-39.307%
2026-04-07	199.0000	199.0500	199.0000	199.0500	-10.600%	2	308	-20.342%
2026-04-02	222.7000	222.7000	222.6500	222.6500	-5.936%	2	306	-28.785%
2026-04-01	236.7500	236.7500	236.7000	236.7000	+0.424%	2	306	-33.012%
2026-03-19	235.7000	235.7000	235.7000	235.7000	-10.560%	1	307	-32.728%
2026-02-26	263.0000	263.5300	263.0000	263.5300	+3.163%	2	309	-39.832%
2026-02-23	258.4500	258.5000	255.4500	255.4500	-6.548%	4	308	-37.929%
2026-02-13	273.4500	273.4500	273.3500	273.3500	-6.275%	2	308	-41.994%
2026-01-30	291.6500	291.6500	291.6500	291.6500	+1.496%	6	308	-45.633%
2026-01-27	287.3500	287.3500	287.3500	287.3500	-4.146%	1	314	-44.820%
2026-01-15	299.7800	299.7800	299.7800	299.7800	-3.028%	6	313	-47.108%
2026-01-05	309.1400	309.1400	309.1400	309.1400	-7.609%	2	315	-48.709%
2025-12-15	334.6000	334.6000	334.6000	334.6000	+8.548%	1	315	-52.612%
2025-12-09	308.2500	308.2500	308.2500	308.2500	-1.467%	1	316	-48.561%
2025-11-06	312.8400	312.8400	312.8400	312.8400	-5.575%	40	315	-49.316%
2025-11-03	331.3100	331.3100	331.3100	331.3100	+8.984%	5	358	-52.141%
2025-10-30	304.0000	304.0000	304.0000	304.0000	-1.009%	1	358	-47.842%
2025-10-27	307.2400	307.4000	306.6600	307.1000	+3.561%	10	361	-48.369%
2025-10-22	296.5400	296.5400	296.5400	296.5400	-1.406%	2	361	-46.530%
2025-09-26	300.7700	300.7700	300.7700	300.7700	+16.307%	2	361	-47.282%
2025-09-12	258.6000	258.6000	258.6000	258.6000	+23.732%	1	363	-38.685%
2025-09-09	209.0000	209.0000	209.0000	209.0000	+0.144%	5	364	-24.134%
2025-08-28	209.2000	209.2500	206.3500	208.7000	-2.975%	7	369	-24.025%
2025-08-27	215.8200	215.8500	215.1000	215.1000	+1.224%	6	369	-26.285%
2025-08-25	211.2000	212.5000	211.2000	212.5000	+12.143%	15	369	-25.384%
2025-08-21	189.4900	189.4900	189.4900	189.4900	-8.370%	2	374	-16.323%
2025-08-13	207.3600	207.3600	206.8000	206.8000	+18.104%	19	372	-23.327%
2025-08-04	175.1000	175.1000	175.1000	175.1000	+1.743%	3	377	-9.446%
2025-07-24	169.3000	172.3500	169.3000	172.1000	-6.366%	3	377	-7.868%
2025-07-14	183.7500	183.8000	183.7500	183.8000	+11.394%	2	376	-13.732%
2025-07-07	164.1900	165.4300	164.1900	165.0000	-4.303%	41	376	-3.903%
2025-07-01	172.4200	172.4200	172.4200	172.4200	-9.666%	2	415	-8.039%
2025-06-30	190.8700	190.8700	190.8700	190.8700	-2.592%	14	415	-16.928%
2025-06-27	195.9500	195.9500	195.9500	195.9500	-1.135%	4	415	-19.081%
2025-06-26	198.2000	198.2000	198.2000	198.2000	+21.782%	5	411	-20.000%
2025-06-05	167.1000	167.1000	162.6800	162.7500	-23.238%	21	406	-2.575%
2025-06-02	212.0200	212.0200	212.0200	212.0200	+1.445%	1	386	-25.215%
2025-05-22	208.9000	209.0000	208.9000	209.0000	+0.457%	4	386	-24.134%
2025-05-13	208.0500	208.0500	208.0500	208.0500	+7.675%	3	386	-23.788%
2025-05-12	193.2200	193.2200	193.2200	193.2200	+9.659%	68	389	-17.938%
2025-05-09	182.3800	182.3800	176.2000	176.2000	+6.285%	10	389	-10.011%
2025-05-08	165.7800	165.7800	165.7800	165.7800	+7.649%	4	393	-4.355%
2025-05-06	154.5000	154.5000	154.0000	154.0000	-2.408%	37	389	+2.961%
2025-04-30	155.0100	157.8000	154.7500	157.8000	-2.713%	4	358	+0.482%
2025-04-25	149.4100	162.2000	149.4100	162.2000	+43.286%	368	358	-2.244%
2025-04-21	113.2000	113.2000	113.2000	113.2000	-15.680%	1	360	+40.071%
2025-04-16	134.2500	134.2500	134.2500	134.2500	+14.744%	1	361	+18.108%
2025-04-08	117.0000	117.0000	117.0000	117.0000	-2.010%	1	360	+35.521%
2025-04-07	113.7200	119.4000	113.7200	119.4000	-8.288%	40	359	+32.797%
2025-04-04	134.4800	134.4800	130.1900	130.1900	-15.483%	48	359	+21.791%
2025-04-03	148.4500	154.0400	147.8500	154.0400	-7.788%	7	358	+2.934%
2025-04-02	167.0500	167.0500	167.0500	167.0500	+8.263%	1	358	-5.082%
2025-04-01	154.3000	154.3000	154.3000	154.3000	+16.015%	1	358	+2.761%
2025-03-31	133.0000	133.0000	133.0000	133.0000	-18.134%	2	358	+19.218%
2025-03-27	170.2700	170.2700	162.4600	162.4600	+3.280%	11	357	-2.401%
2025-03-26	159.5500	159.5500	157.3000	157.3000	-5.241%	10	357	+0.801%
2025-03-25	160.0000	166.0000	160.0000	166.0000	+4.508%	8	358	-4.482%
2025-03-24	156.6800	158.8400	156.6800	158.8400	+26.717%	48	352	-0.176%
2025-03-20	123.2500	125.8200	122.7500	125.3500	+0.425%	13	349	+26.494%
2025-03-19	121.0200	125.2000	121.0200	124.8200	+4.452%	37	343	+27.031%
2025-03-18	118.5500	119.5000	118.4000	119.5000	-5.309%	5	308	+32.686%
2025-03-17	126.2000	126.2000	126.2000	126.2000	-8.914%	30	306	+25.642%
2025-03-14	138.3500	138.5500	138.3500	138.5500	+8.496%	6	306	+14.442%
2025-03-13	128.1500	128.1500	126.2700	127.7000	-5.484%	48	260	+24.166%
2025-03-12	137.5200	137.5200	135.1100	135.1100	+8.496%	2	260	+17.356%
2025-03-11	118.9000	125.3500	118.0000	124.5300	+9.237%	168	259	+27.327%
2025-03-10	123.3000	123.3000	114.0000	114.0000	-22.895%	23	140	+39.088%
2025-03-07	143.0500	147.8500	138.0000	147.8500	+1.177%	226	130	+7.244%
2025-03-06	146.1300	146.1300	146.1300	146.1300	-4.403%	21	49	+8.506%
2025-03-05	153.7800	158.0000	152.8600	152.8600	-3.265%	9	49	+3.729%
2025-03-04	149.8600	158.0200	149.0300	158.0200	-2.191%	9	41	+0.342%
2025-03-03	176.0000	176.0000	161.5600	161.5600	-2.014%	2	35	-1.857%
2025-02-28	164.8800	164.8800	164.8800	164.8800	-0.314%	10	35	-3.833%
2025-02-27	165.4000	165.4000	165.4000	165.4000	-2.043%	1	34	-4.135%
2025-02-26	169.3700	169.3700	168.8500	168.8500	-4.561%	3	33	-6.094%
2025-02-25	193.0000	193.0000	176.9000	176.9200	-14.221%	9	31	-10.378%
2025-02-24	206.2500	206.2500	206.2500	206.2500	-3.667%	2	31	-23.122%
2025-02-21	214.1000	214.1000	214.1000	214.1000	-4.908%	2	31	-25.941%
2025-02-20	225.1500	225.1500	225.1500	225.1500	-2.346%	1	30	-29.576%
2025-02-18	230.5600	230.5600	230.5600	230.5600	+2.108%	1	31	-31.228%
2025-02-14	226.1000	226.1000	225.8000	225.8000	+0.557%	4	29	-29.779%
2025-02-13	228.7500	228.7500	224.5500	224.5500	+1.606%	2	29	-29.388%
2025-02-12	220.7000	221.1500	220.5000	221.0000	+8.974%	22	29	-28.253%
2025-02-11	220.9200	220.9200	202.4400	202.8000	-13.463%	7	19	-21.815%
2025-02-10	226.3000	234.9000	226.2600	234.3500	-1.118%	15	15	-32.341%
2025-02-07	249.4500	249.4500	232.5000	237.0000	-2.066%	10	13	-33.097%
2025-02-06	241.4500	242.0000	240.9000	242.0000	-6.762%	4	11	-34.479%
2025-02-05	259.5500	259.5500	259.5500	259.5500	-1.667%	1	8	-38.910%
2025-02-04	256.4700	267.3000	256.4700	263.9500	+2.041%	5	7	-39.928%
2025-02-03	257.8000	258.6700	253.6600	258.6700	-8.752%	5	3	-38.702%
2025-01-31	283.4800	283.4800	283.4800	283.4800	0.000%	2	1	-44.067%