Dark

TSLA20270617C170
TSLA Jun 17 2027 170.00 Call (TSLA270617C00170000)
option OPRA

EOD

Jul 31, 2026

151.85+2.532%(+3.75)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	151.7700	151.8500	151.7700	151.8500	+2.532%	2	254	0.000%
2026-07-30	148.1000	148.1000	148.1000	148.1000	-3.076%	2	255	+2.532%
2026-07-27	156.0500	156.1000	152.8000	152.8000	-3.778%	14	253	-0.622%
2026-07-24	158.8000	158.8000	158.8000	158.8000	-3.141%	1	250	-4.377%
2026-07-23	176.9000	176.9000	163.9500	163.9500	-26.661%	4	250	-7.380%
2026-07-17	223.5500	223.5500	223.5500	223.5500	-4.531%	2	247	-32.073%
2026-07-02	234.1600	234.1600	234.1600	234.1600	+7.413%	1	247	-35.151%
2026-06-26	218.0000	218.0000	218.0000	218.0000	-0.352%	2	247	-30.344%
2026-06-24	218.7700	218.7700	218.7700	218.7700	-4.078%	1	249	-30.589%
2026-06-23	228.0700	228.0700	228.0700	228.0700	-8.907%	1	249	-33.420%
2026-06-22	255.0000	255.0000	250.3700	250.3700	-0.981%	2	250	-39.350%
2026-06-15	252.8500	252.8500	252.8500	252.8500	+9.782%	1	250	-39.945%
2026-06-10	230.3200	230.3200	230.3200	230.3200	-17.942%	1	250	-34.070%
2026-05-29	280.6800	280.6800	280.6800	280.6800	-0.858%	1	250	-45.899%
2026-05-27	283.1100	283.1100	283.1100	283.1100	+8.484%	1	249	-46.364%
2026-05-20	260.9700	260.9700	260.9700	260.9700	-4.717%	1	249	-41.813%
2026-05-12	273.8900	273.8900	273.8900	273.8900	+7.754%	1	250	-44.558%
2026-05-07	253.0000	254.8500	253.0000	254.1800	+18.119%	4	250	-40.259%
2026-04-27	215.1900	215.1900	215.1900	215.1900	-2.240%	4	250	-29.434%
2026-04-24	220.1200	220.1200	220.1200	220.1200	-7.900%	1	252	-31.015%
2026-04-15	239.0000	239.0000	239.0000	239.0000	+28.164%	1	252	-36.464%
2026-04-09	186.5600	186.5600	186.4800	186.4800	-4.222%	23	253	-18.570%
2026-04-07	194.7000	194.7000	194.7000	194.7000	-0.486%	6	268	-22.008%
2026-04-06	195.6500	195.6500	195.6500	195.6500	-7.612%	2	274	-22.387%
2026-03-27	211.7700	211.7700	211.7700	211.7700	-14.343%	1	274	-28.295%
2026-03-02	247.2300	247.2300	247.2300	247.2300	-3.294%	1	274	-38.579%
2026-02-24	255.5000	255.6500	255.5000	255.6500	+3.523%	2	274	-40.602%
2026-02-23	250.0000	250.0500	246.8500	246.9500	-4.450%	6	274	-38.510%
2026-02-17	258.3500	258.4500	258.3500	258.4500	-1.562%	2	271	-41.246%
2026-02-12	262.6500	262.8000	262.5500	262.5500	-8.257%	8	270	-42.163%
2026-01-30	286.1800	286.1800	286.1800	286.1800	-3.118%	1	266	-46.939%
2026-01-13	297.1400	297.1400	295.3900	295.3900	-1.537%	2	266	-48.593%
2026-01-12	300.0000	300.0000	300.0000	300.0000	+7.028%	2	267	-49.383%
2026-01-06	279.7500	280.3000	279.7500	280.3000	-6.815%	3	267	-45.826%
2026-01-05	300.8000	300.8000	300.8000	300.8000	-3.938%	1	267	-49.518%
2025-12-29	313.1300	313.1300	313.1300	313.1300	-4.939%	1	267	-51.506%
2025-12-26	329.4000	329.4000	329.4000	329.4000	-0.033%	2	268	-53.901%
2025-12-15	328.8200	329.5100	328.8200	329.5100	+16.094%	2	268	-53.916%
2025-12-02	283.8300	283.8300	283.8300	283.8300	+0.624%	1	268	-46.500%
2025-12-01	282.0700	282.0700	282.0700	282.0700	-2.303%	1	269	-46.166%
2025-11-07	284.8700	288.7200	282.4500	288.7200	-2.571%	3	270	-47.406%
2025-10-30	300.0600	300.3300	294.1500	296.3400	+3.427%	36	271	-48.758%
2025-10-24	297.0900	297.0900	286.5200	286.5200	-1.961%	4	271	-47.002%
2025-10-08	287.1500	292.6500	287.1500	292.2500	-1.033%	11	274	-48.041%
2025-09-22	295.3000	295.3000	295.3000	295.3000	+6.580%	2	278	-48.578%
2025-09-18	277.0700	277.0700	277.0700	277.0700	+2.824%	1	280	-45.194%
2025-09-16	269.4600	269.4600	269.4600	269.4600	+40.344%	2	281	-43.647%
2025-09-04	192.0000	192.0000	192.0000	192.0000	+3.756%	2	279	-20.911%
2025-09-02	185.0500	185.0500	185.0500	185.0500	-10.257%	2	279	-17.941%
2025-08-25	201.8000	206.2000	201.8000	206.2000	+8.281%	2	281	-26.358%
2025-08-19	190.4300	190.4300	190.4300	190.4300	-1.383%	25	280	-20.259%
2025-08-18	192.3800	193.1000	192.3800	193.1000	-2.945%	75	257	-21.362%
2025-08-13	198.3000	198.9600	198.3000	198.9600	-2.566%	8	204	-23.678%
2025-08-11	204.2000	204.2000	204.2000	204.2000	+12.433%	7	203	-25.637%
2025-08-07	181.6200	181.6200	181.6200	181.6200	+9.410%	1	203	-16.391%
2025-07-24	168.5700	168.9000	163.6000	166.0000	-13.339%	44	203	-8.524%
2025-07-21	191.5500	191.5500	191.5500	191.5500	+0.641%	3	208	-20.726%
2025-07-18	190.3300	190.3300	190.3300	190.3300	+4.393%	2	208	-20.218%
2025-07-17	182.3200	182.3200	182.3200	182.3200	+1.855%	1	208	-16.712%
2025-07-16	179.0000	179.0000	179.0000	179.0000	+1.130%	1	208	-15.168%
2025-07-14	177.0000	177.0000	177.0000	177.0000	+12.345%	2	209	-14.209%
2025-07-07	158.4000	158.4000	155.8200	157.5500	-27.339%	14	209	-3.618%
2025-06-23	213.1700	216.9300	212.2400	216.8300	+16.984%	7	210	-29.968%
2025-06-13	185.4000	185.4000	185.3500	185.3500	-4.434%	4	205	-18.074%
2025-06-11	194.0500	194.0500	193.9500	193.9500	-1.041%	2	205	-21.707%
2025-06-10	195.9900	195.9900	195.9900	195.9900	-9.997%	1	205	-22.522%
2025-05-27	217.7600	217.7600	217.7600	217.7600	+2.557%	1	206	-30.267%
2025-05-20	212.3300	212.3300	212.3300	212.3300	+4.545%	1	206	-28.484%
2025-05-13	202.3500	203.1000	202.3500	203.1000	+7.489%	3	205	-25.234%
2025-05-12	186.6500	188.9500	186.6500	188.9500	+11.376%	5	208	-19.635%
2025-05-09	176.4200	176.4200	169.6500	169.6500	+9.877%	12	210	-10.492%
2025-05-05	150.8000	154.4000	149.5000	154.4000	-0.400%	3	206	-1.652%
2025-04-30	149.0000	155.0200	147.5500	155.0200	-2.072%	24	205	-2.045%
2025-04-28	165.0000	165.0000	158.3000	158.3000	+1.086%	4	196	-4.075%
2025-04-25	138.1200	156.6000	138.1200	156.6000	+16.319%	380	197	-3.033%
2025-04-23	124.8700	134.6300	124.8700	134.6300	+10.407%	2	207	+12.791%
2025-04-17	122.0000	122.0000	121.9400	121.9400	-4.180%	12	208	+24.528%
2025-04-16	127.2600	127.2600	127.2600	127.2600	-6.851%	1	208	+19.323%
2025-04-15	136.6200	136.6200	136.6200	136.6200	+15.000%	1	208	+11.148%
2025-04-08	129.8500	129.8500	118.8000	118.8000	-2.021%	11	207	+27.820%
2025-04-07	116.1300	121.2500	116.1300	121.2500	-6.731%	8	212	+25.237%
2025-04-04	131.5500	131.5500	130.0000	130.0000	-11.864%	16	205	+16.808%
2025-04-03	147.5000	147.5000	147.5000	147.5000	-6.734%	1	202	+2.949%
2025-04-02	145.1000	161.2500	145.0100	158.1500	+10.425%	10	202	-3.984%
2025-03-28	143.2200	143.2200	143.2200	143.2200	-7.000%	2	205	+6.026%
2025-03-27	154.0000	154.0000	154.0000	154.0000	+2.054%	11	204	-1.396%
2025-03-26	158.5000	160.6700	150.7500	150.9000	+0.634%	11	204	+0.630%
2025-03-24	151.6000	151.7500	149.9500	149.9500	+16.240%	74	198	+1.267%
2025-03-21	130.6500	130.6500	129.0000	129.0000	+8.632%	12	181	+17.713%
2025-03-19	116.9500	118.7500	116.9500	118.7500	+4.903%	4	176	+27.874%
2025-03-18	110.0000	114.2400	110.0000	113.2000	-4.794%	13	172	+34.143%
2025-03-17	121.0000	121.0000	118.9000	118.9000	-9.375%	5	168	+27.712%
2025-03-14	131.6000	131.6000	131.2000	131.2000	+5.170%	4	163	+15.739%
2025-03-13	122.9700	124.7500	122.9700	124.7500	-6.295%	2	160	+21.723%
2025-03-12	130.3500	133.5300	130.3500	133.1300	+10.859%	23	160	+14.061%
2025-03-11	110.7400	121.9000	110.5000	120.0900	+4.426%	22	158	+26.447%
2025-03-10	126.8500	126.8500	113.1400	115.0000	-19.014%	28	152	+32.043%
2025-03-07	142.4000	143.0500	132.3200	142.0000	+1.429%	46	142	+6.937%
2025-03-06	141.1000	141.1000	140.0000	140.0000	-4.437%	3	134	+8.464%
2025-03-05	146.3600	146.5000	146.3600	146.5000	+3.176%	2	134	+3.652%
2025-03-04	154.0000	154.0000	141.9900	141.9900	-8.981%	17	133	+6.944%
2025-03-03	176.2000	176.2000	156.0000	156.0000	-4.177%	5	119	-2.660%
2025-02-26	173.7700	173.7700	162.8000	162.8000	-4.918%	8	117	-6.726%
2025-02-25	194.4300	194.4300	171.2200	171.2200	-21.459%	19	109	-11.313%
2025-02-20	218.0000	218.0000	218.0000	218.0000	-2.373%	1	99	-30.344%
2025-02-14	219.3500	223.6000	217.2500	223.3000	+6.970%	68	78	-31.997%
2025-02-12	213.7900	215.1000	208.7500	208.7500	+4.952%	134	78	-27.257%
2025-02-11	202.8200	202.8200	198.9000	198.9000	-10.020%	3	16	-23.655%
2025-02-10	228.1500	228.2500	221.0500	221.0500	-8.808%	21	14	-31.305%
2025-02-03	242.4000	242.4000	242.4000	242.4000	-13.249%	1	2	-37.356%
2025-01-31	279.4200	279.4200	279.4200	279.4200	0.000%	2	1	-45.655%