Dark

TSLA20270617C175
TSLA Jun 17 2027 175.00 Call (TSLA270617C00175000)
option OPRA

EOD

Jul 29, 2026

146.30-29.660%(-61.69)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	144.2000	146.3000	144.2000	146.3000	-29.660%	10	2,445	0.000%
2026-07-20	207.9900	207.9900	207.9900	207.9900	-4.788%	1	2,445	-29.660%
2026-07-17	217.2800	218.4500	217.2800	218.4500	-3.995%	2	2,445	-33.028%
2026-07-16	226.9000	227.5400	226.9000	227.5400	-1.638%	2	2,445	-35.704%
2026-07-13	231.3300	231.3300	231.3300	231.3300	-8.475%	1	2,447	-36.757%
2026-07-07	252.7500	252.7500	252.7500	252.7500	+7.576%	1	2,446	-42.117%
2026-07-02	234.9500	234.9500	234.9500	234.9500	-10.084%	1	2,446	-37.731%
2026-06-30	261.3000	261.3000	261.3000	261.3000	+5.683%	2	2,446	-44.011%
2026-06-29	231.3500	247.2500	231.3500	247.2500	-0.961%	2	2,446	-40.829%
2026-06-22	249.6500	249.6500	249.6500	249.6500	+6.347%	1	2,445	-41.398%
2026-06-12	237.4900	239.7500	234.7500	234.7500	-12.069%	3	2,443	-37.678%
2026-05-22	267.8500	267.9000	266.9700	266.9700	+8.164%	4	2,443	-45.200%
2026-05-18	247.7300	248.6400	246.7000	246.8200	-7.256%	125	2,441	-40.726%
2026-05-15	265.8700	266.2000	262.8600	266.1300	-5.705%	205	2,441	-45.027%
2026-05-14	282.0000	282.2300	281.9600	282.2300	-1.287%	25	2,114	-48.163%
2026-05-13	285.8300	286.0100	285.5200	285.9100	+4.580%	50	2,089	-48.830%
2026-05-12	273.4500	273.7600	273.0000	273.3900	-4.802%	75	2,089	-46.487%
2026-05-11	284.3700	287.9500	284.3700	287.1800	+7.538%	125	2,089	-49.056%
2026-05-08	267.9900	269.7500	266.6100	267.0500	+10.310%	175	1,839	-45.216%
2026-05-07	249.6600	249.8600	242.0900	242.0900	+1.010%	649	1,664	-39.568%
2026-05-06	233.3300	240.2800	231.8400	239.6700	+2.445%	426	1,013	-38.958%
2026-05-04	233.9500	233.9500	233.9500	233.9500	+1.036%	1	588	-37.465%
2026-05-01	231.5500	231.5500	231.5500	231.5500	+3.579%	1	588	-36.817%
2026-04-30	223.5500	223.5500	223.5500	223.5500	+2.311%	1	588	-34.556%
2026-04-27	218.5000	218.5000	218.5000	218.5000	+1.510%	1	588	-33.043%
2026-04-24	215.2500	215.2500	215.2500	215.2500	+0.706%	1	589	-32.033%
2026-04-23	213.7400	213.7400	213.7400	213.7400	-6.521%	1	590	-31.552%
2026-04-22	228.6500	228.6500	228.6500	228.6500	-0.435%	1	591	-36.016%
2026-04-21	229.6500	229.6500	229.6500	229.6500	-0.683%	2	588	-36.294%
2026-04-20	241.9000	241.9000	230.3500	231.2300	+1.976%	13	588	-36.730%
2026-04-16	226.7500	226.7500	226.7500	226.7500	+17.976%	1	588	-35.480%
2026-04-13	192.2000	192.2000	192.2000	192.2000	+2.039%	1	587	-23.881%
2026-04-09	188.3600	188.3600	188.3600	188.3600	-7.120%	1	586	-22.330%
2026-04-06	202.3500	202.8000	202.3500	202.8000	-2.729%	2	585	-27.860%
2026-03-27	208.4900	208.4900	208.4900	208.4900	-7.338%	1	585	-29.829%
2026-03-26	225.0000	225.0000	225.0000	225.0000	-5.660%	1	584	-34.978%
2026-03-17	238.5000	238.5000	238.5000	238.5000	-0.134%	1	583	-38.658%
2026-03-16	238.8200	238.8200	238.8200	238.8200	-1.477%	1	583	-38.740%
2026-02-23	245.7500	245.7500	242.4000	242.4000	-4.265%	20	582	-39.645%
2026-02-17	254.7500	254.7500	253.2000	253.2000	-2.615%	30	575	-42.220%
2026-02-13	259.9500	260.0000	259.9500	260.0000	-11.233%	2	591	-43.731%
2026-01-09	292.7000	292.9000	292.7000	292.9000	-1.281%	10	591	-50.051%
2026-01-05	296.7000	296.7000	296.7000	296.7000	-8.525%	1	591	-50.691%
2025-12-26	325.8000	325.8000	323.1800	324.3500	+0.056%	4	591	-54.894%
2025-12-24	324.1700	324.1700	324.1700	324.1700	-2.432%	1	593	-54.869%
2025-12-23	334.5000	334.5000	329.4500	332.2500	+12.349%	3	593	-55.967%
2025-12-10	292.8000	295.7300	292.8000	295.7300	-1.930%	2	593	-50.529%
2025-12-05	301.5500	301.5500	301.5500	301.5500	+1.532%	2	592	-51.484%
2025-12-04	296.2600	297.0000	296.2600	297.0000	+7.550%	4	593	-50.741%
2025-12-01	276.9500	276.9500	276.1500	276.1500	+6.293%	3	593	-47.022%
2025-11-25	259.8000	259.8000	259.8000	259.8000	-3.258%	1	591	-43.687%
2025-11-24	266.7000	269.2000	266.7000	268.5500	+7.700%	4	590	-45.522%
2025-11-21	249.3500	249.3500	249.3500	249.3500	-5.760%	1	587	-41.327%
2025-11-17	264.5900	264.5900	264.5900	264.5900	+2.087%	3	586	-44.707%
2025-11-14	237.9800	261.2500	237.9800	259.1800	-8.893%	6	586	-43.553%
2025-11-07	284.4800	284.4800	284.4800	284.4800	-0.123%	5	584	-48.573%
2025-10-22	284.8300	284.8300	284.8300	284.8300	+3.575%	1	589	-48.636%
2025-10-16	275.0000	275.0000	275.0000	275.0000	+0.490%	1	590	-46.800%
2025-10-10	273.6600	273.6600	273.6600	273.6600	+18.452%	1	589	-46.540%
2025-09-12	231.0300	231.0300	231.0300	231.0300	+6.167%	1	588	-36.675%
2025-09-11	217.6100	217.6100	217.6100	217.6100	+15.535%	1	589	-32.770%
2025-08-19	188.3500	188.3500	188.3500	188.3500	-0.973%	1	588	-22.325%
2025-08-08	190.2000	190.2000	190.2000	190.2000	+17.844%	1	589	-23.081%
2025-08-04	161.4000	161.4000	161.4000	161.4000	-0.370%	4	590	-9.356%
2025-08-01	162.0000	162.0000	162.0000	162.0000	-7.771%	19	586	-9.691%
2025-07-31	175.6500	175.6500	175.6500	175.6500	-4.486%	9	586	-16.709%
2025-07-28	183.9000	183.9000	183.9000	183.9000	+2.686%	2	595	-20.446%
2025-07-25	179.0900	179.0900	179.0900	179.0900	+10.413%	2	595	-18.309%
2025-07-24	168.0000	168.0000	162.2000	162.2000	-13.262%	5	595	-9.803%
2025-07-21	188.0000	188.0000	187.0000	187.0000	+7.459%	19	592	-21.765%
2025-07-15	174.0200	174.0200	174.0200	174.0200	+0.098%	1	592	-15.929%
2025-07-14	173.9000	173.9000	173.8500	173.8500	+12.140%	2	591	-15.847%
2025-07-07	154.0000	157.3000	154.0000	155.0300	-6.883%	8	591	-5.631%
2025-07-01	163.9300	166.4900	163.9300	166.4900	-6.911%	9	587	-12.127%
2025-06-30	182.0000	182.0000	178.8500	178.8500	-3.377%	16	592	-18.200%
2025-06-27	185.1000	185.1000	185.1000	185.1000	-1.673%	3	606	-20.962%
2025-06-25	186.2500	189.3500	186.2000	188.2500	-8.148%	72	609	-22.284%
2025-06-24	204.9500	204.9500	204.9500	204.9500	-4.674%	1	635	-28.617%
2025-06-23	214.2000	215.0000	214.2000	215.0000	+15.343%	2	634	-31.953%
2025-06-18	186.4000	186.4000	186.4000	186.4000	-6.237%	3	637	-21.513%
2025-06-11	198.8000	198.8000	198.8000	198.8000	+6.510%	1	637	-26.408%
2025-06-10	186.6500	186.6500	186.6500	186.6500	+13.638%	15	638	-21.618%
2025-06-06	164.2500	164.2500	164.2500	164.2500	+6.070%	100	623	-10.928%
2025-06-05	179.5000	179.5000	151.0500	154.8500	-22.053%	145	573	-5.521%
2025-06-04	198.6600	198.6600	198.6600	198.6600	-0.356%	1	636	-26.357%
2025-06-02	199.3700	199.3700	199.3700	199.3700	-4.767%	91	636	-26.619%
2025-05-30	210.9300	211.6500	209.3500	209.3500	-7.367%	6	636	-30.117%
2025-05-27	226.0000	226.0000	226.0000	226.0000	+14.344%	1	635	-35.265%
2025-05-22	197.6500	197.6500	197.6500	197.6500	-2.875%	1	636	-25.980%
2025-05-19	203.5000	203.5000	203.5000	203.5000	-3.919%	1	635	-28.108%
2025-05-16	211.8000	211.8000	211.8000	211.8000	+5.531%	6	636	-30.925%
2025-05-13	200.7000	200.7000	200.7000	200.7000	+7.412%	1	639	-27.105%
2025-05-12	183.7400	186.8500	183.7100	186.8500	+11.121%	8	640	-21.702%
2025-05-09	171.3000	171.3000	168.1500	168.1500	+7.000%	6	639	-12.994%
2025-05-08	152.5000	157.1500	150.8500	157.1500	+8.305%	8	639	-6.904%
2025-05-07	147.6500	147.6500	145.1000	145.1000	-1.158%	5	639	+0.827%
2025-05-06	146.8000	146.8000	146.8000	146.8000	-3.421%	4	640	-0.341%
2025-04-28	151.2000	152.0000	147.1500	152.0000	-2.093%	4	636	-3.750%
2025-04-25	135.1500	155.2500	135.1500	155.2500	+17.294%	58	636	-5.765%
2025-04-23	132.4600	132.4600	132.3300	132.3600	+13.128%	15	636	+10.532%
2025-04-22	115.6200	117.0000	115.6200	117.0000	+9.397%	11	621	+25.043%
2025-04-21	110.6000	110.6000	106.8500	106.9500	-10.629%	38	612	+36.793%
2025-04-17	121.5800	121.5800	118.7500	119.6700	-6.508%	37	637	+22.253%
2025-04-16	127.5100	128.0000	127.5100	128.0000	-0.389%	21	637	+14.297%
2025-04-14	134.4100	134.4100	128.5000	128.5000	-1.154%	110	658	+13.852%
2025-04-10	126.8000	130.0000	126.8000	130.0000	-2.175%	106	565	+12.538%
2025-04-09	132.8900	132.8900	132.8900	132.8900	+24.254%	2	560	+10.091%
2025-04-08	118.0800	118.6000	106.9500	106.9500	-8.886%	9	560	+36.793%
2025-04-07	106.3000	117.3800	106.3000	117.3800	-6.989%	11	559	+24.638%
2025-04-04	133.2800	133.2800	121.2000	126.2000	-12.025%	254	549	+15.927%
2025-04-03	143.4500	143.4500	143.4500	143.4500	-9.324%	1	449	+1.987%
2025-04-02	134.9300	158.2000	134.9000	158.2000	+13.024%	109	448	-7.522%
2025-04-01	139.9900	139.9900	139.9700	139.9700	+9.953%	10	456	+4.522%
2025-03-31	126.7900	127.6000	126.7900	127.3000	-8.941%	56	446	+14.925%
2025-03-28	142.5500	142.5500	139.8000	139.8000	-10.004%	8	456	+4.649%
2025-03-27	165.3200	165.3200	155.2000	155.3400	+4.011%	37	453	-5.819%
2025-03-26	153.0000	153.0000	146.0000	149.3500	+1.323%	38	426	-2.042%
2025-03-24	140.5000	147.5500	140.5000	147.4000	+16.430%	88	391	-0.746%
2025-03-21	120.3000	126.6000	119.5200	126.6000	+6.012%	444	356	+15.561%
2025-03-19	114.3100	119.4200	114.3100	119.4200	+10.779%	18	512	+22.509%
2025-03-18	108.8200	109.4000	107.8000	107.8000	-10.902%	17	494	+35.714%
2025-03-17	122.4500	122.4500	116.5200	120.9900	-4.128%	303	492	+20.919%
2025-03-14	126.2000	126.2000	126.2000	126.2000	+6.633%	4	261	+15.927%
2025-03-13	121.1000	121.1000	118.3500	118.3500	-9.276%	3	261	+23.616%
2025-03-12	129.6700	131.6600	129.6700	130.4500	+11.811%	39	261	+12.150%
2025-03-11	113.0000	119.2500	108.0300	116.6700	+8.530%	85	222	+25.396%
2025-03-10	119.6700	119.6700	107.5000	107.5000	-23.159%	18	148	+36.093%
2025-03-07	133.0000	139.9000	133.0000	139.9000	-18.426%	48	135	+4.575%
2025-03-03	171.5000	171.5000	171.5000	171.5000	+13.501%	1	115	-14.694%
2025-02-28	151.1000	151.1000	151.1000	151.1000	-2.422%	2	114	-3.177%
2025-02-27	156.8000	156.8000	154.8500	154.8500	-7.745%	3	113	-5.521%
2025-02-25	172.3500	172.3500	167.7400	167.8500	-20.825%	102	112	-12.839%
2025-02-21	212.0000	212.0000	212.0000	212.0000	-2.191%	4	12	-30.991%
2025-02-14	216.0500	216.9000	215.7000	216.7500	0.000%	38	0	-32.503%