Dark

TSLA20270617C180
TSLA Jun 17 2027 180.00 Call (TSLA270617C00180000)
option OPRA

EOD

Jul 30, 2026

142.20-8.252%(-12.79)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	142.2000	142.2000	142.2000	142.2000	-8.252%	1	446	0.000%
2026-07-23	171.0000	171.0000	154.9900	154.9900	-35.939%	4	446	-8.252%
2026-07-10	241.9400	241.9400	241.9400	241.9400	+1.596%	1	446	-41.225%
2026-06-12	234.2500	238.1400	234.2500	238.1400	-1.027%	3	445	-40.287%
2026-06-09	240.6100	240.6100	240.6100	240.6100	-9.722%	1	445	-40.900%
2026-06-03	266.5200	266.5200	266.5200	266.5200	-4.712%	3	445	-46.646%
2026-05-13	279.7000	279.7000	279.7000	279.7000	+31.928%	1	443	-49.160%
2026-04-23	212.0100	212.0100	212.0100	212.0100	-12.620%	1	443	-32.928%
2026-04-17	242.6300	242.6300	242.6300	242.6300	+7.864%	1	443	-41.392%
2026-04-16	224.9400	224.9400	224.9400	224.9400	+18.421%	1	443	-36.783%
2026-04-13	190.1000	190.1000	189.9500	189.9500	-3.711%	2	444	-25.138%
2026-04-06	197.2700	197.2700	197.2700	197.2700	-2.631%	1	444	-27.916%
2026-03-31	202.6000	202.6000	202.6000	202.6000	+0.521%	1	443	-29.812%
2026-03-27	201.5500	201.5500	201.5500	201.5500	-8.261%	1	443	-29.447%
2026-03-23	219.7000	219.7000	219.7000	219.7000	-10.509%	5	443	-35.275%
2026-02-26	246.0000	246.0000	245.5000	245.5000	-0.547%	3	454	-42.077%
2026-02-24	246.9500	246.9500	246.8500	246.8500	+6.081%	2	453	-42.394%
2026-02-23	241.5000	241.6500	232.7000	232.7000	-6.056%	14	453	-38.891%
2026-02-19	247.7000	247.7000	247.7000	247.7000	-1.157%	3	447	-42.592%
2026-02-17	244.5500	250.6000	244.2000	250.6000	-1.995%	8	444	-43.256%
2026-02-13	255.6000	255.7000	255.6000	255.7000	-2.479%	2	443	-44.388%
2026-01-30	262.2000	262.2000	262.2000	262.2000	-8.577%	1	443	-45.767%
2026-01-23	286.8000	286.8000	286.8000	286.8000	+10.974%	8	444	-50.418%
2026-01-20	265.0000	265.0000	258.4400	258.4400	-10.139%	4	444	-44.978%
2026-01-13	288.9800	290.2100	287.6000	287.6000	+4.887%	7	444	-50.556%
2026-01-09	274.2000	274.2000	274.2000	274.2000	-2.486%	2	443	-48.140%
2026-01-06	281.1900	281.1900	281.1900	281.1900	-13.480%	2	443	-49.429%
2025-12-18	325.0000	325.0000	325.0000	325.0000	+9.097%	7	441	-56.246%
2025-12-12	297.9000	297.9000	297.9000	297.9000	+3.026%	1	441	-52.266%
2025-12-10	289.1500	289.1500	289.1500	289.1500	+6.914%	1	442	-50.821%
2025-12-02	270.4500	270.4500	270.4500	270.4500	+3.621%	1	443	-47.421%
2025-11-24	261.0000	261.0000	261.0000	261.0000	-14.454%	1	443	-45.517%
2025-10-29	305.1000	305.1000	305.1000	305.1000	+4.972%	8	443	-53.392%
2025-10-21	290.2500	291.6500	290.2500	290.6500	+2.252%	3	448	-51.075%
2025-10-17	284.2500	284.2500	284.2500	284.2500	+2.156%	1	447	-49.974%
2025-10-14	270.0000	278.2500	270.0000	278.2500	-5.901%	11	448	-48.895%
2025-10-06	295.7000	295.7000	295.7000	295.7000	+2.727%	1	443	-51.911%
2025-09-24	287.8500	287.8500	287.8500	287.8500	+5.440%	2	443	-50.599%
2025-09-23	273.0000	273.0000	273.0000	273.0000	-2.500%	1	443	-47.912%
2025-09-22	286.4500	287.9000	280.0000	280.0000	+2.964%	6	443	-49.214%
2025-09-19	271.9400	271.9400	271.9400	271.9400	+2.762%	1	445	-47.709%
2025-09-17	264.6300	264.6300	264.6300	264.6300	-1.898%	1	445	-46.265%
2025-09-15	269.7500	269.7500	269.7500	269.7500	+11.981%	1	446	-47.285%
2025-09-12	233.0000	240.8900	233.0000	240.8900	+19.798%	3	446	-40.969%
2025-09-08	201.5000	201.5000	201.0800	201.0800	+3.224%	6	446	-29.282%
2025-08-28	194.8000	194.8000	194.8000	194.8000	-3.070%	9	447	-27.002%
2025-08-27	201.1200	201.1200	200.9700	200.9700	+2.171%	2	438	-29.243%
2025-08-26	196.7000	196.7000	196.7000	196.7000	+13.306%	1	438	-27.707%
2025-08-21	173.6000	173.6000	173.6000	173.6000	-10.700%	1	438	-18.088%
2025-08-11	194.4000	194.4000	194.4000	194.4000	+15.901%	1	439	-26.852%
2025-07-30	175.3900	175.3900	167.7300	167.7300	-4.563%	3	440	-15.221%
2025-07-25	175.7500	175.7500	175.7500	175.7500	+11.164%	2	442	-19.090%
2025-07-24	158.1000	158.1000	158.1000	158.1000	-14.216%	1	440	-10.057%
2025-07-21	184.3000	184.3000	184.3000	184.3000	+0.359%	1	439	-22.843%
2025-07-18	183.6400	183.6400	183.6400	183.6400	+12.870%	1	440	-22.566%
2025-07-10	161.2000	162.7000	161.2000	162.7000	+6.850%	2	440	-12.600%
2025-07-09	155.5000	155.5000	152.2700	152.2700	-0.801%	2	440	-6.613%
2025-07-07	153.5000	153.5000	153.5000	153.5000	-12.610%	1	441	-7.362%
2025-07-03	175.6500	175.6500	175.6500	175.6500	-5.565%	1	442	-19.044%
2025-06-26	186.0000	186.0000	186.0000	186.0000	-12.881%	1	444	-23.548%
2025-06-23	213.5000	213.5000	213.5000	213.5000	+15.718%	2	445	-33.396%
2025-06-18	184.5000	184.5000	184.5000	184.5000	-1.815%	1	444	-22.927%
2025-06-13	179.3500	187.9100	179.1500	187.9100	+2.125%	12	444	-24.325%
2025-06-12	188.1200	188.9500	184.0000	184.0000	-5.408%	6	448	-22.717%
2025-06-11	194.5200	194.5200	194.5200	194.5200	+2.872%	1	449	-26.897%
2025-06-10	189.0900	189.0900	189.0900	189.0900	+9.332%	2	450	-24.798%
2025-06-09	150.0000	172.9500	150.0000	172.9500	+3.439%	7	452	-17.780%
2025-06-06	164.0800	167.2000	162.0000	167.2000	+11.467%	6	453	-14.952%
2025-06-05	175.9500	181.0000	150.0000	150.0000	-29.969%	6	454	-5.200%
2025-06-03	214.1900	214.1900	214.1900	214.1900	+9.114%	2	452	-33.610%
2025-06-02	196.3000	196.3000	196.3000	196.3000	-7.710%	91	452	-27.560%
2025-05-30	212.7000	212.7000	212.7000	212.7000	-4.189%	2	452	-33.145%
2025-05-29	221.9100	222.0000	221.9100	222.0000	-0.355%	21	453	-35.946%
2025-05-27	215.0000	222.7900	214.7000	222.7900	+12.407%	6	453	-36.173%
2025-05-23	197.8000	198.2000	197.8000	198.2000	-2.461%	4	456	-28.254%
2025-05-22	194.2000	203.2000	194.2000	203.2000	-0.294%	3	456	-30.020%
2025-05-20	207.0000	211.7400	203.8000	203.8000	+0.736%	4	459	-30.226%
2025-05-15	202.7900	202.7900	202.3100	202.3100	-3.062%	4	463	-29.712%
2025-05-14	201.0000	208.7000	201.0000	208.7000	+6.101%	10	459	-31.864%
2025-05-13	182.0000	197.1200	182.0000	196.7000	+8.885%	53	457	-27.707%
2025-05-12	179.0000	183.9000	177.4500	180.6500	+10.186%	66	441	-21.284%
2025-05-09	164.5000	164.5000	163.9500	163.9500	+5.638%	6	413	-13.266%
2025-05-08	155.2000	155.2000	155.2000	155.2000	+8.078%	1	410	-8.376%
2025-05-07	142.7300	143.6000	142.7300	143.6000	-3.946%	4	410	-0.975%
2025-05-05	149.5000	149.6000	144.1500	149.5000	-6.650%	66	407	-4.883%
2025-05-02	152.8000	160.1500	151.0000	160.1500	+6.257%	16	364	-11.208%
2025-05-01	152.3500	154.4000	150.7200	150.7200	+1.632%	38	363	-5.653%
2025-04-28	155.0000	156.0000	148.3000	148.3000	-1.918%	12	342	-4.113%
2025-04-25	133.0500	152.9000	133.0500	151.2000	+17.391%	118	331	-5.952%
2025-04-24	128.8000	128.8000	128.8000	128.8000	+3.329%	1	319	+10.404%
2025-04-23	129.6300	129.6300	124.6500	124.6500	+6.511%	44	318	+14.079%
2025-04-22	110.0000	117.0300	110.0000	117.0300	+13.072%	2	276	+21.507%
2025-04-21	104.9200	104.9200	103.5000	103.5000	-12.109%	11	277	+37.391%
2025-04-17	120.0000	120.0000	117.7600	117.7600	+1.913%	3	285	+20.754%
2025-04-16	115.5500	115.5500	115.5500	115.5500	-12.323%	1	285	+23.064%
2025-04-15	126.7000	131.7900	126.7000	131.7900	+6.428%	11	286	+7.899%
2025-04-11	132.0000	132.6300	123.8300	123.8300	-2.534%	6	279	+14.835%
2025-04-10	135.1500	135.1500	126.0300	127.0500	-12.788%	12	280	+11.924%
2025-04-09	112.9000	145.6800	112.3500	145.6800	+36.596%	14	281	-2.389%
2025-04-08	125.0000	126.8000	106.6500	106.6500	-7.261%	45	289	+33.333%
2025-04-07	108.5000	115.0000	102.6000	115.0000	-4.453%	47	289	+23.652%
2025-04-04	126.0000	126.2500	120.3600	120.3600	-15.566%	32	286	+18.146%
2025-04-03	140.5200	144.7500	140.5200	142.5500	-7.907%	4	291	-0.246%
2025-04-02	139.1100	154.7900	136.5700	154.7900	+6.392%	59	291	-8.134%
2025-04-01	140.8500	145.6300	140.8500	145.4900	+7.460%	102	338	-2.261%
2025-03-31	130.6500	135.3900	126.4200	135.3900	-2.988%	8	300	+5.030%
2025-03-28	140.0000	140.0000	139.5500	139.5600	-7.820%	30	303	+1.892%
2025-03-27	150.0000	153.0000	150.0000	151.4000	+0.152%	47	303	-6.077%
2025-03-26	151.1800	151.1800	151.1700	151.1700	-0.395%	10	311	-5.934%
2025-03-25	153.0000	153.0000	149.8900	151.7700	+1.180%	22	311	-6.306%
2025-03-24	137.5700	150.0000	137.0000	150.0000	+20.627%	68	301	-5.200%
2025-03-21	124.4000	124.4000	124.3500	124.3500	+8.036%	10	282	+14.355%
2025-03-20	114.1000	116.3500	112.1000	115.1000	-0.604%	10	284	+23.545%
2025-03-19	113.2500	115.8000	113.2500	115.8000	+7.222%	7	279	+22.798%
2025-03-18	106.0000	108.0000	106.0000	108.0000	-6.897%	5	279	+31.667%
2025-03-17	125.5500	125.5500	116.0000	116.0000	-7.937%	21	277	+22.586%
2025-03-14	120.8500	126.0000	120.8500	126.0000	+5.219%	4	271	+12.857%
2025-03-13	118.9400	122.1900	116.5000	119.7500	-7.672%	28	258	+18.747%
2025-03-12	126.0000	129.7000	126.0000	129.7000	+10.195%	6	258	+9.638%
2025-03-11	107.9700	117.7000	105.5000	117.7000	+11.038%	24	259	+20.816%
2025-03-10	123.0000	125.0000	105.0000	106.0000	-21.627%	23	257	+34.151%
2025-03-07	136.4000	136.9500	129.0000	135.2500	-0.770%	32	254	+5.139%
2025-03-06	139.0000	141.2500	135.8900	136.3000	-6.701%	65	251	+4.329%
2025-03-05	143.7500	146.1300	143.3500	146.0900	+1.805%	4	238	-2.663%
2025-03-04	144.4500	146.1000	137.5000	143.5000	-12.925%	15	239	-0.906%
2025-03-03	165.0500	165.0500	164.8000	164.8000	-5.775%	2	237	-13.714%
2025-02-26	174.9000	174.9000	174.9000	174.9000	+6.212%	1	237	-18.696%
2025-02-25	167.6400	171.0700	164.6700	164.6700	-16.770%	129	237	-13.645%
2025-02-21	204.7000	204.8000	197.8500	197.8500	-10.483%	12	140	-28.127%
2025-02-19	224.3700	224.3700	221.0200	221.0200	+3.338%	2	136	-35.662%
2025-02-18	216.4500	216.7000	213.8800	213.8800	-1.415%	4	135	-33.514%
2025-02-14	214.6000	216.9500	212.5000	216.9500	+0.324%	66	115	-34.455%
2025-02-13	209.8000	216.2500	209.4000	216.2500	+6.869%	8	111	-34.243%
2025-02-12	194.2600	208.7500	194.2600	202.3500	+4.574%	87	111	-29.726%
2025-02-11	193.6000	193.8000	193.5000	193.5000	-12.045%	18	69	-26.512%
2025-02-10	214.0000	220.0000	214.0000	220.0000	-1.786%	10	63	-35.364%
2025-02-07	224.0000	224.0000	224.0000	224.0000	-2.354%	2	59	-36.518%
2025-02-06	229.4000	229.4000	229.4000	229.4000	-5.949%	1	59	-38.012%
2025-02-04	240.4400	243.9100	240.4400	243.9100	+1.676%	2	58	-41.700%
2025-02-03	239.8900	239.8900	239.8900	239.8900	-11.454%	2	56	-40.723%
2025-01-31	270.9200	270.9200	270.9200	270.9200	0.000%	112	56	-47.512%