Dark

TSLA20270617C210
TSLA Jun 17 2027 210.00 Call (TSLA270617C00210000)
option OPRA

EOD

Jul 30, 2026

118.74-1.640%(-1.98)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	118.9500	118.9500	118.7400	118.7400	-1.640%	19	345	0.000%
2026-07-24	120.7200	120.7200	120.7200	120.7200	-9.172%	4	362	-1.640%
2026-07-23	132.1000	132.9600	132.1000	132.9100	-29.789%	3	362	-10.661%
2026-07-17	185.6200	189.3000	185.6200	189.3000	-12.664%	12	363	-37.274%
2026-07-06	216.7500	216.7500	216.7500	216.7500	+1.049%	10	374	-45.218%
2026-06-16	214.5000	214.5000	214.5000	214.5000	+2.352%	1	364	-44.643%
2026-06-05	209.5700	209.5700	209.5700	209.5700	-16.685%	4	365	-43.341%
2026-05-28	251.5400	251.5400	251.5400	251.5400	+0.616%	1	365	-52.795%
2026-05-13	250.0000	250.0000	250.0000	250.0000	+3.907%	1	364	-52.504%
2026-05-11	240.6000	240.6000	240.6000	240.6000	+19.428%	1	364	-50.648%
2026-05-04	201.4600	201.4600	201.4600	201.4600	+11.464%	2	366	-41.060%
2026-04-27	180.7400	180.7400	180.7400	180.7400	-10.542%	1	366	-34.303%
2026-04-21	202.0400	202.0400	202.0400	202.0400	+2.154%	2	367	-41.229%
2026-04-16	198.7000	198.7000	197.7800	197.7800	-1.533%	2	367	-39.964%
2026-04-15	200.8600	200.8600	200.8600	200.8600	+25.538%	1	367	-40.884%
2026-04-07	160.0000	160.0000	160.0000	160.0000	-4.869%	1	366	-25.788%
2026-04-06	180.7000	182.3800	168.1900	168.1900	-4.302%	4	366	-29.401%
2026-04-02	175.7500	175.7500	175.7500	175.7500	-9.501%	1	369	-32.438%
2026-04-01	194.2000	194.2000	194.2000	194.2000	+8.704%	1	369	-38.857%
2026-03-27	178.6500	178.6500	178.6500	178.6500	-5.591%	1	370	-33.535%
2026-03-26	189.2300	189.2300	189.2300	189.2300	-3.207%	2	371	-37.251%
2026-03-23	195.5000	195.5000	195.5000	195.5000	+4.267%	1	371	-39.263%
2026-03-20	186.4500	187.5000	186.4500	187.5000	-11.364%	2	372	-36.672%
2026-03-16	211.5400	211.5400	211.5400	211.5400	-5.794%	4	373	-43.869%
2026-03-11	224.6000	224.6000	224.5500	224.5500	+11.716%	2	371	-47.121%
2026-03-09	200.0000	201.0000	200.0000	201.0000	-5.678%	2	371	-40.925%
2026-02-23	213.1000	213.1000	213.1000	213.1000	-4.760%	1	370	-44.280%
2026-02-19	227.9500	228.0500	223.7500	223.7500	-0.578%	14	369	-46.932%
2026-02-18	225.0000	225.0500	225.0000	225.0500	+0.067%	2	362	-47.238%
2026-02-17	224.9500	224.9500	224.9000	224.9000	-5.464%	2	361	-47.203%
2026-02-11	237.9000	237.9000	237.9000	237.9000	+10.190%	2	360	-50.088%
2026-02-05	215.9000	215.9000	215.9000	215.9000	-6.980%	4	359	-45.002%
2026-02-03	232.1000	232.1000	232.1000	232.1000	-1.015%	1	359	-48.841%
2026-02-02	234.4800	234.4800	234.4800	234.4800	-0.900%	1	360	-49.360%
2026-01-29	240.4500	240.4500	236.6100	236.6100	-5.079%	7	360	-49.816%
2026-01-28	249.2700	249.2700	249.2700	249.2700	+0.626%	1	364	-52.365%
2026-01-27	247.7200	247.7200	247.7200	247.7200	-5.095%	1	364	-52.067%
2026-01-22	261.0200	261.0200	261.0200	261.0200	+9.580%	4	365	-54.509%
2026-01-20	238.6000	238.6000	238.2000	238.2000	-10.602%	2	361	-50.151%
2026-01-12	266.5500	266.5500	266.4500	266.4500	-1.932%	2	361	-55.436%
2025-12-31	271.7000	271.7000	271.7000	271.7000	-13.209%	6	360	-56.297%
2025-12-22	313.0500	313.0500	313.0500	313.0500	+3.796%	2	360	-62.070%
2025-12-19	302.0000	303.5000	301.6000	301.6000	-2.395%	5	360	-60.630%
2025-12-17	309.0000	309.0000	309.0000	309.0000	+0.980%	1	358	-61.573%
2025-12-16	306.0000	306.0000	306.0000	306.0000	+12.508%	1	358	-61.196%
2025-12-12	271.9800	271.9800	271.9800	271.9800	+3.454%	1	358	-56.342%
2025-12-11	262.9000	262.9000	262.9000	262.9000	-1.425%	5	358	-54.835%
2025-12-09	262.4000	266.7000	262.4000	266.7000	+2.589%	3	363	-55.478%
2025-12-08	259.9700	259.9700	259.9700	259.9700	-5.120%	2	363	-54.325%
2025-12-05	274.0000	274.0000	274.0000	274.0000	+13.116%	1	364	-56.664%
2025-11-24	235.0500	243.1000	235.0500	242.2300	+6.209%	6	365	-50.980%
2025-11-19	228.0700	228.0700	228.0700	228.0700	-0.990%	1	366	-47.937%
2025-11-18	230.3500	230.3500	230.3500	230.3500	-1.522%	3	366	-48.452%
2025-11-14	233.1000	233.9100	233.1000	233.9100	+5.081%	11	366	-49.237%
2025-11-13	222.6000	222.6000	222.6000	222.6000	-14.021%	4	360	-46.658%
2025-11-11	258.9000	258.9000	258.9000	258.9000	-3.962%	1	360	-54.137%
2025-11-10	269.5800	269.5800	269.5800	269.5800	+7.488%	6	359	-55.954%
2025-11-07	253.5100	254.0000	250.8000	250.8000	-12.765%	19	359	-52.656%
2025-11-05	287.5000	287.5000	287.5000	287.5000	+6.089%	1	348	-58.699%
2025-11-04	273.1500	273.1500	271.0000	271.0000	+1.074%	2	348	-56.185%
2025-10-30	268.1200	268.1200	268.1200	268.1200	+4.693%	1	346	-55.714%
2025-10-24	257.0000	257.0000	256.1000	256.1000	-4.021%	3	347	-53.635%
2025-10-23	266.8300	266.8300	266.8300	266.8300	-2.567%	2	345	-55.500%
2025-10-07	273.8600	273.8600	273.8600	273.8600	+7.056%	1	346	-56.642%
2025-10-03	253.1200	256.1000	253.1200	255.8100	-10.540%	12	346	-53.583%
2025-10-02	285.9500	285.9500	285.9500	285.9500	+2.693%	2	354	-58.475%
2025-10-01	278.3900	280.5800	278.3900	278.4500	+3.923%	6	354	-57.357%
2025-09-29	267.9400	267.9400	267.9400	267.9400	+1.033%	2	353	-55.684%
2025-09-22	263.2900	265.2000	261.8000	265.2000	+5.017%	6	353	-55.226%
2025-09-18	252.5300	252.5300	252.5300	252.5300	+0.469%	1	351	-52.980%
2025-09-17	238.3500	251.4500	237.2500	251.3500	+5.150%	34	350	-52.759%
2025-09-16	239.0400	239.0400	239.0400	239.0400	-3.574%	1	333	-50.326%
2025-09-15	242.6200	247.9000	242.1900	247.9000	+13.067%	7	332	-52.102%
2025-09-12	214.8500	219.2500	214.4600	219.2500	+19.711%	14	330	-45.843%
2025-09-10	183.1000	183.1500	183.1000	183.1500	+3.422%	2	328	-35.168%
2025-09-09	177.1500	177.1500	177.0900	177.0900	+0.334%	10	327	-32.949%
2025-09-05	176.5000	176.5000	176.5000	176.5000	+5.974%	1	317	-32.725%
2025-09-03	167.1300	167.1300	166.5500	166.5500	+1.105%	2	317	-28.706%
2025-08-29	174.3200	174.3200	164.3800	164.7300	-6.743%	4	313	-27.918%
2025-08-28	176.6600	176.6600	176.6400	176.6400	+4.800%	2	313	-32.779%
2025-08-19	168.5500	168.5500	168.5500	168.5500	+2.994%	1	313	-29.552%
2025-08-08	163.6500	163.6500	163.6500	163.6500	+16.893%	1	312	-27.443%
2025-08-01	140.0000	140.0000	140.0000	140.0000	-7.340%	2	313	-15.186%
2025-07-31	151.0900	151.0900	151.0900	151.0900	+0.325%	2	315	-21.411%
2025-07-30	150.6000	150.6000	150.6000	150.6000	+7.212%	1	317	-21.155%
2025-07-24	139.3500	140.4700	138.9200	140.4700	-14.944%	11	317	-15.469%
2025-07-21	165.1500	165.1500	165.1500	165.1500	+8.558%	2	325	-28.102%
2025-07-14	152.1300	152.1300	152.1300	152.1300	+2.791%	2	323	-21.948%
2025-07-11	148.0000	148.0000	148.0000	148.0000	+7.246%	3	323	-19.770%
2025-07-09	138.0000	138.0000	138.0000	138.0000	-1.146%	1	323	-13.957%
2025-07-08	139.6000	139.6000	139.6000	139.6000	+2.384%	1	324	-14.943%
2025-07-07	135.0000	136.9500	135.0000	136.3500	-12.032%	12	324	-12.915%
2025-07-03	155.0000	155.0000	155.0000	155.0000	0.000%	5	327	-23.394%
2025-07-02	155.0000	155.0000	155.0000	155.0000	+6.390%	10	327	-23.394%
2025-07-01	139.3500	147.3500	139.3500	145.6900	-9.216%	53	329	-18.498%
2025-06-27	164.9000	164.9000	160.4800	160.4800	-5.126%	2	324	-26.009%
2025-06-25	175.0000	175.0000	165.0000	169.1500	-13.399%	20	325	-29.802%
2025-06-23	177.0000	195.3200	177.0000	195.3200	+16.923%	22	312	-39.207%
2025-06-20	164.6000	167.0500	164.6000	167.0500	-1.735%	40	330	-28.919%
2025-06-18	170.0000	170.0000	170.0000	170.0000	+3.030%	5	330	-30.153%
2025-06-17	170.0000	170.0000	165.0000	165.0000	-5.714%	26	330	-28.036%
2025-06-16	175.0000	175.0000	175.0000	175.0000	-0.114%	3	319	-32.149%
2025-06-13	162.0000	175.2000	162.0000	175.2000	+3.059%	14	322	-32.226%
2025-06-12	170.0000	170.0000	170.0000	170.0000	-0.188%	5	319	-30.153%
2025-06-11	177.0800	177.0800	170.0000	170.3200	+0.188%	31	319	-30.284%
2025-06-10	160.1000	170.0000	160.1000	170.0000	+9.677%	23	295	-30.153%
2025-06-09	135.0000	155.0000	135.0000	155.0000	+4.027%	31	311	-23.394%
2025-06-06	145.0000	150.1500	145.0000	149.0000	+8.759%	180	327	-20.309%
2025-06-05	167.8500	167.8500	137.0000	137.0000	-22.717%	263	386	-13.328%
2025-06-04	181.0000	181.0000	175.0000	177.2700	-9.092%	18	458	-33.017%
2025-06-03	195.0000	195.0000	195.0000	195.0000	+7.735%	5	448	-39.108%
2025-06-02	187.6000	187.6000	181.0000	181.0000	-4.737%	6	453	-34.398%
2025-05-30	198.0000	202.4900	190.0000	190.0000	-5.000%	32	454	-37.505%
2025-05-29	204.4200	205.0000	200.0000	200.0000	+0.100%	16	445	-40.630%
2025-05-28	205.0000	205.0000	199.8000	199.8000	-2.537%	11	449	-40.571%
2025-05-27	195.0000	205.0000	195.0000	205.0000	+11.189%	21	453	-42.078%
2025-05-23	179.3000	184.3700	179.3000	184.3700	-1.811%	4	473	-35.597%
2025-05-22	186.4000	187.7700	186.0000	187.7700	+4.317%	8	473	-36.763%
2025-05-21	188.0000	189.0000	180.0000	180.0000	-7.407%	60	476	-34.033%
2025-05-20	194.4000	194.4000	194.4000	194.4000	+6.813%	1	432	-38.920%
2025-05-19	179.0500	182.0000	179.0500	182.0000	-4.822%	6	432	-34.758%
2025-05-16	190.9500	191.2200	190.8700	191.2200	+3.139%	14	433	-37.904%
2025-05-15	185.4000	185.4000	185.4000	185.4000	-3.261%	2	431	-35.955%
2025-05-14	185.2900	192.8000	184.0500	191.6500	+6.454%	21	429	-38.043%
2025-05-13	165.0000	180.0300	165.0000	180.0300	+10.016%	7	423	-34.044%
2025-05-12	160.0000	166.0400	160.0000	163.6400	+9.093%	9	424	-27.438%
2025-05-09	145.0000	155.0000	145.0000	150.0000	+7.258%	32	429	-20.840%
2025-05-08	135.0000	140.0000	131.8500	139.8500	+11.880%	34	438	-15.095%
2025-05-07	125.0000	125.0000	125.0000	125.0000	-1.961%	5	451	-5.008%
2025-05-06	128.7500	128.7500	127.5000	127.5000	-2.186%	11	451	-6.871%
2025-05-05	134.5500	134.5500	130.0000	130.3500	-9.598%	21	443	-8.907%
2025-05-02	135.0000	144.1900	135.0000	144.1900	+6.807%	24	423	-17.650%
2025-05-01	135.1500	135.1500	135.0000	135.0000	+0.484%	7	414	-12.044%
2025-04-29	137.3500	137.3500	134.3500	134.3500	-2.856%	4	409	-11.619%
2025-04-25	129.6000	138.3000	129.6000	138.3000	+23.482%	42	410	-14.143%
2025-04-23	109.1000	114.8000	107.0000	112.0000	+12.960%	25	420	+6.018%
2025-04-22	99.0000	100.5000	99.0000	99.1500	+8.242%	10	438	+19.758%
2025-04-21	97.0000	97.0000	91.6000	91.6000	-11.838%	41	436	+29.629%
2025-04-17	104.7800	104.7800	103.9000	103.9000	-11.537%	5	435	+14.283%
2025-04-15	117.4900	117.4900	117.4500	117.4500	+3.571%	4	435	+1.098%
2025-04-14	115.8500	115.8500	112.1000	113.4000	-2.535%	3	438	+4.709%
2025-04-11	118.7500	118.7500	110.0000	116.3500	+2.421%	54	437	+2.054%
2025-04-10	116.7500	116.7500	113.6000	113.6000	-13.546%	2	443	+4.525%
2025-04-09	100.1000	131.4000	99.6000	131.4000	+36.491%	76	442	-9.635%
2025-04-08	110.8500	111.9000	94.2000	96.2700	-4.872%	27	398	+23.341%
2025-04-07	94.1500	116.8000	94.1500	101.2000	-8.829%	184	379	+17.332%
2025-04-04	120.2000	120.2000	107.8000	111.0000	-15.300%	308	337	+6.973%
2025-04-03	130.0000	135.0000	124.2500	131.0500	-5.990%	58	308	-9.393%
2025-04-02	117.4500	141.0800	117.4500	139.4000	+6.869%	43	336	-14.821%
2025-04-01	130.0000	135.0000	130.0000	130.4400	+9.210%	18	353	-8.970%
2025-03-31	111.1000	119.4400	111.1000	119.4400	-6.101%	29	358	-0.586%
2025-03-28	133.0000	133.0000	124.9800	127.2000	-5.778%	96	355	-6.651%
2025-03-27	142.6300	142.6300	135.0000	135.0000	+3.806%	4	331	-12.044%
2025-03-26	142.8500	142.8500	130.0500	130.0500	-9.731%	62	329	-8.697%
2025-03-25	134.6900	144.0700	134.6900	144.0700	+8.242%	50	316	-17.582%
2025-03-24	123.9500	133.1000	123.7000	133.1000	+17.788%	55	314	-10.789%
2025-03-21	107.6000	113.0000	107.2000	113.0000	+9.147%	38	315	+5.080%
2025-03-20	101.6500	104.4500	100.5500	103.5300	+1.500%	29	302	+14.691%
2025-03-19	100.5300	104.1500	99.7000	102.0000	+4.562%	14	302	+16.412%
2025-03-18	96.1000	97.5500	94.4000	97.5500	-5.694%	15	291	+21.722%
2025-03-17	110.1700	110.1700	102.5700	103.4400	-8.662%	19	287	+14.791%
2025-03-14	113.6500	115.3800	113.0700	113.2500	+5.891%	12	298	+4.848%
2025-03-13	108.7300	108.7300	104.8700	106.9500	-6.537%	75	276	+11.024%
2025-03-12	113.1000	115.5000	113.1000	114.4300	+12.208%	58	276	+3.766%
2025-03-11	99.2000	104.5000	92.0000	101.9800	+8.075%	103	274	+16.435%
2025-03-10	112.6700	112.6700	93.5000	94.3600	-23.341%	77	196	+25.837%
2025-03-07	119.5700	123.0900	114.7300	123.0900	+0.737%	30	161	-3.534%
2025-03-06	124.6000	126.0000	121.5500	122.1900	-8.813%	8	165	-2.823%
2025-03-04	127.0000	134.0000	123.1500	134.0000	-5.800%	18	165	-11.388%
2025-03-03	151.9900	151.9900	142.2500	142.2500	+1.066%	6	157	-16.527%
2025-02-28	133.3500	140.7500	133.3500	140.7500	+2.850%	6	156	-15.638%
2025-02-27	147.4500	147.4500	136.8500	136.8500	-5.274%	7	156	-13.233%
2025-02-26	155.4500	155.7500	144.4700	144.4700	-2.629%	16	154	-17.810%
2025-02-25	156.3800	156.6300	148.3700	148.3700	-15.435%	55	151	-19.970%
2025-02-24	174.3500	180.9300	174.3500	175.4500	-10.644%	12	103	-32.323%
2025-02-20	196.3500	196.3500	196.3500	196.3500	-3.157%	1	95	-39.526%
2025-02-19	206.7000	206.7000	200.5500	202.7500	+3.154%	58	94	-41.435%
2025-02-18	197.3000	197.3000	196.0000	196.5500	-2.126%	40	113	-39.588%
2025-02-14	200.8200	200.8200	200.8200	200.8200	+2.705%	60	153	-40.872%
2025-02-13	195.5300	195.5300	195.5300	195.5300	+3.237%	1	152	-39.273%
2025-02-12	189.9500	189.9500	188.7000	189.4000	+9.543%	7	152	-37.307%
2025-02-11	188.8500	188.8500	172.9000	172.9000	-11.037%	66	148	-31.324%
2025-02-10	203.6000	203.6000	194.3500	194.3500	-4.894%	35	92	-38.904%
2025-02-07	215.5000	218.7900	203.0000	204.3500	-4.509%	88	76	-41.894%
2025-02-06	208.1900	214.0000	207.4000	214.0000	-2.594%	14	50	-44.514%
2025-02-05	224.4000	226.3000	219.6000	219.7000	-4.561%	24	42	-45.954%
2025-02-04	226.9900	230.2000	224.9500	230.2000	+1.276%	8	18	-48.419%
2025-02-03	214.8000	227.3000	214.8000	227.3000	-8.450%	15	12	-47.761%
2025-01-31	248.2800	248.2800	248.2800	248.2800	0.000%	2	1	-52.175%