Dark

TSLA20270617C670
TSLA Jun 17 2027 670.00 Call (TSLA270617C00670000)
option OPRA

EOD

Jul 31, 2026

6.60+0.763%(+0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	6.6000	6.6000	6.6000	6.6000	+0.763%	1	633	0.000%
2026-07-30	6.6000	6.6000	6.5500	6.5500	-2.093%	3	633	+0.763%
2026-07-28	6.6000	6.6900	6.6000	6.6900	-6.434%	33	631	-1.345%
2026-07-27	7.1500	7.1500	7.1500	7.1500	-0.694%	1	642	-7.692%
2026-07-24	8.1500	8.1500	7.1000	7.2000	-14.692%	68	643	-8.333%
2026-07-23	10.7700	10.7700	8.4000	8.4400	-45.583%	23	610	-21.801%
2026-07-21	15.5100	15.5100	15.5100	15.5100	-7.014%	5	630	-57.447%
2026-07-17	16.5900	16.6800	16.5900	16.6800	-19.420%	31	625	-60.432%
2026-07-13	21.4500	21.4500	20.7000	20.7000	-14.780%	3	596	-68.116%
2026-07-09	24.2900	24.2900	24.2900	24.2900	-3.227%	5	596	-72.828%
2026-07-07	25.1000	25.1000	25.1000	25.1000	-17.488%	4	591	-73.705%
2026-07-01	30.0500	30.4200	30.0500	30.4200	+4.178%	3	591	-78.304%
2026-06-30	29.2000	29.2000	29.2000	29.2000	+19.427%	1	589	-77.397%
2026-06-29	24.4500	24.4500	24.4500	24.4500	+28.888%	3	590	-73.006%
2026-06-26	18.0500	20.0000	17.9400	18.9700	+7.115%	608	587	-65.208%
2026-06-25	18.8800	19.1000	17.5900	17.7100	-19.500%	928	1,043	-62.733%
2026-06-23	22.3000	22.3000	22.0000	22.0000	-17.448%	2	282	-70.000%
2026-06-17	26.6500	26.6500	26.6500	26.6500	+5.045%	5	280	-75.235%
2026-06-11	25.3700	25.3700	25.3700	25.3700	+3.340%	6	280	-73.985%
2026-06-10	25.0000	25.0000	24.5500	24.5500	-21.641%	9	280	-73.116%
2026-06-08	31.3300	31.3300	31.3200	31.3300	+1.622%	44	286	-78.934%
2026-06-05	30.8000	30.8300	30.8000	30.8300	-6.006%	2	286	-78.592%
2026-06-04	32.8000	32.8000	32.8000	32.8000	-1.056%	1	285	-79.878%
2026-06-02	34.0000	34.0600	33.1500	33.1500	+3.918%	5	284	-80.090%
2026-06-01	32.6500	32.6500	31.9000	31.9000	-20.449%	9	286	-79.310%
2026-05-27	40.4900	40.8200	39.4800	40.1000	+13.277%	48	284	-83.541%
2026-05-22	34.0000	35.4500	34.0000	35.4000	+17.843%	25	256	-81.356%
2026-05-18	30.0400	30.0400	30.0400	30.0400	-27.405%	1	257	-78.029%
2026-05-14	41.3800	41.3800	41.3800	41.3800	-6.317%	7	257	-84.050%
2026-05-13	41.2000	45.5000	41.2000	44.1700	+22.355%	18	253	-85.058%
2026-05-12	35.8200	36.1000	35.8200	36.1000	-16.724%	20	253	-81.717%
2026-05-11	32.2900	43.3500	32.2900	43.3500	+24.426%	23	253	-84.775%
2026-05-08	34.5100	35.0000	34.5100	34.8400	+38.254%	46	239	-81.056%
2026-05-05	25.6200	25.6200	25.0500	25.2000	+6.329%	19	221	-73.810%
2026-05-04	24.6500	24.6500	23.7000	23.7000	+17.910%	34	203	-72.152%
2026-04-29	20.1000	20.1000	20.1000	20.1000	-4.286%	1	174	-67.164%
2026-04-28	21.0000	21.0000	21.0000	21.0000	-1.639%	1	174	-68.571%
2026-04-23	21.3500	21.3500	21.3500	21.3500	-17.504%	1	173	-69.087%
2026-04-22	25.8500	25.8800	25.8500	25.8800	-6.401%	4	172	-74.498%
2026-04-15	27.4500	27.6500	27.4500	27.6500	+41.795%	5	169	-76.130%
2026-04-14	19.5500	19.5500	19.5000	19.5000	+18.541%	2	172	-66.154%
2026-04-13	16.4500	16.4500	16.4500	16.4500	+6.680%	1	171	-59.878%
2026-04-10	15.8500	15.8500	15.4200	15.4200	-3.323%	2	171	-57.198%
2026-04-08	15.9500	15.9500	15.9500	15.9500	+7.407%	1	171	-58.621%
2026-04-07	14.8500	14.8500	14.8500	14.8500	-8.050%	1	170	-55.556%
2026-04-06	16.1500	16.1500	16.1500	16.1500	-12.466%	1	170	-59.133%
2026-04-02	18.5000	18.5000	18.4500	18.4500	-11.511%	2	168	-64.228%
2026-03-27	21.2500	21.2500	20.8500	20.8500	-7.906%	2	168	-68.345%
2026-03-26	24.8000	24.8000	22.6400	22.6400	-16.458%	7	167	-70.848%
2026-03-25	27.1000	27.1000	27.1000	27.1000	+4.836%	10	173	-75.646%
2026-03-23	25.8500	25.8500	25.8500	25.8500	+12.391%	5	183	-74.468%
2026-03-20	24.2800	24.5000	23.0000	23.0000	-25.687%	23	178	-71.304%
2026-03-17	31.2500	31.2500	30.9500	30.9500	-10.420%	2	158	-78.675%
2026-03-10	34.5500	34.5500	34.5500	34.5500	-2.125%	5	158	-80.897%
2026-03-06	34.2100	35.3000	34.2100	35.3000	+8.951%	2	158	-81.303%
2026-03-03	32.4000	32.4000	32.4000	32.4000	-7.296%	1	158	-79.630%
2026-02-27	36.0100	36.1000	34.9500	34.9500	-6.048%	4	159	-81.116%
2026-02-24	37.3200	37.3200	37.2000	37.2000	+5.832%	3	159	-82.258%
2026-02-23	35.5000	35.5000	35.1500	35.1500	-14.373%	4	159	-81.223%
2026-02-19	41.0500	41.0500	41.0500	41.0500	-10.625%	4	158	-83.922%
2026-02-13	44.2000	45.9300	44.1000	45.9300	-3.448%	5	154	-85.630%
2026-02-11	47.5700	47.5700	47.5700	47.5700	+4.435%	2	154	-86.126%
2026-02-09	45.8000	45.8000	45.5500	45.5500	+19.085%	5	156	-85.510%
2026-02-05	38.2500	38.2500	38.2500	38.2500	-11.948%	1	155	-82.745%
2026-02-04	43.4400	43.4400	43.4400	43.4400	-6.821%	12	154	-84.807%
2026-02-03	49.3500	49.5500	46.2000	46.6200	-2.693%	63	162	-85.843%
2026-02-02	47.9100	47.9100	47.9100	47.9100	-12.333%	55	216	-86.224%
2026-01-30	51.0000	54.6500	51.0000	54.6500	+13.854%	2	216	-87.923%
2026-01-29	50.7000	50.7000	48.0000	48.0000	-11.521%	2	216	-86.250%
2026-01-21	54.2500	54.2500	54.2500	54.2500	+7.810%	1	215	-87.834%
2026-01-20	50.8700	50.8700	50.3200	50.3200	-16.133%	6	216	-86.884%
2026-01-15	59.9500	60.0000	59.9500	60.0000	+3.004%	26	220	-89.000%
2026-01-14	58.2800	58.3200	58.1500	58.2500	-8.670%	5	207	-88.670%
2026-01-13	64.2500	64.2500	63.7600	63.7800	-1.239%	3	204	-89.652%
2026-01-12	64.5900	64.5900	64.5800	64.5800	+7.993%	40	204	-89.780%
2026-01-08	60.1500	60.1500	59.8000	59.8000	-16.480%	2	219	-88.963%
2026-01-05	70.0000	72.0000	70.0000	71.6000	+11.059%	4	221	-90.782%
2026-01-02	64.4300	64.4700	64.4300	64.4700	-8.553%	14	221	-89.763%
2025-12-31	70.5000	70.5000	70.5000	70.5000	-2.893%	1	231	-90.638%
2025-12-30	72.2000	75.4600	72.2000	72.6000	-3.739%	7	231	-90.909%
2025-12-29	75.4200	75.4200	75.4200	75.4200	-9.023%	5	229	-91.249%
2025-12-26	82.8500	82.9000	82.8500	82.9000	-2.814%	3	224	-92.039%
2025-12-24	85.5200	85.6000	83.2300	85.3000	-2.570%	49	239	-92.263%
2025-12-23	87.5500	87.5500	87.5500	87.5500	-6.802%	1	239	-92.461%
2025-12-22	93.9400	93.9400	93.9400	93.9400	+4.669%	1	240	-92.974%
2025-12-19	89.7500	89.7500	89.7500	89.7500	+5.900%	1	240	-92.646%
2025-12-17	96.5900	96.5900	84.7500	84.7500	-10.184%	41	240	-92.212%
2025-12-16	88.7000	94.3600	88.7000	94.3600	+7.951%	53	199	-93.006%
2025-12-15	90.1200	90.1200	87.4100	87.4100	+23.095%	54	202	-92.449%
2025-12-11	71.0100	71.0100	71.0100	71.0100	-6.009%	1	154	-90.706%
2025-12-09	75.5500	75.5500	75.5500	75.5500	-3.277%	1	154	-91.264%
2025-12-05	78.1100	78.1100	78.1100	78.1100	+3.034%	1	154	-91.550%
2025-12-04	76.1200	76.1200	74.7500	75.8100	+15.125%	15	154	-91.294%
2025-12-02	65.8500	65.8500	65.8500	65.8500	+4.045%	1	156	-89.977%
2025-11-24	63.2900	63.2900	63.2900	63.2900	+6.370%	3	157	-89.572%
2025-11-21	59.5000	59.5000	59.5000	59.5000	-7.104%	1	160	-88.908%
2025-11-19	64.0500	64.0500	64.0500	64.0500	+6.590%	3	160	-89.696%
2025-11-13	67.6100	67.6100	60.0000	60.0900	-17.231%	3	157	-89.016%
2025-11-12	72.6000	72.6000	72.6000	72.6000	-6.165%	1	159	-90.909%
2025-11-10	77.3700	77.3700	77.3700	77.3700	-3.263%	1	160	-91.470%
2025-11-07	79.9800	79.9800	79.9800	79.9800	-8.016%	1	159	-91.748%
2025-11-05	86.9500	86.9500	86.9500	86.9500	-8.905%	3	158	-92.409%
2025-11-03	95.3500	95.5000	95.3000	95.4500	+12.162%	7	156	-93.085%
2025-10-31	85.1000	85.1000	85.0500	85.1000	-2.765%	12	156	-92.244%
2025-10-29	87.5200	87.5200	87.5200	87.5200	+20.220%	1	159	-92.459%
2025-10-24	74.0000	74.0000	72.8000	72.8000	-9.767%	6	158	-90.934%
2025-10-23	69.0000	80.6800	68.0000	80.6800	+6.946%	31	158	-91.820%
2025-10-22	76.4000	76.4000	75.4400	75.4400	+4.560%	23	151	-91.251%
2025-10-10	70.7900	72.1500	70.7900	72.1500	-4.941%	2	152	-90.852%
2025-10-09	75.9000	75.9000	75.9000	75.9000	-5.255%	2	152	-91.304%
2025-10-07	83.2400	83.2400	80.1100	80.1100	+4.623%	4	154	-91.761%
2025-10-03	77.1700	77.1700	73.7800	76.5700	-11.592%	40	154	-91.380%
2025-10-02	86.6100	86.6100	86.6100	86.6100	-3.809%	37	153	-92.380%
2025-10-01	90.0400	90.0400	90.0400	90.0400	+11.809%	1	116	-92.670%
2025-09-30	80.5300	80.5300	80.5300	80.5300	-4.302%	2	117	-91.804%
2025-09-29	84.1500	84.1500	84.1500	84.1500	+1.386%	1	119	-92.157%
2025-09-22	85.8500	85.8500	83.0000	83.0000	+5.130%	13	118	-92.048%
2025-09-19	78.9500	78.9500	78.9500	78.9500	+1.439%	11	107	-91.640%
2025-09-18	79.4400	79.4400	77.8300	77.8300	+4.610%	14	96	-91.520%
2025-09-17	74.4000	74.4000	74.4000	74.4000	+17.443%	2	96	-91.129%
2025-09-12	61.5200	63.3500	61.5200	63.3500	+23.249%	3	96	-89.582%
2025-09-11	51.4000	51.4000	51.4000	51.4000	+16.686%	1	99	-87.160%
2025-09-05	44.0500	44.0500	44.0500	44.0500	+1.032%	1	100	-85.017%
2025-08-28	43.6000	43.6000	43.6000	43.6000	-6.115%	1	100	-84.862%
2025-08-25	43.0500	46.4600	43.0500	46.4400	+19.506%	22	101	-85.788%
2025-08-22	38.8600	38.8600	38.8600	38.8600	+2.804%	1	98	-83.016%
2025-08-20	37.8000	37.8000	37.8000	37.8000	-3.743%	1	99	-82.540%
2025-08-19	39.7800	40.2500	39.1500	39.2700	-0.708%	11	98	-83.193%
2025-08-15	40.5000	40.6000	38.9400	39.5500	-3.888%	10	102	-83.312%
2025-08-14	40.7600	41.1500	40.7600	41.1500	-7.735%	4	105	-83.961%
2025-08-12	44.5000	44.6000	44.1000	44.6000	-5.207%	12	105	-85.202%
2025-08-11	46.0900	47.0500	46.0900	47.0500	+17.040%	25	106	-85.972%
2025-08-08	40.2000	40.2000	40.2000	40.2000	+12.763%	15	130	-83.582%
2025-08-07	35.6500	35.6500	35.6500	35.6500	-0.972%	2	145	-81.487%
2025-08-06	36.0000	36.0000	36.0000	36.0000	-0.881%	10	147	-81.667%
2025-07-30	38.0500	38.0500	36.3200	36.3200	-5.662%	16	148	-81.828%
2025-07-25	38.5000	38.5000	38.5000	38.5000	+17.021%	1	143	-82.857%
2025-07-24	37.4500	37.4500	32.9000	32.9000	-26.970%	10	143	-79.939%
2025-07-23	46.1500	46.1500	45.0500	45.0500	-1.852%	30	142	-85.350%
2025-07-22	45.9000	45.9000	45.9000	45.9000	+1.774%	20	112	-85.621%
2025-07-18	44.1500	45.1000	44.1500	45.1000	+43.266%	4	92	-85.366%
2025-07-09	31.4500	31.4800	31.4500	31.4800	-21.300%	4	92	-79.034%
2025-07-02	40.0000	40.0000	40.0000	40.0000	+3.761%	1	90	-83.500%
2025-07-01	36.8300	38.5500	36.8300	38.5500	-10.640%	2	90	-82.879%
2025-06-30	43.9200	43.9200	43.1400	43.1400	-5.498%	2	91	-84.701%
2025-06-27	45.6500	45.6500	45.6500	45.6500	-30.518%	1	91	-85.542%
2025-06-23	64.0400	65.7000	64.0400	65.7000	+13.139%	2	90	-89.954%
2025-06-11	58.0700	58.0700	58.0700	58.0700	+17.741%	14	90	-88.634%
2025-06-10	49.3200	49.3200	49.3200	49.3200	+28.104%	14	104	-86.618%
2025-06-05	45.1700	45.1700	38.5000	38.5000	-32.039%	2	92	-82.857%
2025-06-04	56.6500	56.6500	56.6500	56.6500	-12.307%	4	96	-88.350%
2025-05-16	65.8000	65.8000	64.6000	64.6000	-1.779%	4	96	-89.783%
2025-05-14	65.7700	65.7700	65.7700	65.7700	+13.357%	1	96	-89.965%
2025-05-13	58.0200	58.0200	58.0200	58.0200	+31.267%	4	95	-88.625%
2025-05-09	44.2000	44.2000	44.2000	44.2000	+14.153%	2	91	-85.068%
2025-05-08	38.7200	38.7200	38.7200	38.7200	-0.972%	1	91	-82.955%
2025-04-28	39.1000	39.1000	39.1000	39.1000	+1.876%	10	91	-83.120%
2025-04-25	38.1500	38.3800	38.1500	38.3800	+38.306%	16	86	-82.804%
2025-04-23	25.8000	27.7500	25.8000	27.7500	+14.527%	22	86	-76.216%
2025-04-16	27.7000	27.7000	24.2300	24.2300	-24.281%	20	86	-72.761%
2025-04-10	32.0000	32.0000	32.0000	32.0000	+24.031%	2	87	-79.375%
2025-04-08	26.5000	26.5000	25.8000	25.8000	-1.527%	2	87	-74.419%
2025-04-07	26.2000	28.2000	25.2100	26.2000	-13.245%	7	88	-74.809%
2025-04-04	34.3900	34.3900	30.2000	30.2000	-23.699%	8	88	-78.146%
2025-04-03	39.5800	39.5800	39.5800	39.5800	-10.996%	1	86	-83.325%
2025-04-02	43.8700	44.4700	43.8700	44.4700	+27.057%	2	87	-85.159%
2025-03-31	32.8600	35.0000	32.8600	35.0000	-9.091%	6	87	-81.143%
2025-03-28	38.5000	38.5000	38.5000	38.5000	-15.292%	10	89	-82.857%
2025-03-27	45.3700	45.4500	45.3700	45.4500	+11.534%	2	84	-85.479%
2025-03-25	41.0000	41.0000	40.7500	40.7500	+44.248%	2	83	-83.804%
2025-03-20	28.2500	28.2500	28.2500	28.2500	+0.071%	1	82	-76.637%
2025-03-19	27.7600	28.2300	27.7600	28.2300	+7.748%	5	82	-76.621%
2025-03-18	27.2500	27.2500	26.2000	26.2000	-22.370%	6	77	-74.809%
2025-03-14	33.7500	33.7500	33.7500	33.7500	-1.200%	2	77	-80.444%
2025-03-12	34.1600	34.1600	34.1600	34.1600	+14.708%	1	77	-80.679%
2025-03-11	28.5000	29.7800	28.5000	29.7800	+3.188%	3	77	-77.837%
2025-03-10	31.6900	31.6900	28.8600	28.8600	-18.955%	5	75	-77.131%
2025-03-07	35.0000	35.6100	35.0000	35.6100	-2.838%	30	76	-81.466%
2025-03-06	36.6500	36.6500	36.6500	36.6500	-2.888%	2	63	-81.992%
2025-03-04	37.7400	37.7400	37.7400	37.7400	-10.864%	1	63	-82.512%
2025-03-03	42.3400	42.3400	42.3400	42.3400	-5.575%	5	63	-84.412%
2025-02-28	39.2400	44.8400	39.2400	44.8400	+9.366%	6	58	-85.281%
2025-02-27	43.9500	43.9500	41.0000	41.0000	-4.161%	37	60	-83.902%
2025-02-26	43.6600	43.6600	42.7800	42.7800	-8.979%	7	29	-84.572%
2025-02-25	47.0000	47.0000	47.0000	47.0000	-34.063%	10	17	-85.957%
2025-02-19	71.2800	71.2800	71.2800	71.2800	+2.709%	3	17	-90.741%
2025-02-13	69.4000	69.4000	69.4000	69.4000	+10.951%	2	15	-90.490%
2025-02-12	65.2400	65.2400	62.5500	62.5500	+3.252%	2	15	-89.448%
2025-02-11	61.2000	61.2000	60.5800	60.5800	-11.704%	7	14	-89.105%
2025-02-10	67.0000	69.1400	67.0000	68.6100	-9.581%	3	7	-90.380%
2025-02-06	75.2900	75.8800	75.2900	75.8800	-6.321%	3	6	-91.302%
2025-02-05	82.7200	82.7200	81.0000	81.0000	-4.706%	3	3	-91.852%
2025-02-03	85.0000	85.0000	85.0000	85.0000	0.000%	1	1	-92.235%