Dark

TSLA20270617C730
TSLA Jun 17 2027 730.00 Call (TSLA270617C00730000)
option OPRA

EOD

Jul 29, 2026

4.90-7.547%(-0.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	4.9000	4.9000	4.9000	4.9000	-7.547%	3	1,201	0.000%
2026-07-28	5.0100	5.3000	5.0100	5.3000	-3.811%	74	1,204	-7.547%
2026-07-27	5.8000	5.8200	5.5100	5.5100	-4.836%	9	1,248	-11.071%
2026-07-24	5.7500	5.7900	5.7500	5.7900	-10.233%	7	1,245	-15.371%
2026-07-23	7.6500	7.6500	6.4500	6.4500	-47.390%	1,501	1,246	-24.031%
2026-07-22	12.9500	12.9500	12.2600	12.2600	-5.328%	601	2,205	-60.033%
2026-07-21	11.7500	12.9500	11.7500	12.9500	+12.121%	851	1,659	-62.162%
2026-07-20	11.5500	11.5500	11.5500	11.5500	-7.303%	1	967	-57.576%
2026-07-17	12.4600	12.4600	12.4600	12.4600	-21.388%	2	966	-60.674%
2026-07-14	15.8500	15.8500	15.8500	15.8500	-1.553%	1	966	-69.085%
2026-07-13	16.1000	16.1000	16.1000	16.1000	-6.936%	2	966	-69.565%
2026-07-09	17.3000	17.3000	17.3000	17.3000	-5.978%	1	968	-71.676%
2026-07-02	18.4000	18.4000	18.4000	18.4000	+18.252%	1	967	-73.370%
2026-06-26	15.5600	15.5600	15.5600	15.5600	-3.474%	1	967	-68.509%
2026-06-24	16.1300	16.1300	16.1200	16.1200	-25.508%	50	967	-69.603%
2026-06-22	21.7200	21.7300	21.6400	21.6400	+7.129%	60	967	-77.357%
2026-06-18	20.2600	20.2700	20.2000	20.2000	-4.941%	60	1,016	-75.743%
2026-06-17	20.3500	21.2500	20.3500	21.2500	-2.299%	57	1,016	-76.941%
2026-06-09	20.8000	21.7500	20.8000	21.7500	-6.612%	2	1,016	-77.471%
2026-06-08	23.2900	23.2900	23.2900	23.2900	-12.444%	10	1,016	-78.961%
2026-06-04	26.6000	26.6000	26.6000	26.6000	+1.799%	3	1,016	-81.579%
2026-06-03	26.1300	26.1300	26.1300	26.1300	-0.381%	1	1,016	-81.248%
2026-06-02	26.1000	26.2700	26.1000	26.2300	-0.531%	90	1,017	-81.319%
2026-06-01	26.3700	26.3700	26.3700	26.3700	-5.788%	2	990	-81.418%
2026-05-26	27.9900	27.9900	27.9900	27.9900	+9.550%	1	990	-82.494%
2026-05-21	25.5500	25.5500	25.5500	25.5500	+2.817%	4	990	-80.822%
2026-05-18	24.7000	24.8500	24.7000	24.8500	-23.538%	2	990	-80.282%
2026-05-11	32.5000	32.5000	32.5000	32.5000	+16.071%	1	993	-84.923%
2026-05-08	28.0000	28.0000	28.0000	28.0000	+39.651%	1	993	-82.500%
2026-05-05	19.9000	20.0500	19.9000	20.0500	-2.433%	24	992	-75.561%
2026-05-04	20.5500	20.5500	20.5500	20.5500	-14.017%	1	989	-76.156%
2026-04-17	24.0700	24.0700	23.9000	23.9000	+8.145%	895	989	-79.498%
2026-04-15	21.9000	22.1000	21.8500	22.1000	+73.333%	4	1,378	-77.828%
2026-04-13	12.8700	12.9500	12.6500	12.7500	+6.250%	45	1,381	-61.569%
2026-04-10	12.0000	12.0000	12.0000	12.0000	-6.250%	3	1,336	-59.167%
2026-04-09	11.8000	12.8500	11.8000	12.8000	+0.787%	848	1,339	-61.719%
2026-04-08	12.9500	12.9500	12.2000	12.7000	+2.419%	486	690	-61.417%
2026-04-07	11.9500	12.4000	11.9500	12.4000	-21.270%	103	796	-60.484%
2026-03-31	15.1900	15.8800	15.1700	15.7500	+1.613%	77	693	-68.889%
2026-03-30	15.5000	15.5000	15.5000	15.5000	-23.077%	25	658	-68.387%
2026-03-24	20.0400	20.1500	20.0400	20.1500	-3.125%	3	633	-75.682%
2026-03-23	19.4600	20.8000	19.4600	20.8000	+9.301%	5	633	-76.442%
2026-03-20	19.0300	19.0300	19.0200	19.0300	-7.171%	4	635	-74.251%
2026-03-19	20.5300	20.5300	20.5000	20.5000	-26.655%	2	636	-76.098%
2026-03-16	27.9500	27.9500	27.9500	27.9500	+1.085%	1	635	-82.469%
2026-03-10	27.3300	27.8200	27.3300	27.6500	-3.152%	7	634	-82.278%
2026-03-06	28.5500	28.5500	28.5500	28.5500	+8.226%	1	631	-82.837%
2026-03-03	26.3800	26.3800	26.3800	26.3800	-6.619%	6	631	-81.425%
2026-03-02	28.2500	28.2500	28.2500	28.2500	-4.042%	4	637	-82.655%
2026-02-27	29.4400	29.4400	29.4400	29.4400	-3.317%	1	641	-83.356%
2026-02-24	30.4500	30.4500	30.4500	30.4500	+4.639%	1	640	-83.908%
2026-02-23	30.0500	30.0500	29.1000	29.1000	-14.032%	5	640	-83.162%
2026-02-19	33.8500	33.8500	33.8500	33.8500	-2.506%	13	640	-85.524%
2026-02-18	34.7200	34.7200	34.7200	34.7200	-4.877%	22	640	-85.887%
2026-02-13	36.9000	36.9000	36.5000	36.5000	-2.667%	10	660	-86.575%
2026-02-12	37.5000	37.5000	37.5000	37.5000	-9.091%	1	660	-86.933%
2026-02-11	41.2500	41.2500	41.2500	41.2500	+2.996%	1	659	-88.121%
2026-02-10	40.4000	40.4000	40.0500	40.0500	+12.185%	4	659	-87.765%
2026-02-09	35.7000	35.7000	35.7000	35.7000	-2.192%	1	659	-86.275%
2026-02-06	36.5000	36.5000	36.5000	36.5000	+13.743%	1	659	-86.575%
2026-02-05	32.0900	32.0900	32.0900	32.0900	-7.281%	1	658	-84.730%
2026-02-04	34.6100	34.6100	34.6100	34.6100	-12.269%	1	657	-85.842%
2026-02-03	41.2000	41.5000	38.6500	39.4500	-15.633%	8	656	-87.579%
2026-01-30	43.7500	46.7600	43.7500	46.7600	+19.286%	2	651	-89.521%
2026-01-29	43.2000	43.2000	39.2000	39.2000	-16.329%	2	652	-87.500%
2026-01-28	46.8500	46.8500	46.8500	46.8500	-3.976%	3	652	-89.541%
2026-01-26	48.7900	48.7900	48.7900	48.7900	+1.224%	1	653	-89.957%
2026-01-16	48.2000	48.2000	48.2000	48.2000	-3.407%	3	656	-89.834%
2026-01-14	49.9000	49.9000	49.9000	49.9000	-8.103%	3	656	-90.180%
2026-01-13	54.3000	54.3000	54.3000	54.3000	-3.552%	1	656	-90.976%
2026-01-12	56.3000	56.3000	56.3000	56.3000	+5.135%	1	655	-91.297%
2026-01-09	53.5500	53.5500	53.5500	53.5500	+6.567%	1	655	-90.850%
2026-01-08	50.4000	50.4000	50.2500	50.2500	-3.458%	2	655	-90.249%
2026-01-07	52.0500	52.0500	52.0500	52.0500	-1.327%	6	655	-90.586%
2026-01-06	52.9500	52.9500	52.7500	52.7500	-2.675%	4	655	-90.711%
2026-01-02	57.5000	57.5000	54.2000	54.2000	-17.428%	6	655	-90.959%
2025-12-30	65.3000	65.6400	65.2000	65.6400	-0.395%	5	659	-92.535%
2025-12-29	65.9500	65.9500	65.9000	65.9000	-13.630%	4	662	-92.564%
2025-12-23	76.2500	76.3000	76.2500	76.3000	-8.348%	22	662	-93.578%
2025-12-22	83.4000	83.4500	82.5000	83.2500	+7.475%	5	676	-94.114%
2025-12-19	76.0000	78.6000	76.0000	77.4600	-5.132%	22	676	-93.674%
2025-12-18	80.4500	81.6500	80.4500	81.6500	-3.258%	9	695	-93.999%
2025-12-17	84.4000	84.4000	84.4000	84.4000	+33.460%	1	695	-94.194%
2025-12-10	63.2400	63.2400	63.2400	63.2400	-3.450%	1	696	-92.252%
2025-12-04	66.5300	66.5300	65.4500	65.5000	+0.769%	3	697	-92.519%
2025-12-03	59.9000	65.0000	59.9000	65.0000	+16.175%	10	696	-92.462%
2025-12-02	56.0000	56.1000	55.9500	55.9500	-4.766%	6	697	-91.242%
2025-11-26	58.7500	58.7500	58.7500	58.7500	+11.905%	2	697	-91.660%
2025-11-21	52.5000	52.5000	52.5000	52.5000	+0.287%	1	697	-90.667%
2025-11-20	54.4700	54.4700	52.3500	52.3500	-1.505%	2	697	-90.640%
2025-11-18	53.1500	53.1500	53.1500	53.1500	-8.677%	1	697	-90.781%
2025-11-17	60.8000	60.8000	58.2000	58.2000	+2.052%	8	698	-91.581%
2025-11-14	49.0000	57.0300	49.0000	57.0300	+9.463%	12	698	-91.408%
2025-11-13	53.5000	53.5000	52.1000	52.1000	-22.895%	6	705	-90.595%
2025-11-07	67.5700	67.5700	67.5700	67.5700	-13.037%	1	699	-92.748%
2025-11-06	77.7000	77.7000	77.7000	77.7000	-7.191%	1	700	-93.694%
2025-11-03	83.7200	83.7200	83.7200	83.7200	+7.720%	1	699	-94.147%
2025-10-29	77.7300	77.7300	77.7200	77.7200	-1.807%	6	699	-93.695%
2025-10-28	73.0500	79.2500	73.0500	79.1500	+17.538%	104	699	-93.809%
2025-10-27	67.3400	67.3400	67.3400	67.3400	+4.452%	1	604	-92.723%
2025-10-22	69.1400	69.1400	64.4700	64.4700	-7.237%	9	604	-92.400%
2025-10-21	71.1500	71.1500	69.5000	69.5000	-3.873%	5	606	-92.950%
2025-10-20	70.6000	72.3000	70.6000	72.3000	+4.074%	4	605	-93.223%
2025-10-17	69.4700	69.4700	69.4700	69.4700	+6.175%	1	602	-92.947%
2025-10-16	65.0000	65.4300	65.0000	65.4300	-0.864%	5	603	-92.511%
2025-10-14	61.9800	66.0000	61.9800	66.0000	-2.222%	11	604	-92.576%
2025-10-13	66.0000	67.5000	66.0000	67.5000	+2.490%	7	602	-92.741%
2025-10-10	69.6000	69.6000	65.8600	65.8600	-3.713%	2	598	-92.560%
2025-10-09	68.4000	68.4000	68.4000	68.4000	+0.559%	1	598	-92.836%
2025-10-08	66.7500	68.0200	66.7500	68.0200	-7.832%	3	599	-92.796%
2025-10-07	76.4000	76.4000	73.8000	73.8000	+3.827%	4	602	-93.360%
2025-10-02	79.7500	79.7500	71.0800	71.0800	-12.355%	22	602	-93.106%
2025-10-01	81.0700	81.1000	81.0700	81.1000	+11.646%	2	604	-93.958%
2025-09-30	72.6400	72.6400	72.6400	72.6400	-2.693%	1	604	-93.254%
2025-09-29	77.0000	77.0000	74.6500	74.6500	+6.643%	2	604	-93.436%
2025-09-26	70.0000	70.0000	70.0000	70.0000	+0.344%	1	604	-93.000%
2025-09-25	69.2000	69.7600	68.2300	69.7600	-7.541%	4	603	-92.976%
2025-09-24	73.5000	75.4500	71.2500	75.4500	+6.044%	49	601	-93.506%
2025-09-23	71.1500	71.1500	71.1500	71.1500	-1.563%	6	601	-93.113%
2025-09-22	71.3000	72.2800	71.3000	72.2800	+2.235%	2	601	-93.221%
2025-09-18	70.7000	70.7000	70.7000	70.7000	+10.469%	1	601	-93.069%
2025-09-17	64.0000	64.0000	64.0000	64.0000	-5.813%	10	602	-92.344%
2025-09-16	65.6500	67.9500	65.6500	67.9500	-0.323%	15	612	-92.789%
2025-09-15	69.8500	70.2800	65.1600	68.1700	+74.348%	26	602	-92.812%
2025-09-08	39.1000	39.1000	39.1000	39.1000	+1.558%	1	599	-87.468%
2025-09-05	39.4500	39.8000	38.5000	38.5000	-6.780%	27	599	-87.273%
2025-08-26	41.3000	41.3000	41.3000	41.3000	+9.840%	1	585	-88.136%
2025-08-22	33.6000	37.6000	33.6000	37.6000	+17.500%	2	585	-86.968%
2025-08-20	32.0000	32.0000	32.0000	32.0000	-6.158%	1	585	-84.688%
2025-08-19	37.1700	37.3800	34.1000	34.1000	-5.462%	11	585	-85.630%
2025-08-18	35.1000	36.0700	35.1000	36.0700	+2.123%	23	589	-86.415%
2025-08-15	35.9500	35.9500	35.3200	35.3200	-3.312%	5	579	-86.127%
2025-08-14	37.5000	37.7000	36.5300	36.5300	-10.466%	10	577	-86.586%
2025-08-13	39.8500	40.8000	39.8500	40.8000	+2.513%	3	576	-87.990%
2025-08-12	40.8000	40.8000	36.9000	39.8000	-2.187%	4	575	-87.688%
2025-08-11	38.4900	40.6900	38.4900	40.6900	+14.137%	2	575	-87.958%
2025-08-08	36.5500	36.5500	35.5000	35.6500	+26.733%	39	575	-86.255%
2025-08-01	28.1300	28.1300	28.1300	28.1300	-12.640%	5	569	-82.581%
2025-07-30	34.0000	34.0000	32.2000	32.2000	-10.556%	3	564	-84.783%
2025-07-28	32.8000	36.5000	32.8000	36.0000	+25.217%	3	565	-86.389%
2025-07-24	28.8500	29.0500	28.7500	28.7500	-28.571%	29	564	-82.957%
2025-07-23	39.2200	40.2500	39.2200	40.2500	-4.167%	25	535	-87.826%
2025-07-21	42.0000	42.0000	42.0000	42.0000	+18.143%	1	557	-88.333%
2025-07-16	35.5500	35.5500	35.5500	35.5500	+1.282%	50	558	-86.217%
2025-07-15	36.8500	36.8500	35.1000	35.1000	0.000%	102	564	-86.040%
2025-07-14	35.1400	35.1400	34.9000	35.1000	+9.516%	65	565	-86.040%
2025-07-10	30.6000	32.0500	30.6000	32.0500	+16.971%	102	522	-84.711%
2025-07-09	28.4000	28.4000	27.4000	27.4000	-13.016%	3	522	-82.117%
2025-07-08	31.7000	31.7000	31.5000	31.5000	+5.705%	2	523	-84.444%
2025-07-07	30.2000	30.9000	29.5300	29.8000	-21.164%	21	524	-83.557%
2025-07-02	37.8000	37.8000	37.8000	37.8000	+10.785%	1	508	-87.037%
2025-07-01	32.6000	34.3400	32.6000	34.1200	-14.700%	5	509	-85.639%
2025-06-30	40.0000	40.0000	40.0000	40.0000	-25.926%	6	508	-87.750%
2025-06-23	54.1000	57.7400	54.0000	54.0000	+16.631%	9	502	-90.926%
2025-06-18	46.3000	46.3000	46.3000	46.3000	+2.095%	1	496	-89.417%
2025-06-17	45.3900	45.9500	45.2000	45.3500	+0.554%	10	496	-89.195%
2025-06-13	45.5600	45.5600	45.1000	45.1000	-8.426%	8	499	-89.135%
2025-06-10	45.9800	49.2500	45.5300	49.2500	+30.914%	3	500	-90.051%
2025-06-06	39.0200	39.0200	37.6200	37.6200	+12.500%	8	500	-86.975%
2025-06-05	40.0500	40.0500	33.4400	33.4400	-33.519%	2	500	-85.347%
2025-06-04	50.3000	50.3000	50.3000	50.3000	-14.046%	1	500	-90.258%
2025-06-03	56.2000	58.5200	56.2000	58.5200	+13.521%	99	500	-91.627%
2025-06-02	51.5500	51.5500	51.5500	51.5500	-15.492%	33	523	-90.495%
2025-05-30	61.0000	61.0000	61.0000	61.0000	-3.343%	8	503	-91.967%
2025-05-28	63.1100	63.1100	63.1100	63.1100	-0.630%	1	503	-92.236%
2025-05-27	58.6100	63.5100	58.6100	63.5100	+15.473%	5	504	-92.285%
2025-05-23	55.0000	55.0000	55.0000	55.0000	-1.168%	2	507	-91.091%
2025-05-22	55.6500	55.6500	55.6500	55.6500	-6.878%	1	507	-91.195%
2025-05-20	58.3500	59.7600	57.9800	59.7600	+7.001%	166	508	-91.801%
2025-05-19	53.3400	55.8500	53.3400	55.8500	-4.628%	4	554	-91.226%
2025-05-16	60.3200	60.3200	58.0500	58.5600	+8.304%	10	556	-91.633%
2025-05-15	55.6000	55.6000	53.6500	54.0700	-9.958%	106	555	-90.938%
2025-05-14	56.1500	60.1000	54.2600	60.0500	+15.038%	175	617	-91.840%
2025-05-13	45.8500	52.2000	45.8500	52.2000	+15.334%	2	502	-90.613%
2025-05-12	43.8100	45.2600	43.8100	45.2600	+15.843%	21	500	-89.174%
2025-05-09	39.5800	39.5800	38.8100	39.0700	+7.335%	12	501	-87.458%
2025-05-02	36.4000	36.4000	36.4000	36.4000	+9.474%	2	500	-86.538%
2025-04-29	33.3600	33.3600	33.2500	33.2500	-2.778%	2	500	-85.263%
2025-04-28	35.6400	35.6400	34.2000	34.2000	+4.427%	4	500	-85.673%
2025-04-25	32.0000	32.7500	32.0000	32.7500	+39.184%	76	497	-85.038%
2025-04-24	23.5300	23.5300	23.5300	23.5300	+0.128%	1	501	-79.176%
2025-04-23	24.4500	24.4500	23.5000	23.5000	+29.050%	8	501	-79.149%
2025-04-21	18.2500	18.2500	18.2100	18.2100	-15.184%	16	500	-73.092%
2025-04-17	21.2800	21.4700	21.2800	21.4700	+2.826%	3	502	-77.177%
2025-04-16	22.9000	22.9000	20.8800	20.8800	-19.846%	19	502	-76.533%
2025-04-11	26.0500	26.0500	26.0500	26.0500	-4.369%	20	494	-81.190%
2025-04-10	27.2800	27.2800	27.2400	27.2400	-14.875%	11	494	-82.012%
2025-04-09	32.0000	32.0000	32.0000	32.0000	+36.752%	1	494	-84.688%
2025-04-08	27.0000	27.0000	23.3000	23.4000	-2.703%	42	494	-79.060%
2025-04-07	29.0000	29.0000	24.0000	24.0500	-10.428%	3	520	-79.626%
2025-04-04	31.8000	31.9300	26.6500	26.8500	-22.174%	406	519	-81.750%
2025-04-03	34.5100	34.5100	34.5000	34.5000	-11.922%	10	418	-85.797%
2025-04-02	32.7500	39.1700	32.7500	39.1700	+4.314%	2	408	-87.490%
2025-04-01	37.0000	37.5500	37.0000	37.5500	+15.326%	161	409	-86.951%
2025-03-31	30.2500	32.6500	30.2500	32.5600	-20.039%	4	451	-84.951%
2025-03-27	38.9900	43.2000	38.9900	40.7200	+10.502%	173	451	-87.967%
2025-03-26	36.8500	36.8500	36.8500	36.8500	-9.169%	1	403	-86.703%
2025-03-25	38.6100	40.5700	38.6100	40.5700	+11.763%	3	403	-87.922%
2025-03-24	36.3000	36.3000	36.3000	36.3000	+55.928%	1	401	-86.501%
2025-03-18	25.1500	25.1500	23.2600	23.2800	-23.497%	22	402	-78.952%
2025-03-12	30.4300	30.4300	30.4300	30.4300	+14.830%	2	381	-83.897%
2025-03-11	26.5000	26.5000	26.5000	26.5000	+7.287%	2	381	-81.509%
2025-03-10	24.8500	24.8500	24.4200	24.7000	-18.750%	93	380	-80.162%
2025-03-07	32.4000	32.4000	30.4000	30.4000	-10.588%	184	325	-83.882%
2025-03-06	32.5000	34.0000	32.5000	34.0000	-2.017%	5	237	-85.588%
2025-03-05	36.0000	36.0000	34.7000	34.7000	+5.152%	5	237	-85.879%
2025-03-04	33.0000	33.0000	33.0000	33.0000	-10.931%	1	237	-85.152%
2025-03-03	37.0500	37.0500	37.0500	37.0500	+0.570%	1	237	-86.775%
2025-02-27	36.2500	39.1300	36.2500	36.8400	-4.386%	11	237	-86.699%
2025-02-26	40.6000	40.6000	38.5300	38.5300	-5.564%	120	234	-87.283%
2025-02-25	44.7500	44.7500	40.6100	40.8000	-20.266%	107	134	-87.990%
2025-02-24	51.1700	51.1700	51.1700	51.1700	-21.337%	1	33	-90.424%
2025-02-19	64.3500	65.0500	64.3500	65.0500	+4.801%	18	33	-92.467%
2025-02-18	62.0700	62.0700	62.0700	62.0700	+2.089%	1	16	-92.106%
2025-02-13	60.8000	60.8000	60.8000	60.8000	+3.138%	2	14	-91.941%
2025-02-12	57.5700	58.9500	57.5700	58.9500	+8.564%	3	14	-91.688%
2025-02-11	56.0700	56.0700	54.3000	54.3000	-9.121%	8	11	-90.976%
2025-02-10	62.4000	62.4000	59.7500	59.7500	-16.609%	3	7	-91.799%
2025-02-07	71.3000	71.6500	71.3000	71.6500	+5.368%	8	7	-93.161%
2025-02-06	68.0000	68.0000	68.0000	68.0000	-8.835%	1	3	-92.794%
2025-02-05	74.5900	74.5900	74.5900	74.5900	-5.041%	1	3	-93.431%
2025-02-04	78.5500	78.5500	78.5500	78.5500	+2.013%	1	2	-93.762%
2025-02-03	77.0000	77.0000	77.0000	77.0000	0.000%	1	1	-93.636%