Dark

TSLA20270617C770
TSLA Jun 17 2027 770.00 Call (TSLA270617C00770000)
option OPRA

EOD

Jul 31, 2026

5.10+13.333%(+0.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	5.1000	5.1000	5.1000	5.1000	+13.333%	1	881	0.000%
2026-07-30	4.4000	4.5000	4.4000	4.5000	-2.386%	2	880	+13.333%
2026-07-27	5.0000	5.0000	4.6100	4.6100	-7.984%	11	881	+10.629%
2026-07-24	5.0100	5.0100	5.0100	5.0100	-11.640%	1	881	+1.796%
2026-07-23	6.6800	6.6800	5.6700	5.6700	-46.560%	15	880	-10.053%
2026-07-22	10.6500	10.6500	10.6100	10.6100	+0.094%	11	888	-51.932%
2026-07-21	10.2200	11.0500	10.2200	10.6000	+5.055%	10	877	-51.887%
2026-07-20	10.0900	10.0900	10.0900	10.0900	-5.701%	1	876	-49.455%
2026-07-17	10.7000	10.7000	10.7000	10.7000	-13.008%	1	877	-52.336%
2026-07-16	12.3000	12.3000	12.3000	12.3000	-13.986%	3	877	-58.537%
2026-07-15	14.3000	14.3000	14.3000	14.3000	+1.060%	1	877	-64.336%
2026-07-14	14.2500	14.2500	14.1500	14.1500	-13.137%	2	876	-63.958%
2026-07-10	17.1400	17.1400	16.2900	16.2900	+11.195%	2	876	-68.692%
2026-07-08	14.6500	14.6500	14.6500	14.6500	-15.998%	1	878	-65.188%
2026-07-07	17.4400	17.4400	17.4400	17.4400	-8.834%	1	878	-70.757%
2026-06-30	19.1300	19.1300	19.1300	19.1300	+21.847%	1	879	-73.340%
2026-06-29	15.7000	15.7000	15.7000	15.7000	+19.392%	1	879	-67.516%
2026-06-26	13.1500	13.1500	13.1500	13.1500	-2.593%	3	879	-61.217%
2026-06-24	13.8500	13.8500	13.5000	13.5000	-10.714%	3	879	-62.222%
2026-06-23	15.2700	15.2700	15.1200	15.1200	-18.447%	3	880	-66.270%
2026-06-22	18.5400	18.5400	18.5400	18.5400	-12.753%	1	882	-72.492%
2026-06-15	21.2500	21.2500	21.2500	21.2500	+12.434%	1	882	-76.000%
2026-06-05	20.6700	20.6700	18.8500	18.9000	-18.710%	49	882	-73.016%
2026-06-04	23.5000	23.5000	23.2500	23.2500	-12.429%	2	848	-78.065%
2026-06-03	26.5500	26.5500	26.5500	26.5500	+13.607%	1	847	-80.791%
2026-06-01	23.3700	23.3700	23.3700	23.3700	-10.115%	1	848	-78.177%
2026-05-29	26.0000	26.0000	26.0000	26.0000	-10.499%	1	847	-80.385%
2026-05-27	29.0500	29.0500	29.0500	29.0500	+18.330%	1	847	-82.444%
2026-05-22	24.5500	24.5500	24.5500	24.5500	+10.586%	1	846	-79.226%
2026-05-20	22.3000	22.3500	22.2000	22.2000	+9.091%	28	846	-77.027%
2026-05-19	20.4500	20.5000	20.3500	20.3500	-4.145%	91	754	-74.939%
2026-05-18	21.2300	21.2300	21.2300	21.2300	-17.872%	1	754	-75.977%
2026-05-12	25.8500	25.8500	25.8500	25.8500	-15.661%	35	754	-80.271%
2026-05-11	30.5000	30.6500	30.5000	30.6500	+45.952%	10	754	-83.361%
2026-05-08	21.0000	21.0000	21.0000	21.0000	+0.478%	1	732	-75.714%
2026-04-20	20.9000	20.9000	20.9000	20.9000	-5.430%	1	731	-75.598%
2026-04-17	22.2700	22.2700	22.1000	22.1000	+19.009%	2	731	-76.923%
2026-04-16	19.1500	19.1500	18.5700	18.5700	-2.005%	4	733	-72.536%
2026-04-15	19.0000	19.0000	18.9500	18.9500	+43.019%	2	733	-73.087%
2026-04-14	13.2500	13.2500	13.2500	13.2500	+22.685%	1	735	-61.509%
2026-04-08	11.3900	11.3900	10.8000	10.8000	+10.769%	5	735	-52.778%
2026-04-07	9.8000	9.8000	9.7500	9.7500	-25.345%	2	735	-47.692%
2026-04-02	13.0600	13.0600	13.0600	13.0600	-11.156%	1	734	-60.949%
2026-04-01	14.7000	14.7000	14.7000	14.7000	+26.072%	9	734	-65.306%
2026-03-30	11.6600	11.6600	11.6600	11.6600	-14.891%	1	734	-56.261%
2026-03-27	14.5000	14.5000	13.4000	13.7000	-22.904%	147	734	-62.774%
2026-03-23	17.7700	17.7700	17.7700	17.7700	+11.691%	5	725	-71.300%
2026-03-20	15.9100	15.9100	15.9100	15.9100	-12.965%	1	720	-67.945%
2026-03-19	18.1500	18.2800	18.1500	18.2800	-12.115%	4	720	-72.101%
2026-03-18	20.8000	20.8000	20.8000	20.8000	-3.926%	2	722	-75.481%
2026-03-17	22.4500	22.4500	21.6500	21.6500	-8.068%	17	722	-76.443%
2026-03-13	23.5500	23.5500	23.5500	23.5500	-0.842%	2	737	-78.344%
2026-03-10	25.6500	25.6500	23.7500	23.7500	+5.135%	5	737	-78.526%
2026-03-09	22.5700	22.5900	22.5700	22.5900	-10.322%	6	740	-77.424%
2026-03-04	25.2500	25.2500	25.1900	25.1900	+6.063%	6	744	-79.754%
2026-03-03	24.4700	24.4700	23.7500	23.7500	-9.004%	11	739	-78.526%
2026-02-27	26.1000	26.1000	26.1000	26.1000	-7.611%	2	738	-80.460%
2026-02-26	29.2500	29.2500	27.0500	28.2500	-6.115%	6	736	-81.947%
2026-02-25	30.4000	30.4000	30.0900	30.0900	+12.067%	41	692	-83.051%
2026-02-24	26.8500	26.8500	26.8500	26.8500	+4.272%	1	692	-81.006%
2026-02-23	26.7300	26.7300	25.2000	25.7500	-12.860%	17	691	-80.194%
2026-02-20	29.2100	29.5500	29.2100	29.5500	-10.046%	30	685	-82.741%
2026-02-13	32.7500	32.8500	32.7500	32.8500	-10.612%	4	665	-84.475%
2026-02-03	36.7500	36.7500	36.7500	36.7500	+0.547%	2	665	-86.122%
2026-02-02	36.5500	36.5500	36.5500	36.5500	-12.831%	3	665	-86.047%
2026-01-30	41.9300	41.9300	41.9300	41.9300	-0.048%	1	665	-87.837%
2026-01-27	42.6600	42.6600	41.9500	41.9500	-7.903%	2	666	-87.843%
2026-01-22	44.9600	45.6000	44.9600	45.5500	+21.467%	3	668	-88.804%
2026-01-20	37.5700	37.5700	37.5000	37.5000	-16.759%	2	668	-86.400%
2026-01-14	45.0500	45.0500	45.0500	45.0500	-9.719%	2	668	-88.679%
2026-01-13	48.6500	49.9000	48.6500	49.9000	-0.598%	3	670	-89.780%
2026-01-09	50.2000	50.2000	50.2000	50.2000	+5.352%	1	669	-89.841%
2026-01-07	47.6500	47.6500	47.6500	47.6500	-0.355%	1	669	-89.297%
2026-01-06	49.1600	49.1600	47.4000	47.8200	-14.086%	7	668	-89.335%
2026-01-05	55.6600	55.6600	55.6600	55.6600	+12.105%	1	667	-90.837%
2026-01-02	53.8800	53.8800	49.6500	49.6500	-26.553%	175	667	-89.728%
2025-12-26	66.8000	67.6000	66.8000	67.6000	-1.830%	3	659	-92.456%
2025-12-23	68.8600	68.8600	68.8600	68.8600	-7.670%	1	658	-92.594%
2025-12-22	74.6200	74.6600	74.5300	74.5800	-1.622%	4	655	-93.162%
2025-12-18	75.8100	75.8100	75.8100	75.8100	+6.594%	1	655	-93.273%
2025-12-17	71.1200	71.1200	71.1200	71.1200	+6.149%	1	654	-92.829%
2025-12-16	67.0000	67.0000	67.0000	67.0000	+13.598%	2	653	-92.388%
2025-12-12	58.9800	58.9800	58.9800	58.9800	-4.871%	2	653	-91.353%
2025-12-05	62.0000	62.0000	62.0000	62.0000	-0.593%	1	652	-91.774%
2025-12-04	62.3700	62.3700	62.3700	62.3700	+17.679%	1	653	-91.823%
2025-12-02	51.4500	53.0500	51.4500	53.0000	-1.852%	24	653	-90.377%
2025-11-26	54.0000	54.0000	54.0000	54.0000	+2.857%	4	638	-90.556%
2025-11-25	51.5500	52.5000	50.4000	52.5000	+14.130%	21	638	-90.286%
2025-11-21	46.0000	46.0000	46.0000	46.0000	-19.298%	5	636	-88.913%
2025-11-20	57.0000	57.0000	57.0000	57.0000	+14.389%	1	636	-91.053%
2025-11-19	51.4300	51.4300	49.7200	49.8300	+0.060%	41	635	-89.765%
2025-11-18	49.8500	49.9500	49.8000	49.8000	+5.912%	11	631	-89.759%
2025-11-14	47.0200	47.0200	47.0200	47.0200	-19.210%	5	627	-89.154%
2025-11-12	58.2000	58.2000	58.2000	58.2000	-13.522%	10	627	-91.237%
2025-10-30	67.3000	67.3000	67.3000	67.3000	-1.752%	1	627	-92.422%
2025-10-28	68.5000	68.5000	68.5000	68.5000	+18.124%	1	627	-92.555%
2025-10-24	59.3500	59.3500	57.9900	57.9900	-4.449%	2	626	-91.205%
2025-10-22	59.9900	60.6900	59.9900	60.6900	+2.000%	2	625	-91.597%
2025-10-16	59.5000	59.5000	59.5000	59.5000	-2.698%	1	625	-91.429%
2025-10-14	61.1500	61.1500	61.1500	61.1500	-2.581%	1	626	-91.660%
2025-10-13	59.1700	62.7700	59.1700	62.7700	+3.325%	4	627	-91.875%
2025-10-03	60.7500	60.7500	60.7500	60.7500	-18.696%	1	626	-91.605%
2025-10-01	74.6500	74.7200	74.6500	74.7200	+9.882%	101	625	-93.175%
2025-09-30	68.0000	68.0000	68.0000	68.0000	-2.565%	2	625	-92.500%
2025-09-29	71.1000	71.1000	68.9600	69.7900	+2.301%	6	625	-92.692%
2025-09-24	68.2200	68.2200	68.2200	68.2200	+3.285%	4	625	-92.524%
2025-09-23	66.0000	66.0500	66.0000	66.0500	+4.841%	12	625	-92.279%
2025-09-19	64.4300	64.4300	63.0000	63.0000	+1.449%	3	625	-91.905%
2025-09-16	62.1000	62.1000	62.1000	62.1000	+7.439%	6	626	-91.787%
2025-09-15	60.7500	63.1500	57.3500	57.8000	+13.556%	24	626	-91.176%
2025-09-12	50.2700	50.9000	50.2700	50.9000	+41.389%	2	614	-89.980%
2025-09-08	36.0000	36.0000	36.0000	36.0000	-4.000%	1	615	-85.833%
2025-09-05	36.5000	37.5000	36.5000	37.5000	+16.822%	5	615	-86.400%
2025-09-03	32.1000	32.1000	32.1000	32.1000	+5.419%	2	619	-84.112%
2025-09-02	30.8000	30.8000	30.4500	30.4500	-4.844%	57	618	-83.251%
2025-08-29	35.0000	35.0000	32.0000	32.0000	-10.112%	3	617	-84.063%
2025-08-28	36.0000	36.0000	35.6000	35.6000	-6.069%	11	617	-85.674%
2025-08-27	38.5000	38.5000	37.9000	37.9000	+4.841%	8	627	-86.544%
2025-08-25	36.2500	36.2500	36.1500	36.1500	+16.613%	3	620	-85.892%
2025-08-20	31.0000	31.0000	31.0000	31.0000	-6.429%	1	620	-83.548%
2025-08-18	32.7000	33.1300	32.6500	33.1300	-1.104%	11	620	-84.606%
2025-08-14	33.5000	33.5000	33.5000	33.5000	-11.258%	100	621	-84.776%
2025-08-11	36.8000	38.5500	36.5000	37.7500	+15.267%	43	649	-86.490%
2025-08-08	32.7500	32.7500	32.7500	32.7500	+11.017%	3	629	-84.427%
2025-08-07	28.6700	29.5000	28.6700	29.5000	+4.056%	2	626	-82.712%
2025-08-06	27.2000	28.3500	27.2000	28.3500	+8.000%	4	625	-82.011%
2025-08-04	26.2500	26.2500	26.2500	26.2500	+3.755%	5	628	-80.571%
2025-08-01	26.6500	26.6500	25.3000	25.3000	-6.470%	6	623	-79.842%
2025-07-31	28.0000	28.2000	27.0500	27.0500	-12.175%	3	623	-81.146%
2025-07-30	30.8000	30.8000	30.8000	30.8000	-5.810%	1	622	-83.442%
2025-07-28	31.8000	33.0400	31.8000	32.7000	+15.752%	5	623	-84.404%
2025-07-25	28.2500	28.2500	28.2500	28.2500	+7.619%	2	621	-81.947%
2025-07-24	27.9900	27.9900	25.9000	26.2500	-30.921%	3	621	-80.571%
2025-07-22	38.0000	38.0000	38.0000	38.0000	+1.064%	1	621	-86.579%
2025-07-21	37.6000	37.6000	37.6000	37.6000	+19.365%	10	621	-86.436%
2025-07-15	31.7400	31.7400	31.3700	31.5000	+3.448%	4	621	-83.810%
2025-07-11	29.9000	30.4500	29.9000	30.4500	+7.597%	2	621	-83.251%
2025-07-10	27.3000	28.3000	27.3000	28.3000	+12.974%	2	620	-81.979%
2025-07-09	27.3500	27.3500	25.0000	25.0500	-11.547%	24	620	-79.641%
2025-07-08	28.3200	28.3200	28.3200	28.3200	+3.547%	2	606	-81.992%
2025-07-07	28.3500	28.3500	27.3500	27.3500	-22.301%	10	608	-81.353%
2025-07-03	35.2000	35.2000	35.2000	35.2000	+1.149%	7	597	-85.511%
2025-07-02	34.5000	34.8000	34.5000	34.8000	+12.476%	2	597	-85.345%
2025-07-01	30.0000	30.9400	30.0000	30.9400	-15.924%	2	597	-83.516%
2025-06-30	36.8500	36.9300	36.8000	36.8000	-4.291%	151	597	-86.141%
2025-06-27	38.9600	38.9600	38.4500	38.4500	-8.692%	8	597	-86.736%
2025-06-26	42.1100	42.1100	42.1100	42.1100	+4.233%	6	591	-87.889%
2025-06-25	40.4000	40.4000	40.4000	40.4000	-25.530%	6	597	-87.376%
2025-06-23	54.2500	54.2500	54.2500	54.2500	+28.099%	1	597	-90.599%
2025-06-20	42.3500	42.3500	42.3500	42.3500	-8.333%	14	597	-87.957%
2025-06-16	46.2000	46.2000	46.2000	46.2000	-2.737%	8	597	-88.961%
2025-06-13	47.5000	47.5000	47.5000	47.5000	+10.234%	28	590	-89.263%
2025-06-12	45.4500	45.4500	43.0900	43.0900	-10.210%	11	584	-88.164%
2025-06-11	47.9900	47.9900	47.9900	47.9900	+4.281%	10	585	-89.373%
2025-06-10	42.7500	46.0500	42.7500	46.0200	+22.720%	9	583	-88.918%
2025-06-09	34.0500	37.5000	34.0500	37.5000	+6.686%	42	583	-86.400%
2025-06-06	36.7600	36.7600	35.0000	35.1500	+0.429%	34	555	-85.491%
2025-06-05	41.3000	41.6500	35.0000	35.0000	-32.276%	33	541	-85.429%
2025-06-03	51.6800	51.6800	51.6800	51.6800	-6.631%	1	541	-90.132%
2025-05-30	55.3500	55.3500	55.3500	55.3500	-6.472%	40	542	-90.786%
2025-05-29	59.1800	59.1800	59.1800	59.1800	+2.743%	1	542	-91.382%
2025-05-28	57.6000	57.6000	57.6000	57.6000	+3.934%	140	541	-91.146%
2025-05-27	54.4700	55.4200	54.4700	55.4200	+8.179%	2	596	-90.798%
2025-05-23	51.4500	51.4500	51.2000	51.2300	-0.234%	150	555	-90.045%
2025-05-22	51.3500	51.3500	51.3500	51.3500	-2.321%	1	555	-90.068%
2025-05-21	52.7000	52.7000	52.5700	52.5700	-6.642%	3	555	-90.299%
2025-05-20	56.3100	56.3100	56.3100	56.3100	+9.702%	2	553	-90.943%
2025-05-19	50.0000	51.3300	50.0000	51.3300	-5.643%	2	555	-90.064%
2025-05-16	55.3000	55.3000	54.0300	54.4000	+7.723%	30	555	-90.625%
2025-05-15	50.5000	50.5000	50.5000	50.5000	-8.182%	1	555	-89.901%
2025-05-14	52.6500	55.5100	52.6500	55.0000	+13.754%	15	554	-90.727%
2025-05-13	41.7000	48.8500	41.5500	48.3500	+14.900%	140	547	-89.452%
2025-05-12	42.0000	42.0800	42.0000	42.0800	+12.513%	8	567	-87.880%
2025-05-09	39.3000	39.3000	37.4000	37.4000	+17.981%	8	560	-86.364%
2025-05-08	29.4000	31.7000	29.4000	31.7000	+9.499%	2	560	-83.912%
2025-05-05	29.5100	29.5100	28.6500	28.9500	-14.853%	39	560	-82.383%
2025-05-02	33.0100	34.0000	33.0100	34.0000	+7.595%	14	534	-85.000%
2025-04-29	30.3000	31.6000	30.3000	31.6000	+10.877%	2	528	-83.861%
2025-04-28	28.5000	28.5000	28.5000	28.5000	-6.096%	1	528	-82.105%
2025-04-25	23.2000	30.3500	23.2000	30.3500	+35.189%	160	528	-83.196%
2025-04-24	21.2000	22.4500	21.2000	22.4500	+6.651%	5	511	-77.283%
2025-04-23	21.1000	22.5000	21.0500	21.0500	+12.567%	5	510	-75.772%
2025-04-22	17.7000	19.6000	17.7000	18.7000	+11.976%	22	508	-72.727%
2025-04-21	17.2000	17.2500	16.4000	16.7000	-16.708%	27	509	-69.461%
2025-04-17	20.0500	20.0500	20.0500	20.0500	-10.491%	5	491	-74.564%
2025-04-16	22.4500	22.4500	22.4000	22.4000	-1.969%	2	491	-77.232%
2025-04-15	22.8000	22.8500	22.8000	22.8500	-5.967%	9	491	-77.681%
2025-04-14	24.3000	24.3000	24.3000	24.3000	-5.263%	2	486	-79.012%
2025-04-10	25.6500	25.6500	25.6500	25.6500	+30.534%	1	486	-80.117%
2025-04-08	21.5500	21.5500	19.6500	19.6500	-17.124%	46	485	-74.046%
2025-04-07	20.7500	23.7100	20.7500	23.7100	-3.813%	10	485	-78.490%
2025-04-04	25.4500	25.4500	24.6500	24.6500	-21.994%	8	476	-79.310%
2025-04-03	30.9000	32.2500	30.9000	31.6000	-10.608%	4	475	-83.861%
2025-04-02	28.3500	36.4000	28.3500	35.3500	+8.005%	57	436	-85.573%
2025-04-01	30.3000	33.5000	30.3000	32.7300	+9.282%	17	436	-84.418%
2025-03-31	28.5500	29.9500	27.3500	29.9500	-14.429%	226	447	-82.972%
2025-03-27	37.8500	37.9600	35.0000	35.0000	-7.285%	5	258	-85.429%
2025-03-26	37.7500	37.7500	37.7500	37.7500	+2.304%	3	255	-86.490%
2025-03-25	37.2500	37.2500	36.8700	36.9000	+8.529%	31	255	-86.179%
2025-03-24	34.0000	34.0000	34.0000	34.0000	+30.769%	7	237	-85.000%
2025-03-21	24.9500	26.1500	24.9500	26.0000	+17.914%	8	230	-80.385%
2025-03-18	22.6500	22.8600	22.0500	22.0500	-11.089%	12	232	-76.871%
2025-03-17	25.6500	25.6500	24.5900	24.8000	-10.631%	35	232	-79.435%
2025-03-14	27.2000	27.7500	27.2000	27.7500	+1.985%	10	214	-81.622%
2025-03-13	26.6500	27.2100	26.0500	27.2100	-6.815%	18	198	-81.257%
2025-03-12	29.7500	30.3000	28.7000	29.2000	+18.219%	11	198	-82.534%
2025-03-11	25.4000	26.4000	23.6300	24.7000	+6.237%	11	187	-79.352%
2025-03-10	24.9000	24.9000	22.7200	23.2500	-21.585%	11	182	-78.065%
2025-03-07	28.5500	30.1500	28.5000	29.6500	-0.168%	26	174	-82.799%
2025-03-06	29.6400	29.7000	29.6400	29.7000	-7.332%	2	163	-82.828%
2025-03-04	32.7800	33.2500	30.7200	32.0500	-20.154%	6	161	-84.087%
2025-03-03	40.1400	40.1400	40.1400	40.1400	+8.692%	2	160	-87.294%
2025-02-28	36.9300	36.9300	36.9300	36.9300	+8.109%	4	160	-86.190%
2025-02-27	34.1600	34.1600	34.1600	34.1600	-8.295%	2	160	-85.070%
2025-02-26	40.0000	40.0000	37.0000	37.2500	-2.742%	5	158	-86.309%
2025-02-25	41.5000	41.5000	38.3000	38.3000	-17.599%	113	158	-86.684%
2025-02-24	50.7500	50.7500	45.9100	46.4800	-6.101%	9	55	-89.028%
2025-02-21	55.6000	55.6000	49.5000	49.5000	-14.655%	4	50	-89.697%
2025-02-18	57.8700	58.0000	57.8700	58.0000	+0.346%	4	49	-91.207%
2025-02-14	57.8000	57.8000	56.6500	57.8000	-2.365%	12	43	-91.176%
2025-02-13	59.2000	59.2000	59.2000	59.2000	+14.286%	1	43	-91.385%
2025-02-12	52.0500	55.0700	51.8000	51.8000	+4.858%	10	43	-90.154%
2025-02-11	54.0000	54.0000	49.4000	49.4000	-16.271%	17	37	-89.676%
2025-02-10	57.2400	59.0000	57.2400	59.0000	-2.399%	2	39	-91.356%
2025-02-07	64.8000	64.8000	60.4500	60.4500	-5.576%	8	37	-91.563%
2025-02-06	64.5000	64.5000	64.0000	64.0200	-12.301%	30	37	-92.034%
2025-02-04	73.0000	73.0000	73.0000	73.0000	+1.248%	1	8	-93.014%
2025-02-03	73.0000	73.0000	70.1000	72.1000	0.000%	7	7	-92.926%