Dark

TSLA20270617C810
TSLA Jun 17 2027 810.00 Call (TSLA270617C00810000)
option OPRA

EOD

Jul 31, 2026

4.35+8.750%(+0.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	4.2000	4.3500	4.2000	4.3500	+8.750%	2	4,992	0.000%
2026-07-30	3.9500	4.0000	3.9500	4.0000	-5.213%	4	4,991	+8.750%
2026-07-27	4.5500	4.5500	4.2200	4.2200	-4.091%	2	4,992	+3.081%
2026-07-24	4.4000	4.4000	4.4000	4.4000	-13.556%	1	4,993	-1.136%
2026-07-23	6.3800	6.3800	4.8500	5.0900	-46.702%	39	4,993	-14.538%
2026-07-21	9.7000	9.7000	9.5500	9.5500	+9.770%	8	5,015	-54.450%
2026-07-20	8.7000	8.7000	8.7000	8.7000	-7.447%	32	5,019	-50.000%
2026-07-17	9.7000	9.7000	9.4000	9.4000	-10.048%	7	5,051	-53.723%
2026-07-16	10.4000	10.5500	10.4000	10.4500	-16.064%	500	5,050	-58.373%
2026-07-13	12.4500	12.4500	12.4500	12.4500	-14.668%	1	5,329	-65.060%
2026-07-10	14.5900	14.5900	14.5900	14.5900	+16.534%	1	5,329	-70.185%
2026-07-08	12.5200	12.5200	12.5200	12.5200	-13.655%	1	5,328	-65.256%
2026-07-07	15.0000	15.0000	14.5000	14.5000	-6.149%	3	5,328	-70.000%
2026-07-06	14.9000	15.4500	14.9000	15.4500	+18.846%	2	5,327	-71.845%
2026-07-02	15.2000	15.2000	12.6500	13.0000	-24.198%	503	5,050	-66.538%
2026-06-30	17.1500	17.1500	17.1500	17.1500	+13.201%	1	5,050	-74.636%
2026-06-29	11.9000	15.5500	11.9000	15.1500	+50.746%	4	5,051	-71.287%
2026-06-26	10.0500	10.0500	10.0500	10.0500	-10.268%	1	5,051	-56.716%
2026-06-24	11.3000	11.3000	11.2000	11.2000	-32.080%	54	5,051	-61.161%
2026-06-22	16.3800	16.4900	16.3800	16.4900	+14.913%	2	5,052	-73.620%
2026-06-18	14.3500	14.3500	14.3500	14.3500	-18.000%	2	5,053	-69.686%
2026-06-11	16.0000	17.5000	16.0000	17.5000	+16.279%	15	5,053	-75.143%
2026-06-10	15.0500	15.0500	15.0500	15.0500	-15.686%	2	5,049	-71.096%
2026-06-08	17.9500	17.9500	17.8500	17.8500	+6.758%	2	5,049	-75.630%
2026-06-05	17.0000	17.0000	16.7200	16.7200	-19.227%	7	5,048	-73.983%
2026-06-04	21.1000	21.1000	20.7000	20.7000	-4.033%	28	5,048	-78.986%
2026-06-03	21.5700	21.5700	21.5700	21.5700	-15.742%	3	5,037	-79.833%
2026-05-27	25.8500	25.8500	25.6000	25.6000	+11.159%	7	5,037	-83.008%
2026-05-26	22.9000	23.0300	22.9000	23.0300	+5.983%	7	5,038	-81.112%
2026-05-21	21.5700	21.7700	21.5700	21.7300	+10.585%	7	5,038	-79.982%
2026-05-20	19.6000	19.6500	19.6000	19.6500	+9.777%	10	5,038	-77.863%
2026-05-19	17.9500	17.9500	17.9000	17.9000	-2.981%	3	5,039	-75.698%
2026-05-18	19.5000	19.5000	18.4500	18.4500	-31.743%	3	5,039	-76.423%
2026-05-14	29.0000	29.0000	27.0300	27.0300	-3.499%	2	5,039	-83.907%
2026-05-13	28.0100	28.0100	28.0100	28.0100	+15.267%	2	5,040	-84.470%
2026-05-12	25.2500	25.5000	22.5000	24.3000	-6.430%	559	5,040	-82.099%
2026-05-11	25.9700	25.9700	25.9700	25.9700	+20.510%	2	5,040	-83.250%
2026-05-08	20.0900	21.7000	20.0900	21.5500	+21.408%	17	5,042	-79.814%
2026-05-07	17.8000	17.8000	17.7500	17.7500	+20.339%	54	5,046	-75.493%
2026-05-01	13.5200	14.7500	13.5200	14.7500	+32.644%	3	5,021	-70.508%
2026-04-30	11.1000	11.1500	11.1000	11.1200	-4.549%	21	5,021	-60.881%
2026-04-29	11.6500	11.6500	11.6500	11.6500	-7.171%	1	5,013	-62.661%
2026-04-28	12.5500	12.5500	12.5500	12.5500	+9.607%	1	5,013	-65.339%
2026-04-27	11.4500	11.4500	11.4500	11.4500	-12.058%	1	5,013	-62.009%
2026-04-23	13.8000	13.8000	13.0200	13.0200	-22.730%	2	5,013	-66.590%
2026-04-15	13.4000	16.8500	13.4000	16.8500	+75.338%	99	5,013	-74.184%
2026-04-09	8.5000	9.6300	8.5000	9.6100	+5.604%	2,195	4,989	-54.735%
2026-04-08	9.5000	9.5000	9.1000	9.1000	+2.477%	5	5,304	-52.198%
2026-04-07	8.8800	8.8800	8.8800	8.8800	-6.032%	4	5,308	-51.014%
2026-04-06	9.4500	9.4500	9.4500	9.4500	-23.790%	32	5,310	-53.968%
2026-04-01	12.4000	12.4000	12.4000	12.4000	+9.347%	1	5,310	-64.919%
2026-03-31	11.3600	11.3600	11.3400	11.3400	+11.504%	7	5,310	-61.640%
2026-03-30	11.6500	11.6500	10.0900	10.1700	-13.814%	353	5,310	-57.227%
2026-03-27	11.7700	11.9200	11.7700	11.8000	-8.527%	802	5,280	-63.136%
2026-03-26	14.5200	14.5500	12.9000	12.9000	-19.876%	278	5,595	-66.279%
2026-03-25	15.5800	16.3000	15.4000	16.1000	+15.412%	219	5,688	-72.981%
2026-03-20	15.0000	15.0000	13.9500	13.9500	-8.224%	62	5,713	-68.817%
2026-03-19	15.8000	15.8000	15.2000	15.2000	-11.782%	6	5,749	-71.382%
2026-03-18	18.1000	18.1000	17.2300	17.2300	-9.316%	33	5,748	-74.753%
2026-03-17	19.9000	19.9000	18.9500	19.0000	-4.952%	5	5,717	-77.105%
2026-03-16	19.9900	19.9900	19.9900	19.9900	-1.527%	1	5,716	-78.239%
2026-03-13	20.9000	20.9000	20.3000	20.3000	-4.918%	2	5,716	-78.571%
2026-03-12	22.5000	22.5000	20.6500	21.3500	+0.946%	253	5,718	-79.625%
2026-03-10	21.1500	21.1500	21.1500	21.1500	+4.703%	1	5,772	-79.433%
2026-03-09	20.2000	20.2000	20.2000	20.2000	-9.009%	1	5,773	-78.465%
2026-03-06	22.2000	22.2000	22.2000	22.2000	-2.203%	1	5,774	-80.405%
2026-03-02	22.7000	22.7000	22.7000	22.7000	-1.304%	14	5,774	-80.837%
2026-02-27	23.0000	23.0000	23.0000	23.0000	-4.167%	1	5,779	-81.087%
2026-02-26	26.0000	26.0000	24.0000	24.0000	-2.637%	4	5,778	-81.875%
2026-02-24	24.6500	24.6500	24.6500	24.6500	+12.970%	1	5,780	-82.353%
2026-02-23	22.4000	22.4000	21.8200	21.8200	-16.238%	3	5,781	-80.064%
2026-02-20	25.0000	26.0500	25.0000	26.0500	-11.092%	7	5,782	-83.301%
2026-02-13	29.2200	29.4000	29.2200	29.3000	-13.824%	6	5,781	-85.154%
2026-02-12	34.0000	34.0000	34.0000	34.0000	+12.583%	4	5,781	-87.206%
2026-02-09	30.1500	30.2000	30.1500	30.2000	+13.962%	2	5,777	-85.596%
2026-02-05	25.5000	26.5000	25.5000	26.5000	-14.100%	3	5,777	-83.585%
2026-02-03	32.9000	32.9500	30.8000	30.8500	-1.185%	4	5,779	-85.900%
2026-01-29	34.0500	34.0500	31.2200	31.2200	-18.698%	22	5,779	-86.067%
2026-01-27	38.4000	38.4000	38.4000	38.4000	+6.371%	87	5,762	-88.672%
2026-01-21	36.1000	36.1000	36.1000	36.1000	+3.438%	2	5,744	-87.950%
2026-01-20	34.9000	34.9000	34.9000	34.9000	-10.765%	1	5,744	-87.536%
2026-01-16	39.0500	39.1500	39.0500	39.1100	-4.772%	35	5,749	-88.878%
2026-01-14	42.2000	42.2000	41.0300	41.0700	-8.530%	45	5,749	-89.408%
2026-01-13	44.9000	44.9000	44.9000	44.9000	+0.673%	1	5,737	-90.312%
2026-01-09	44.6000	44.6000	44.6000	44.6000	+4.327%	2	5,736	-90.247%
2026-01-08	42.7500	42.7500	42.7500	42.7500	-2.286%	69	5,734	-89.825%
2026-01-07	43.7500	43.7500	43.7500	43.7500	-11.437%	38	5,803	-90.057%
2026-01-05	49.4000	49.4000	49.4000	49.4000	+9.534%	69	5,765	-91.194%
2026-01-02	45.1000	45.1000	45.1000	45.1000	-10.640%	1	5,696	-90.355%
2025-12-31	52.2500	52.2500	50.4700	50.4700	-11.097%	256	5,454	-91.381%
2025-12-29	57.2000	57.2000	56.7700	56.7700	-6.134%	30	5,454	-92.338%
2025-12-26	59.7200	60.4800	59.7200	60.4800	-0.852%	24	5,430	-92.808%
2025-12-24	63.2100	63.2100	61.0000	61.0000	-5.058%	15	5,418	-92.869%
2025-12-23	64.3500	64.3500	64.2500	64.2500	-9.494%	10	5,418	-93.230%
2025-12-22	70.8000	70.9900	69.9500	70.9900	+7.398%	85	5,418	-93.872%
2025-12-19	65.6500	66.1000	64.9500	66.1000	-5.097%	9	5,373	-93.419%
2025-12-18	64.6000	71.1200	64.6000	69.6500	+12.158%	502	5,367	-93.754%
2025-12-17	62.1000	62.1000	62.1000	62.1000	-8.542%	1	5,865	-92.995%
2025-12-16	67.9000	67.9000	67.9000	67.9000	+26.396%	14	5,865	-93.594%
2025-12-09	53.7200	53.7200	53.7200	53.7200	-8.171%	1	5,879	-91.902%
2025-12-05	58.5000	58.5000	58.5000	58.5000	+10.107%	1	5,879	-92.564%
2025-12-03	52.8400	53.1300	52.8400	53.1300	+8.650%	30	5,879	-91.813%
2025-12-01	48.9000	48.9000	48.9000	48.9000	-1.807%	3	5,874	-91.104%
2025-11-26	48.7000	49.8000	48.7000	49.8000	+1.220%	3	5,871	-91.265%
2025-11-25	49.2000	49.2000	49.2000	49.2000	+7.306%	1	5,871	-91.159%
2025-11-19	47.2000	47.2000	45.8500	45.8500	+2.048%	12	5,870	-90.513%
2025-11-18	46.0000	46.3900	44.9100	44.9300	-27.823%	63	5,870	-90.318%
2025-11-10	60.7700	62.2500	60.7700	62.2500	+5.741%	6	5,836	-93.012%
2025-11-07	56.8700	58.8700	56.8700	58.8700	-9.081%	15	5,836	-92.611%
2025-11-04	64.7500	64.7500	64.7500	64.7500	-7.500%	1	5,836	-93.282%
2025-11-03	70.0000	70.0000	70.0000	70.0000	+11.821%	5	5,831	-93.786%
2025-10-27	59.3500	63.1500	57.6500	62.6000	+20.385%	12	5,823	-93.051%
2025-10-23	49.0000	52.0000	49.0000	52.0000	-8.402%	3	5,823	-91.635%
2025-10-03	58.3000	58.3000	56.7600	56.7700	-19.338%	653	5,823	-92.338%
2025-10-01	68.3400	70.3800	68.0400	70.3800	+20.514%	5,443	5,311	-93.819%
2025-09-25	58.4000	58.4500	58.4000	58.4000	-8.118%	13	7	-92.551%
2025-09-24	61.2000	63.5600	61.2000	63.5600	+1.534%	2	1	-93.156%
2025-09-22	62.6000	62.6000	62.6000	62.6000	0.000%	1	1	-93.051%