Dark

TSLA20270617C820
TSLA Jun 17 2027 820.00 Call (TSLA270617C00820000)
option OPRA

EOD

Jul 31, 2026

4.25+11.842%(+0.45)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	4.2000	4.2500	4.2000	4.2500	+11.842%	51	3,075	0.000%
2026-07-30	3.8000	3.8000	3.8000	3.8000	+10.145%	1	3,074	+11.842%
2026-07-29	3.6000	3.6000	3.4500	3.4500	-7.258%	12	3,074	+23.188%
2026-07-28	3.7200	3.7200	3.7200	3.7200	-4.859%	2	3,072	+14.247%
2026-07-27	4.1900	4.1900	3.9100	3.9100	-7.346%	2	3,071	+8.696%
2026-07-24	4.2000	4.2200	4.2000	4.2200	-13.878%	8	3,069	+0.711%
2026-07-23	5.2000	5.2000	4.9000	4.9000	-44.758%	3	3,069	-13.265%
2026-07-21	8.2000	9.3000	8.2000	8.8700	+6.228%	13	3,071	-52.086%
2026-07-20	8.3500	8.3500	8.3500	8.3500	-7.222%	27	3,070	-49.102%
2026-07-17	9.0000	9.0000	9.0000	9.0000	-17.431%	1	3,071	-52.778%
2026-07-16	10.9500	10.9500	10.8000	10.9000	-10.288%	8	3,071	-61.009%
2026-07-08	12.1500	12.1500	12.1500	12.1500	-0.816%	1	3,069	-65.021%
2026-07-02	14.7000	14.7000	12.2500	12.2500	-26.866%	12	3,069	-65.306%
2026-07-01	18.0000	18.0000	16.7000	16.7500	+1.824%	12	3,069	-74.627%
2026-06-30	16.4500	16.4500	16.4500	16.4500	+11.753%	1	3,068	-74.164%
2026-06-29	14.5000	14.7200	14.5000	14.7200	-3.158%	13	3,067	-71.128%
2026-06-17	15.2000	15.2000	15.2000	15.2000	-15.084%	1	3,063	-72.039%
2026-06-12	17.3900	17.9000	17.3900	17.9000	+10.836%	14	3,063	-76.257%
2026-06-11	16.1500	16.2000	16.1500	16.1500	+9.122%	9	3,063	-73.684%
2026-06-10	16.3000	16.3000	14.8000	14.8000	-14.943%	5	3,059	-71.284%
2026-06-08	17.4000	17.4000	17.4000	17.4000	+3.881%	1	3,059	-75.575%
2026-06-05	17.0000	17.0000	16.7500	16.7500	-24.550%	5	3,058	-74.627%
2026-06-03	22.2000	22.2000	22.2000	22.2000	+10.668%	1	3,058	-80.856%
2026-06-01	20.9700	20.9700	19.7000	20.0600	-4.340%	10	3,058	-78.814%
2026-05-26	20.6000	20.9700	20.6000	20.9700	+2.543%	14	3,054	-79.733%
2026-05-22	20.4500	20.4500	20.4500	20.4500	+2.250%	1	3,054	-79.218%
2026-05-21	20.0000	20.0000	19.7000	20.0000	+4.987%	4	3,054	-78.750%
2026-05-20	18.9500	19.0500	18.9500	19.0500	+3.533%	3	3,054	-77.690%
2026-05-18	18.4000	18.4000	18.4000	18.4000	-2.646%	1	3,052	-76.902%
2026-05-11	19.3500	19.3500	18.9000	18.9000	+16.093%	3	3,052	-77.513%
2026-05-07	17.1500	17.1500	16.2800	16.2800	+6.059%	2	3,052	-73.894%
2026-05-01	14.8000	15.3500	14.8000	15.3500	+23.790%	2	3,052	-72.313%
2026-04-24	12.4000	12.4000	12.4000	12.4000	-4.615%	1	3,052	-65.726%
2026-04-23	13.0000	13.0000	13.0000	13.0000	-18.750%	1	3,051	-67.308%
2026-04-15	13.6000	16.6500	13.6000	16.0000	+81.818%	23	3,050	-73.438%
2026-04-10	9.0900	9.0900	8.8000	8.8000	+8.642%	2	3,053	-51.705%
2026-04-07	8.3000	8.3000	8.1000	8.1000	-10.497%	10	3,053	-47.531%
2026-04-06	9.0500	9.0500	9.0500	9.0500	-19.340%	35	3,053	-53.039%
2026-04-01	11.2200	11.2200	11.2200	11.2200	+13.105%	1	3,087	-62.121%
2026-03-30	9.9200	9.9200	9.9200	9.9200	-20.576%	34	3,087	-57.157%
2026-03-26	13.1500	13.1500	12.4900	12.4900	-18.738%	10	3,087	-65.973%
2026-03-25	15.5000	15.5000	15.3700	15.3700	+7.860%	22	3,095	-72.349%
2026-03-23	14.2500	14.2500	14.2500	14.2500	+3.037%	5	3,105	-70.175%
2026-03-20	13.8000	13.8300	13.8000	13.8300	-7.923%	10	3,105	-69.270%
2026-03-19	15.0200	15.0200	15.0200	15.0200	-19.464%	1	3,096	-71.704%
2026-03-17	18.7000	18.7000	18.6500	18.6500	-8.936%	24	3,095	-77.212%
2026-03-10	21.7500	21.7500	20.4800	20.4800	-4.744%	2	3,115	-79.248%
2026-03-06	21.0700	21.5000	21.0000	21.5000	-1.149%	13	3,121	-80.233%
2026-03-04	21.7500	21.7500	21.7500	21.7500	-2.728%	1	3,120	-80.460%
2026-03-02	22.3500	22.4000	21.9000	22.3600	+1.544%	5,309	3,120	-80.993%
2026-02-27	22.0200	22.0200	22.0200	22.0200	-9.383%	3	5,630	-80.699%
2026-02-26	25.5000	25.5000	24.0000	24.3000	-6.897%	246	5,630	-82.510%
2026-02-25	25.9800	26.3500	25.9800	26.1000	+6.967%	70	5,663	-83.716%
2026-02-24	22.7000	24.4000	22.2000	24.4000	+15.257%	348	5,663	-82.582%
2026-02-23	21.8500	21.8500	21.1700	21.1700	-16.423%	15	5,422	-79.924%
2026-02-19	25.3300	25.3300	25.3300	25.3300	-13.253%	1	5,417	-83.221%
2026-02-09	29.2000	29.2000	29.2000	29.2000	+12.524%	1	5,416	-85.445%
2026-02-05	26.4000	26.4000	25.9500	25.9500	-4.840%	4	5,416	-83.622%
2026-02-04	28.2000	28.2000	27.2700	27.2700	-9.100%	6	5,416	-84.415%
2026-02-03	32.4000	32.4000	30.0000	30.0000	-7.975%	11	5,421	-85.833%
2026-02-02	30.5400	32.6500	30.5400	32.6000	-9.495%	6	5,412	-86.963%
2026-01-30	34.6100	36.0200	34.6100	36.0200	+10.899%	2	5,410	-88.201%
2026-01-29	32.4800	32.4800	32.4800	32.4800	-10.916%	4	5,408	-86.915%
2026-01-28	36.4600	36.4600	36.4600	36.4600	-12.775%	1	5,408	-88.343%
2026-01-23	41.8000	41.8000	41.8000	41.8000	+24.776%	10	5,408	-89.833%
2026-01-20	33.5000	33.5000	33.5000	33.5000	-15.723%	1	5,408	-87.313%
2026-01-15	39.7500	39.7500	39.7500	39.7500	-2.835%	1	5,407	-89.308%
2026-01-14	40.8700	40.9100	40.8700	40.9100	-6.705%	2	5,406	-89.611%
2026-01-13	43.8500	43.8500	43.8500	43.8500	+2.214%	1	5,406	-90.308%
2026-01-07	43.0000	43.4700	42.7500	42.9000	-12.911%	24	5,405	-90.093%
2026-01-05	46.7800	49.8000	46.7800	49.2600	+7.508%	4	5,405	-91.372%
2026-01-02	45.8200	45.8200	45.8200	45.8200	-13.547%	1	5,405	-90.725%
2025-12-29	55.0000	55.6500	53.0000	53.0000	-10.699%	6	5,405	-91.981%
2025-12-26	58.9000	60.2000	58.9000	59.3500	-1.738%	13	5,408	-92.839%
2025-12-24	61.6700	61.6700	60.3000	60.4000	-12.805%	7	5,408	-92.964%
2025-12-18	65.7300	69.7700	65.7300	69.2700	+13.557%	506	5,408	-93.865%
2025-12-17	61.0000	61.0000	61.0000	61.0000	-6.728%	1	5,408	-93.033%
2025-12-16	65.4000	65.4000	65.4000	65.4000	+0.848%	15	5,408	-93.502%
2025-12-15	66.5000	66.5000	64.4300	64.8500	+15.742%	17	5,408	-93.446%
2025-12-12	56.0300	56.0300	56.0300	56.0300	+6.948%	1	5,410	-92.415%
2025-12-11	51.1100	52.5000	51.1100	52.3900	-6.044%	3	5,410	-91.888%
2025-12-05	57.6500	57.6500	55.7600	55.7600	+0.832%	6	5,410	-92.378%
2025-12-04	54.2500	55.3000	54.2500	55.3000	+8.092%	4	5,410	-92.315%
2025-12-03	51.1600	51.1600	51.1600	51.1600	+7.141%	50	5,410	-91.693%
2025-12-02	49.3000	49.3000	47.7500	47.7500	-0.146%	12	5,360	-91.099%
2025-11-26	47.8200	47.8200	47.8200	47.8200	-2.209%	1	5,348	-91.113%
2025-11-24	46.2200	48.9000	46.2200	48.9000	+9.347%	25	5,348	-91.309%
2025-11-19	44.7200	44.7200	44.7200	44.7200	+0.607%	1	5,353	-90.496%
2025-11-18	43.8500	45.9200	43.8500	44.4500	-12.672%	32	5,353	-90.439%
2025-11-17	50.9000	50.9000	50.9000	50.9000	+5.602%	5	5,359	-91.650%
2025-11-14	48.2000	48.2000	48.2000	48.2000	+8.315%	1	5,354	-91.183%
2025-11-13	49.8300	49.8300	44.5000	44.5000	-16.978%	6	5,353	-90.449%
2025-11-12	53.3000	53.6000	53.3000	53.6000	-8.998%	12	5,351	-92.071%
2025-11-07	57.8500	58.9000	55.6500	58.9000	-16.418%	12	5,349	-92.784%
2025-11-06	67.8500	70.4700	67.8500	70.4700	+9.579%	7	5,347	-93.969%
2025-11-04	64.3100	64.3100	64.3100	64.3100	+11.649%	5	5,346	-93.391%
2025-10-30	57.6000	57.6000	57.6000	57.6000	+8.068%	1	5,341	-92.622%
2025-10-24	53.3000	53.3000	53.3000	53.3000	-6.818%	1	5,342	-92.026%
2025-10-23	51.2500	57.2000	51.2500	57.2000	-3.051%	32	5,341	-92.570%
2025-10-21	59.0000	59.0000	59.0000	59.0000	+1.812%	1	5,337	-92.797%
2025-10-17	57.9500	57.9500	57.9500	57.9500	+2.839%	1	5,338	-92.666%
2025-10-16	56.3500	56.3500	56.3500	56.3500	-0.967%	1	5,339	-92.458%
2025-10-13	52.7500	56.9000	52.7500	56.9000	+2.800%	2	5,338	-92.531%
2025-10-09	55.3500	55.3500	55.3500	55.3500	-3.990%	1	5,337	-92.322%
2025-10-08	57.6200	57.6500	57.6200	57.6500	-12.213%	4	5,337	-92.628%
2025-10-06	65.6000	65.6900	65.6000	65.6700	+14.567%	50	5,337	-93.528%
2025-10-03	57.1500	57.3200	53.8500	57.3200	-17.012%	151	5,287	-92.585%
2025-10-01	67.1700	69.5000	66.8500	69.0700	+14.601%	5,424	5,286	-93.847%
2025-09-30	60.2700	60.2700	60.2700	60.2700	+5.183%	1	7	-92.948%
2025-09-25	57.3500	57.3500	57.3000	57.3000	0.000%	12	6	-92.583%