Dark

TSLA20270617C830
TSLA Jun 17 2027 830.00 Call (TSLA270617C00830000)
option OPRA

EOD

Jul 31, 2026

4.09+12.983%(+0.47)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	3.6400	4.0900	3.6400	4.0900	+12.983%	6	2,385	0.000%
2026-07-30	3.6200	3.6200	3.6200	3.6200	-4.987%	200	2,386	+12.983%
2026-07-27	4.0700	4.0700	3.8100	3.8100	-9.286%	2	2,211	+7.349%
2026-07-24	4.2000	4.2000	4.2000	4.2000	-16.000%	5	2,210	-2.619%
2026-07-23	5.9000	5.9000	5.0000	5.0000	-40.828%	11	2,215	-18.200%
2026-07-22	8.5000	8.5000	8.4500	8.4500	-2.874%	3	2,214	-51.598%
2026-07-21	8.9000	8.9000	8.7000	8.7000	+10.127%	11	2,217	-52.989%
2026-07-20	9.1400	9.1400	7.9000	7.9000	-8.140%	2	2,218	-48.228%
2026-07-17	8.7600	8.7600	8.6000	8.6000	-18.095%	2	2,219	-52.442%
2026-07-16	10.5500	10.5500	10.5000	10.5000	-7.975%	11	2,218	-61.048%
2026-07-13	11.4100	11.4100	11.4100	11.4100	-12.231%	2	2,210	-64.154%
2026-07-06	13.0000	13.0000	13.0000	13.0000	-8.451%	1	2,212	-68.538%
2026-07-02	14.2000	14.2000	14.2000	14.2000	-9.841%	1	2,211	-71.197%
2026-06-30	15.7500	15.7500	15.7500	15.7500	+25.000%	1	2,211	-74.032%
2026-06-29	12.6000	12.6000	12.6000	12.6000	+14.545%	2	2,210	-67.540%
2026-06-26	9.6000	11.0000	9.6000	11.0000	-3.084%	3	2,212	-62.818%
2026-06-24	11.3500	11.3500	11.3500	11.3500	-5.021%	1	2,214	-63.965%
2026-06-23	12.4000	12.4000	11.9500	11.9500	-19.799%	9	2,214	-65.774%
2026-06-22	14.9000	14.9000	14.9000	14.9000	-5.397%	1	2,212	-72.550%
2026-06-16	15.7500	15.7500	15.7500	15.7500	-8.163%	70	2,212	-74.032%
2026-06-15	17.2000	17.2000	17.1500	17.1500	+18.685%	70	2,215	-76.152%
2026-06-10	14.4500	14.4500	14.4500	14.4500	-7.074%	1	2,215	-71.696%
2026-06-05	15.5500	15.5500	15.5500	15.5500	-36.401%	1	2,215	-73.698%
2026-05-27	24.3500	24.4500	24.3500	24.4500	+26.357%	15	2,216	-83.272%
2026-05-21	19.3500	19.3500	19.3500	19.3500	+4.595%	10	2,223	-78.863%
2026-05-20	18.4500	18.5000	18.4500	18.5000	+18.135%	10	2,223	-77.892%
2026-05-19	15.6600	15.6600	15.6600	15.6600	-43.951%	1	2,225	-73.883%
2026-05-14	27.9400	27.9400	27.9400	27.9400	+131.675%	1	2,225	-85.361%
2026-04-24	12.0600	12.0600	12.0600	12.0600	-3.597%	1	2,224	-66.086%
2026-04-23	12.5100	12.5100	12.5100	12.5100	-14.139%	1	2,224	-67.306%
2026-04-22	14.5700	14.5700	14.5700	14.5700	-1.554%	1	2,224	-71.929%
2026-04-21	14.8000	14.8000	14.8000	14.8000	-20.000%	1	2,223	-72.365%
2026-04-17	18.5000	18.5000	18.5000	18.5000	+19.201%	1	2,223	-77.892%
2026-04-16	15.5200	15.5200	15.5200	15.5200	+4.371%	1	2,224	-73.647%
2026-04-15	12.6400	15.6300	12.3300	14.8700	+40.151%	2,327	2,223	-72.495%
2026-04-14	10.6100	10.6100	10.6100	10.6100	+20.568%	1	4,314	-61.451%
2026-04-08	8.8500	8.8500	8.8000	8.8000	-13.725%	3	4,314	-53.523%
2026-04-02	10.0000	10.2000	10.0000	10.2000	-10.683%	5	4,309	-59.902%
2026-04-01	11.3300	11.4800	11.2700	11.4200	-19.577%	1,376	4,309	-64.186%
2026-03-25	15.0800	15.0800	14.2000	14.2000	+2.750%	97	5,461	-71.197%
2026-03-23	13.8200	13.8200	13.8200	13.8200	+2.143%	1	5,432	-70.405%
2026-03-20	13.5300	13.5300	13.5300	13.5300	-8.827%	8	5,433	-69.771%
2026-03-19	14.8400	14.8400	14.8400	14.8400	-25.239%	8	5,433	-72.439%
2026-03-12	19.8500	19.8500	19.8500	19.8500	-6.368%	1	5,433	-79.395%
2026-03-04	21.2000	21.2000	21.2000	21.2000	+9.731%	1	5,434	-80.708%
2026-03-03	20.0000	20.0000	19.3200	19.3200	-9.930%	42	5,435	-78.830%
2026-03-02	21.8800	21.8800	21.4500	21.4500	+0.374%	5,290	5,434	-80.932%
2026-02-27	21.6500	21.6500	21.3700	21.3700	-3.608%	4	611	-80.861%
2026-02-24	22.1700	22.1700	22.1700	22.1700	+4.625%	1	611	-81.552%
2026-02-23	22.2700	22.2700	21.1900	21.1900	-14.556%	40	611	-80.698%
2026-02-20	24.8000	24.8000	24.8000	24.8000	-12.367%	2	591	-83.508%
2026-02-13	29.2500	29.2500	28.3000	28.3000	+3.473%	77	545	-85.548%
2026-02-09	27.3500	27.3500	27.3500	27.3500	-5.527%	1	545	-85.046%
2026-02-03	31.2000	31.2000	28.9500	28.9500	-18.657%	2	546	-85.872%
2026-01-28	35.5900	35.5900	35.5900	35.5900	-12.770%	1	545	-88.508%
2026-01-23	40.8000	40.8000	40.8000	40.8000	+24.771%	1	544	-89.975%
2026-01-21	32.7000	32.7000	32.7000	32.7000	-16.560%	1	545	-87.492%
2026-01-14	39.0300	39.1900	39.0300	39.1900	-8.005%	2	544	-89.564%
2026-01-13	42.6000	42.6000	42.6000	42.6000	+0.448%	1	545	-90.399%
2026-01-09	40.8400	43.3900	40.7700	42.4100	+2.217%	11	544	-90.356%
2026-01-08	41.4900	41.4900	41.4900	41.4900	-0.504%	1	545	-90.142%
2026-01-07	41.7000	41.7000	41.7000	41.7000	-3.806%	2	546	-90.192%
2026-01-06	43.4000	43.4000	43.3500	43.3500	-17.554%	4	544	-90.565%
2025-12-30	52.5800	52.5800	52.5800	52.5800	-0.792%	1	540	-92.221%
2025-12-29	53.0000	53.0000	53.0000	53.0000	-8.225%	1	540	-92.283%
2025-12-26	57.7500	57.7500	57.7500	57.7500	-2.449%	5	540	-92.918%
2025-12-24	59.3000	59.3000	59.2000	59.2000	-4.130%	4	533	-93.091%
2025-12-23	61.7500	61.8000	61.7500	61.7500	-9.004%	40	533	-93.377%
2025-12-18	64.3000	68.4500	64.2100	67.8600	+11.282%	754	495	-93.973%
2025-12-17	60.9800	60.9800	60.9800	60.9800	-3.604%	1	772	-93.293%
2025-12-15	63.2600	63.2600	63.2600	63.2600	+20.495%	1	771	-93.535%
2025-12-12	55.1300	55.1300	52.5000	52.5000	+2.140%	9	770	-92.210%
2025-12-11	49.8900	51.4000	49.8900	51.4000	+7.195%	5	769	-92.043%
2025-11-24	48.4500	48.4500	47.9500	47.9500	+0.209%	21	764	-91.470%
2025-11-20	48.0500	48.0500	47.8500	47.8500	+7.576%	9	785	-91.452%
2025-11-18	44.5400	44.5400	44.4800	44.4800	-8.194%	2	777	-90.805%
2025-11-17	48.4500	48.4500	48.4500	48.4500	-11.909%	1	776	-91.558%
2025-11-11	55.0000	55.0000	55.0000	55.0000	-20.886%	1	775	-92.564%
2025-11-03	69.5200	69.5200	69.5200	69.5200	+34.338%	1	775	-94.117%
2025-10-24	54.4000	54.4000	51.7500	51.7500	-10.498%	11	775	-92.097%
2025-10-23	57.8200	57.8200	57.8200	57.8200	-0.704%	1	766	-92.926%
2025-10-21	58.2300	58.2300	58.2300	58.2300	+3.208%	1	766	-92.976%
2025-10-15	56.4200	56.4200	56.4200	56.4200	+1.293%	1	766	-92.751%
2025-10-13	55.7000	55.7000	55.7000	55.7000	+1.642%	1	766	-92.657%
2025-10-09	54.8000	54.8000	54.8000	54.8000	-2.125%	10	766	-92.536%
2025-10-03	62.3700	62.3700	54.0700	55.9900	-11.408%	755	756	-92.695%
2025-10-01	63.2000	63.2000	63.2000	63.2000	+4.119%	1	8	-93.528%
2025-09-30	60.7000	60.7000	60.7000	60.7000	-4.455%	1	8	-93.262%
2025-09-29	63.5300	63.5300	63.5300	63.5300	+5.095%	1	8	-93.562%
2025-09-26	60.5400	60.5400	60.4500	60.4500	+7.467%	3	8	-93.234%
2025-09-25	56.3500	56.3500	56.2500	56.2500	-8.193%	14	7	-92.729%
2025-09-24	61.2700	61.2800	61.2700	61.2700	0.000%	4	2	-93.325%