Dark

TSLA20270617C860
TSLA Jun 17 2027 860.00 Call (TSLA270617C00860000)
option OPRA

EOD

Jul 29, 2026

3.10-5.775%(-0.19)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	3.1500	3.1500	3.1000	3.1000	-5.775%	6	1,892	0.000%
2026-07-28	3.1900	3.4000	3.1900	3.2900	-19.756%	55	1,888	-5.775%
2026-07-23	5.2000	5.5500	4.1000	4.1000	-42.254%	67	1,924	-24.390%
2026-07-20	7.2500	7.2500	7.1000	7.1000	-10.692%	11	1,911	-56.338%
2026-07-17	7.7500	7.9500	7.7500	7.9500	-8.621%	9	1,906	-61.006%
2026-07-16	9.5500	9.5500	8.7000	8.7000	-13.000%	5,481	1,901	-64.368%
2026-07-13	10.0000	10.0000	10.0000	10.0000	-7.407%	2	5,673	-69.000%
2026-07-08	10.8000	10.8000	10.8000	10.8000	-16.279%	1	5,675	-71.296%
2026-07-06	11.4900	12.9500	11.4900	12.9000	+18.894%	2,057	5,676	-75.969%
2026-07-02	11.1000	11.1000	10.6000	10.8500	-26.887%	4	3,830	-71.429%
2026-07-01	15.0000	15.0000	14.8400	14.8400	-2.046%	4	3,830	-79.111%
2026-06-30	14.3500	15.5500	14.1700	15.1500	+16.718%	3,372	3,831	-79.538%
2026-06-29	12.7600	12.9900	12.7600	12.9800	+31.111%	575	923	-76.117%
2026-06-25	9.9000	9.9000	9.9000	9.9000	0.000%	1	430	-68.687%
2026-06-24	9.9000	9.9000	9.9000	9.9000	-28.777%	2	429	-68.687%
2026-06-17	13.9000	13.9000	13.9000	13.9000	-2.797%	1	428	-77.698%
2026-06-16	14.3000	14.3000	14.3000	14.3000	0.000%	1	428	-78.322%
2026-06-09	14.3000	14.3000	14.3000	14.3000	-30.244%	2	428	-78.322%
2026-05-29	20.9000	20.9000	20.5000	20.5000	-9.612%	2	428	-84.878%
2026-05-27	22.6800	22.6800	22.6800	22.6800	+35.000%	30	429	-86.332%
2026-05-20	16.8000	16.8000	16.8000	16.8000	+9.876%	6	399	-81.548%
2026-05-19	15.2900	15.2900	15.2900	15.2900	-11.567%	1	405	-79.725%
2026-05-18	17.6000	17.9500	17.2900	17.2900	-8.276%	4	405	-82.071%
2026-05-15	19.1200	19.1200	18.8500	18.8500	-22.268%	2	405	-83.554%
2026-05-13	24.2500	24.2500	24.2500	24.2500	+28.989%	1	407	-87.216%
2026-05-08	17.5000	18.8000	17.5000	18.8000	+21.290%	2	408	-83.511%
2026-05-07	15.5000	15.5000	15.5000	15.5000	+34.783%	5	407	-80.000%
2026-05-06	11.5000	11.5000	11.5000	11.5000	-4.167%	1	402	-73.043%
2026-05-01	11.5200	12.0000	11.5200	12.0000	+22.449%	2	403	-74.167%
2026-04-27	9.7700	9.8000	9.7700	9.8000	+32.254%	6	403	-68.367%
2026-04-09	7.3500	7.4100	7.3500	7.4100	-7.375%	2	403	-58.165%
2026-04-08	8.0000	8.0000	8.0000	8.0000	-10.112%	2	404	-61.250%
2026-04-02	9.0000	9.0000	8.9000	8.9000	-11.443%	2	403	-65.169%
2026-04-01	10.0500	10.0500	10.0500	10.0500	+11.667%	4	403	-69.154%
2026-03-30	9.0000	9.0000	9.0000	9.0000	-7.881%	1	399	-65.556%
2026-03-27	9.7700	9.7700	9.7700	9.7700	-28.425%	1	399	-68.270%
2026-03-25	13.6500	13.6500	13.6500	13.6500	+12.810%	1	400	-77.289%
2026-03-23	12.1000	12.1000	12.1000	12.1000	-6.202%	1	400	-74.380%
2026-03-19	13.5000	13.5000	12.9000	12.9000	-20.615%	6	399	-75.969%
2026-03-18	16.2500	16.3000	16.2500	16.2500	+0.309%	50	400	-80.923%
2026-03-17	16.2000	16.2000	16.2000	16.2000	-17.136%	3	377	-80.864%
2026-03-10	19.5500	19.5500	19.5500	19.5500	-1.213%	2	377	-84.143%
2026-02-27	19.7900	19.7900	19.7900	19.7900	-7.089%	2	379	-84.336%
2026-02-26	21.2000	21.3500	21.2000	21.3000	+4.156%	22	379	-85.446%
2026-02-24	20.4500	20.4500	20.4500	20.4500	+4.764%	1	369	-84.841%
2026-02-23	19.5200	19.5200	19.5200	19.5200	-13.244%	5	368	-84.119%
2026-02-19	22.5000	22.5000	22.5000	22.5000	0.000%	5	368	-86.222%
2026-02-17	22.5000	22.5000	22.5000	22.5000	-8.981%	10	366	-86.222%
2026-02-09	24.7200	24.7200	24.7200	24.7200	+12.364%	1	366	-87.460%
2026-02-05	22.0000	22.0000	22.0000	22.0000	-26.667%	25	366	-85.909%
2026-01-21	29.5300	30.0000	29.5300	30.0000	-1.316%	2	366	-89.667%
2026-01-20	30.4000	30.4000	30.4000	30.4000	-13.143%	6	365	-89.803%
2026-01-16	37.6500	37.6500	34.9500	35.0000	-4.110%	3	365	-91.143%
2026-01-14	36.9000	36.9000	36.5000	36.5000	-7.828%	3	365	-91.507%
2026-01-13	40.1000	40.1000	39.5500	39.6000	-3.767%	4	365	-92.172%
2026-01-12	41.1500	41.1500	41.1500	41.1500	+4.974%	1	363	-92.467%
2026-01-09	39.3000	39.3000	39.2000	39.2000	+2.860%	45	363	-92.092%
2026-01-08	38.1100	38.1100	38.1100	38.1100	-1.141%	1	318	-91.866%
2026-01-06	40.2500	40.2500	38.5500	38.5500	-7.108%	2	317	-91.958%
2026-01-02	41.5000	41.5000	41.5000	41.5000	-12.998%	1	315	-92.530%
2025-12-30	49.8500	49.8500	47.7000	47.7000	-7.648%	3	316	-93.501%
2025-12-29	51.7000	51.7000	51.6500	51.6500	-7.104%	2	315	-93.998%
2025-12-24	55.7500	55.7500	55.6000	55.6000	-12.716%	2	315	-94.424%
2025-12-22	63.6500	63.7000	63.6500	63.7000	+5.516%	23	315	-95.133%
2025-12-17	60.3700	60.3700	60.3700	60.3700	-7.436%	3	304	-94.865%
2025-12-16	57.7500	65.2200	57.7500	65.2200	+9.798%	3	304	-95.247%
2025-12-15	61.4800	61.4800	59.4000	59.4000	+22.702%	36	302	-94.781%
2025-12-12	50.4500	50.4500	48.4100	48.4100	-0.165%	2	276	-93.596%
2025-12-11	47.8500	48.4900	47.8500	48.4900	-5.367%	3	276	-93.607%
2025-12-10	48.7000	51.3000	48.7000	51.2400	+6.307%	7	277	-93.950%
2025-12-09	47.4500	49.1600	47.4500	48.2000	-1.633%	5	278	-93.568%
2025-12-08	49.0000	49.0000	49.0000	49.0000	-4.854%	1	278	-93.673%
2025-12-04	49.5000	51.5000	49.5000	51.5000	+3.893%	2	279	-93.981%
2025-12-03	47.7800	49.5700	47.0000	49.5700	+11.846%	10	279	-93.746%
2025-12-02	44.5200	44.5200	42.8000	44.3200	-2.913%	31	278	-93.005%
2025-12-01	45.2100	45.6500	45.2100	45.6500	-0.804%	8	274	-93.209%
2025-11-28	46.0200	46.0200	46.0200	46.0200	+1.477%	1	268	-93.264%
2025-11-24	44.5000	45.8000	44.5000	45.3500	+11.700%	12	268	-93.164%
2025-11-21	39.3500	40.6000	39.3500	40.6000	-1.289%	51	279	-92.365%
2025-11-18	41.1400	41.1400	41.1300	41.1300	-13.228%	2	279	-92.463%
2025-11-17	47.4000	47.4000	47.4000	47.4000	+11.425%	10	279	-93.460%
2025-11-14	40.8000	42.5400	40.8000	42.5400	+0.925%	2	279	-92.713%
2025-11-13	42.2500	42.2600	42.1500	42.1500	-20.457%	25	279	-92.645%
2025-11-11	52.9900	52.9900	52.9900	52.9900	-7.763%	1	257	-94.150%
2025-11-10	56.7800	57.4500	56.7800	57.4500	+6.884%	11	257	-94.604%
2025-11-07	54.8400	54.8400	53.7500	53.7500	-7.023%	26	254	-94.233%
2025-11-06	57.8100	57.8100	57.8100	57.8100	-1.516%	1	229	-94.638%
2025-11-04	58.7000	58.7000	58.7000	58.7000	-9.859%	1	229	-94.719%
2025-11-03	65.4000	65.4000	65.1200	65.1200	+10.373%	67	294	-95.240%
2025-10-31	58.2500	59.0000	58.1000	59.0000	+9.503%	24	294	-94.746%
2025-10-30	53.4000	53.8800	53.4000	53.8800	-9.063%	3	287	-94.246%
2025-10-29	59.2500	59.2500	59.2500	59.2500	-4.281%	1	286	-94.768%
2025-10-28	61.9000	61.9000	61.9000	61.9000	+21.731%	1	286	-94.992%
2025-10-24	51.6500	51.6500	50.8500	50.8500	+11.758%	2	287	-93.904%
2025-10-23	45.5000	45.5000	45.5000	45.5000	-10.097%	1	288	-93.187%
2025-10-22	51.1800	51.3500	50.5900	50.6100	-8.794%	54	289	-93.875%
2025-10-20	56.9100	56.9100	54.1800	55.4900	+3.623%	4	279	-94.413%
2025-10-17	50.1100	53.5500	50.1100	53.5500	+6.567%	4	279	-94.211%
2025-10-16	51.6900	51.6900	50.0000	50.2500	-5.189%	4	279	-93.831%
2025-10-15	54.5000	54.5000	53.0000	53.0000	+5.452%	2	282	-94.151%
2025-10-14	50.7800	50.7800	50.2600	50.2600	-5.526%	3	283	-93.832%
2025-10-13	48.5100	53.2000	48.5100	53.2000	+15.102%	7	282	-94.173%
2025-10-10	47.0800	47.0800	46.2200	46.2200	-24.563%	3	283	-93.293%
2025-10-06	57.0700	61.2700	57.0700	61.2700	+19.668%	31	281	-94.940%
2025-10-03	54.3700	54.3700	51.2000	51.2000	-9.220%	7	296	-93.945%
2025-10-02	56.4000	56.4000	56.4000	56.4000	-13.124%	10	295	-94.504%
2025-10-01	60.0000	64.9200	60.0000	64.9200	+16.136%	20	295	-95.225%
2025-09-30	55.9000	55.9000	55.9000	55.9000	-8.735%	10	302	-94.454%
2025-09-29	62.4500	62.4500	61.1500	61.2500	+13.953%	68	302	-94.939%
2025-09-26	52.0800	54.2500	52.0800	53.7500	-0.830%	6	287	-94.233%
2025-09-25	56.2700	56.2700	53.4800	54.2000	-10.041%	35	287	-94.280%
2025-09-24	57.9000	60.2500	56.1600	60.2500	+11.740%	360	264	-94.855%
2025-09-23	57.3500	58.9500	53.9000	53.9200	-6.046%	27	51	-94.251%
2025-09-22	56.0000	61.3000	56.0000	57.3900	+5.148%	30	42	-94.598%
2025-09-19	56.2900	57.0000	53.5000	54.5800	0.000%	21	0	-94.320%