Dark

TSLA20270617C870
TSLA Jun 17 2027 870.00 Call (TSLA270617C00870000)
option OPRA

EOD

Jul 31, 2026

3.21-12.534%(-0.46)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	3.2500	3.2600	3.2100	3.2100	-12.534%	4	347	0.000%
2026-07-24	3.6700	3.6700	3.6700	3.6700	-11.566%	6	351	-12.534%
2026-07-23	5.4000	5.4000	4.1500	4.1500	-46.795%	10	357	-22.651%
2026-07-17	7.8000	7.8000	7.8000	7.8000	-14.286%	1	351	-58.846%
2026-07-16	9.1000	9.1000	9.1000	9.1000	-9.000%	53	351	-64.725%
2026-07-15	10.0000	10.0000	10.0000	10.0000	-15.966%	10	331	-67.900%
2026-07-09	10.8800	11.9000	10.8800	11.9000	-1.896%	12	331	-73.025%
2026-07-07	12.1300	12.1300	12.1300	12.1300	-0.980%	10	330	-73.537%
2026-07-06	12.2500	12.2500	12.2500	12.2500	+12.903%	1	330	-73.796%
2026-07-02	11.0000	11.0000	10.8500	10.8500	-29.545%	2	329	-70.415%
2026-07-01	15.4000	15.4000	15.4000	15.4000	+2.667%	1	329	-79.156%
2026-06-30	13.9000	15.0000	13.9000	15.0000	+13.636%	4	330	-78.600%
2026-06-29	9.9000	13.2000	9.9000	13.2000	+50.000%	7	331	-75.682%
2026-06-25	9.3000	9.3000	8.8000	8.8000	-17.757%	10	332	-63.523%
2026-06-23	11.6500	11.6500	10.7000	10.7000	-10.084%	4	323	-70.000%
2026-06-18	11.9000	11.9000	11.9000	11.9000	-8.462%	1	321	-73.025%
2026-06-17	13.0000	13.0000	13.0000	13.0000	-11.323%	1	321	-75.308%
2026-06-11	14.3800	14.6600	14.3800	14.6600	+17.280%	2	321	-78.104%
2026-06-10	12.6500	12.6500	12.5000	12.5000	-15.995%	2	322	-74.320%
2026-06-08	14.8800	14.8800	14.8800	14.8800	-11.691%	1	322	-78.427%
2026-06-01	16.8500	16.8500	16.8500	16.8500	-21.445%	1	322	-80.950%
2026-05-27	21.9700	22.0500	21.4500	21.4500	+27.527%	58	322	-85.035%
2026-05-18	16.8000	16.8200	16.8000	16.8200	-8.087%	2	284	-80.916%
2026-05-15	18.3200	18.4400	18.3000	18.3000	+50.617%	3	284	-82.459%
2026-05-06	12.1500	12.1500	12.1500	12.1500	-6.178%	1	282	-73.580%
2026-05-05	12.9500	12.9500	12.9500	12.9500	+38.060%	1	282	-75.212%
2026-04-30	9.3800	9.3800	9.3800	9.3800	-3.992%	1	283	-65.778%
2026-04-29	9.7700	9.7700	9.7700	9.7700	-27.090%	11	283	-67.144%
2026-04-15	13.4800	13.4800	13.4000	13.4000	+79.866%	12	283	-76.045%
2026-04-10	7.4500	7.4500	7.4500	7.4500	+5.824%	1	282	-56.913%
2026-04-07	7.1000	7.1000	7.0400	7.0400	-2.628%	75	282	-54.403%
2026-04-06	7.4500	7.6000	7.2300	7.2300	-11.506%	78	282	-55.602%
2026-04-02	8.1700	8.1700	8.1700	8.1700	-17.140%	1	263	-60.710%
2026-04-01	9.8600	9.8600	9.8600	9.8600	-8.194%	1	263	-67.444%
2026-03-26	10.8800	10.8800	10.7400	10.7400	-15.897%	8	263	-70.112%
2026-03-25	12.7700	12.7700	12.7700	12.7700	+8.220%	1	267	-74.863%
2026-03-24	11.8000	11.8000	11.8000	11.8000	-5.976%	1	267	-72.797%
2026-03-23	12.5500	12.5500	12.5500	12.5500	+11.556%	1	267	-74.422%
2026-03-20	11.2500	11.2500	11.2500	11.2500	-12.791%	6	267	-71.467%
2026-03-19	12.9000	12.9000	12.9000	12.9000	-33.161%	1	267	-75.116%
2026-02-27	19.3000	19.3000	19.3000	19.3000	-4.926%	1	267	-83.368%
2026-02-26	20.5000	20.5000	20.3000	20.3000	-5.581%	2	266	-84.187%
2026-02-20	22.0500	22.0500	21.5000	21.5000	-0.922%	69	266	-85.070%
2026-02-19	21.6500	21.7000	21.6500	21.7000	-15.234%	50	247	-85.207%
2026-02-13	25.5000	25.6000	25.5000	25.6000	+0.946%	4	195	-87.461%
2026-02-09	25.5000	25.5000	25.3600	25.3600	-9.169%	2	195	-87.342%
2026-02-02	27.6200	27.9200	27.3500	27.9200	-10.225%	104	195	-88.503%
2026-01-30	30.9000	31.1000	30.9000	31.1000	-4.160%	142	209	-89.678%
2026-01-27	32.4500	32.4500	32.4500	32.4500	-11.940%	1	146	-90.108%
2026-01-15	36.8500	36.8500	36.8500	36.8500	+1.852%	1	146	-91.289%
2026-01-14	36.1500	36.1800	34.9500	36.1800	-5.039%	205	147	-91.128%
2026-01-13	39.1500	39.2000	38.0500	38.1000	-15.296%	206	233	-91.575%
2026-01-05	44.6000	45.1000	44.6000	44.9800	-8.763%	3	66	-92.863%
2025-12-29	49.5000	49.5000	49.3000	49.3000	-21.120%	2	66	-93.489%
2025-12-22	62.5000	62.5000	62.5000	62.5000	+11.072%	3	66	-94.864%
2025-12-17	56.2700	56.2700	56.2700	56.2700	+10.225%	1	63	-94.295%
2025-12-05	51.2000	51.2000	51.0000	51.0500	+4.504%	3	62	-93.712%
2025-12-04	50.3500	50.3500	48.7800	48.8500	+2.842%	4	60	-93.429%
2025-12-03	47.5000	47.5000	47.5000	47.5000	+11.241%	1	57	-93.242%
2025-12-02	42.7000	42.7000	42.7000	42.7000	-3.503%	1	56	-92.482%
2025-12-01	44.3000	44.3000	44.1500	44.2500	+2.076%	31	55	-92.746%
2025-11-26	43.3500	43.3500	43.3500	43.3500	-7.668%	3	56	-92.595%
2025-11-20	46.9500	46.9500	46.9500	46.9500	+14.933%	1	56	-93.163%
2025-11-18	40.8500	40.8500	40.8500	40.8500	-0.342%	1	56	-92.142%
2025-11-13	40.9900	40.9900	40.9900	40.9900	-22.441%	1	55	-92.169%
2025-11-07	53.0700	54.5000	52.8500	52.8500	-6.921%	8	54	-93.926%
2025-11-06	61.3500	61.3500	56.7800	56.7800	-8.419%	3	53	-94.347%
2025-11-05	62.0000	62.0000	62.0000	62.0000	+7.285%	3	52	-94.823%
2025-11-04	59.9500	59.9500	57.7900	57.7900	-0.276%	2	49	-94.445%
2025-10-31	57.3000	57.9500	57.1500	57.9500	+10.381%	24	47	-94.461%
2025-10-30	54.2000	54.2000	52.5000	52.5000	-9.576%	8	37	-93.886%
2025-10-29	58.0600	58.0600	58.0600	58.0600	+3.976%	1	35	-94.471%
2025-10-27	50.7800	55.8400	50.7800	55.8400	+15.039%	2	33	-94.251%
2025-10-24	50.4700	50.4700	48.5400	48.5400	+9.571%	8	33	-93.387%
2025-10-23	44.3000	44.3000	44.3000	44.3000	-12.381%	1	28	-92.754%
2025-10-22	50.1900	50.5600	50.1900	50.5600	-5.407%	2	28	-93.651%
2025-10-21	53.4500	53.4500	53.4500	53.4500	+1.519%	2	29	-93.994%
2025-10-17	49.6200	52.6500	49.4300	52.6500	+6.385%	21	29	-93.903%
2025-10-14	50.2000	50.2000	49.4900	49.4900	+8.317%	3	46	-93.514%
2025-10-10	45.6900	45.6900	45.6900	45.6900	-13.499%	1	46	-92.974%
2025-10-09	52.8200	52.8200	52.8200	52.8200	-2.958%	1	45	-93.923%
2025-10-08	54.4300	54.4300	54.4300	54.4300	+1.284%	1	44	-94.103%
2025-10-07	56.7500	56.7500	53.5500	53.7400	+3.049%	18	43	-94.027%
2025-10-03	48.9000	52.1500	48.9000	52.1500	-12.793%	4	26	-93.845%
2025-10-02	59.8000	59.8000	59.8000	59.8000	-1.726%	2	23	-94.632%
2025-10-01	60.8500	60.8500	60.8500	60.8500	+4.106%	1	21	-94.725%
2025-09-29	58.4500	58.4500	58.4500	58.4500	+10.596%	20	20	-94.508%
2025-09-26	53.5300	53.5300	52.8500	52.8500	0.000%	8	0	-93.926%