Dark

TSLA20270617C900
TSLA Jun 17 2027 900.00 Call (TSLA270617C00900000)
option OPRA

EOD

Jul 31, 2026

3.25+7.973%(+0.24)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	3.2500	3.3500	3.2500	3.2500	+7.973%	13	5,413	0.000%
2026-07-30	3.0500	3.0500	3.0100	3.0100	+5.986%	2	5,422	+7.973%
2026-07-29	2.9300	2.9300	2.8400	2.8400	-0.351%	2	5,421	+14.437%
2026-07-28	2.8500	2.8500	2.8500	2.8500	-12.308%	1	5,421	+14.035%
2026-07-27	3.5500	3.5500	3.2000	3.2500	-5.797%	28	5,420	0.000%
2026-07-24	3.8000	3.8000	3.3000	3.4500	-12.658%	77	5,416	-5.797%
2026-07-23	4.9000	4.9000	3.7900	3.9500	-43.165%	169	5,409	-17.722%
2026-07-21	7.0500	7.2500	6.9500	6.9500	+10.317%	15	5,413	-53.237%
2026-07-20	6.9500	6.9500	6.2500	6.3000	-11.888%	28	5,411	-48.413%
2026-07-17	6.8000	7.1500	6.8000	7.1500	-6.536%	60	5,398	-54.545%
2026-07-16	8.0000	8.2000	7.6500	7.6500	-17.297%	37	5,437	-57.516%
2026-07-15	9.2900	9.3200	9.2500	9.2500	+5.114%	4	5,454	-64.865%
2026-07-14	8.8000	8.8000	8.8000	8.8000	-3.509%	1	5,453	-63.068%
2026-07-13	9.1200	9.1200	9.1200	9.1200	-12.894%	1	5,452	-64.364%
2026-07-10	10.8500	10.8500	10.4700	10.4700	-0.570%	4	5,451	-68.959%
2026-07-09	9.4100	10.5300	9.4100	10.5300	+11.311%	7	5,454	-69.136%
2026-07-08	9.5500	9.5500	9.4600	9.4600	-13.211%	8	5,456	-65.645%
2026-07-07	10.9000	10.9000	10.9000	10.9000	-10.656%	4	5,461	-70.183%
2026-07-06	10.1300	12.2500	10.1300	12.2000	+24.490%	18	5,461	-73.361%
2026-07-02	11.2500	11.2500	9.6000	9.8000	-25.191%	26	5,464	-66.837%
2026-07-01	13.4500	13.7500	13.0100	13.1000	-3.107%	22	5,464	-75.191%
2026-06-30	12.9000	13.5200	12.8800	13.5200	+11.184%	11	5,454	-75.962%
2026-06-29	10.7000	12.2000	10.7000	12.1600	+32.751%	29	5,456	-73.273%
2026-06-26	8.0000	9.4500	7.9000	9.1600	+14.931%	8	5,454	-64.520%
2026-06-25	8.5000	8.5000	7.9700	7.9700	-6.235%	16	5,453	-59.222%
2026-06-24	9.0000	9.3500	8.5000	8.5000	-8.504%	8	5,440	-61.765%
2026-06-23	10.0500	10.1000	9.2100	9.2900	-24.163%	34	5,440	-65.016%
2026-06-22	11.9500	13.5000	11.9500	12.2500	+10.360%	7	5,433	-73.469%
2026-06-18	11.6000	11.6000	10.9200	11.1000	-12.253%	17	5,440	-70.721%
2026-06-17	12.0000	12.9100	12.0000	12.6500	-2.317%	26	5,440	-74.308%
2026-06-16	13.0000	13.0000	12.9500	12.9500	-7.434%	2	5,440	-74.903%
2026-06-15	14.5100	14.5100	13.8000	13.9900	-0.991%	42	5,410	-76.769%
2026-06-12	13.2500	14.1300	13.2500	14.1300	+3.516%	5	5,410	-76.999%
2026-06-11	12.2500	13.6500	12.2500	13.6500	+18.696%	11	5,410	-76.190%
2026-06-10	12.4500	12.5000	11.5000	11.5000	-9.804%	279	5,421	-71.739%
2026-06-09	15.4500	15.4500	12.4500	12.7500	-12.251%	17	5,645	-74.510%
2026-06-08	13.3500	14.6400	13.3500	14.5300	+12.201%	31	5,642	-77.632%
2026-06-05	15.6200	15.6200	12.9500	12.9500	-18.297%	277	5,617	-74.903%
2026-06-04	15.8500	15.8500	15.8500	15.8500	-4.230%	1	5,346	-79.495%
2026-06-03	18.2200	18.2200	16.5500	16.5500	+0.976%	2	5,346	-80.363%
2026-06-02	15.1000	16.8000	15.1000	16.3900	+5.742%	21	5,346	-80.171%
2026-06-01	16.2500	16.3500	15.5000	15.5000	-12.921%	38	5,327	-79.032%
2026-05-29	17.3000	18.4000	17.0500	17.8000	-11.000%	5	5,312	-81.742%
2026-05-28	19.5500	20.0000	19.5500	20.0000	-1.429%	18	5,312	-83.750%
2026-05-27	20.5000	20.5000	19.9800	20.2900	+16.142%	6	5,327	-83.982%
2026-05-26	17.5000	17.9000	17.0000	17.4700	+2.164%	95	5,324	-81.397%
2026-05-22	16.4700	17.5000	16.1000	17.1000	+4.587%	13	5,286	-80.994%
2026-05-21	16.3000	16.9500	15.7900	16.3500	+5.484%	30	5,284	-80.122%
2026-05-20	15.0000	15.5000	15.0000	15.5000	+9.541%	17	5,284	-79.032%
2026-05-19	14.3000	14.3000	13.1000	14.1500	-2.749%	13	5,286	-77.032%
2026-05-18	15.6900	15.8700	14.0000	14.5500	-13.599%	76	5,286	-77.663%
2026-05-15	18.6000	18.6000	16.1500	16.8400	-17.854%	1,055	5,286	-80.701%
2026-05-14	21.3400	22.8000	20.5000	20.5000	-8.482%	13	5,496	-84.146%
2026-05-13	19.6500	23.0000	19.3000	22.4000	+15.583%	26	5,497	-85.491%
2026-05-12	19.3000	19.4600	17.2500	19.3800	-4.059%	6,094	5,497	-83.230%
2026-05-11	19.0000	21.2500	19.0000	20.2000	+26.646%	28	5,497	-83.911%
2026-05-08	14.9000	16.6000	14.9000	15.9500	+24.609%	45	7,581	-79.624%
2026-05-07	12.5000	13.7200	12.5000	12.8000	+6.667%	18	7,586	-74.609%
2026-05-06	10.5300	12.0000	10.5300	12.0000	+1.695%	15	7,576	-72.917%
2026-05-05	11.4500	12.0500	11.4500	11.8000	+10.177%	188	7,571	-72.458%
2026-05-04	10.7100	10.7100	10.7100	10.7100	-6.217%	3	7,579	-69.655%
2026-05-01	10.3700	11.5100	10.3700	11.4200	+13.294%	13	7,581	-71.541%
2026-04-30	8.5000	10.0800	8.4000	10.0800	+15.200%	2,004	7,581	-67.758%
2026-04-29	9.2100	9.4500	8.5000	8.7500	-7.895%	2,997	5,579	-62.857%
2026-04-28	9.5000	9.5000	9.5000	9.5000	-2.764%	23	2,886	-65.789%
2026-04-27	9.0300	9.7700	8.6100	9.7700	+0.722%	132	2,885	-66.735%
2026-04-24	9.5000	9.7000	9.5000	9.7000	+2.646%	83	2,879	-66.495%
2026-04-23	10.0000	10.7000	9.4200	9.4500	-19.231%	147	2,841	-65.608%
2026-04-22	12.1000	12.1000	11.7000	11.7000	-0.847%	6	2,810	-72.222%
2026-04-21	12.0000	12.3500	11.8000	11.8000	-5.221%	6	2,812	-72.458%
2026-04-20	14.0000	14.0000	12.4500	12.4500	-11.702%	8	2,812	-73.896%
2026-04-17	13.3000	15.0000	12.9500	14.1000	+13.253%	71	2,810	-76.950%
2026-04-16	11.4500	12.7000	11.4500	12.4500	+1.220%	6	2,807	-73.896%
2026-04-15	9.3500	12.5400	9.2500	12.3000	+53.750%	370	2,806	-73.577%
2026-04-14	7.6000	8.0000	7.6000	8.0000	+21.212%	8	2,689	-59.375%
2026-04-10	6.8500	6.8500	6.6000	6.6000	+1.538%	2	2,681	-50.758%
2026-04-09	6.6000	6.6000	6.4000	6.5000	-1.515%	28	2,682	-50.000%
2026-04-08	6.7000	7.2500	6.6000	6.6000	+3.937%	90	2,683	-50.758%
2026-04-07	6.5000	6.6000	6.1500	6.3500	-2.607%	95	2,657	-48.819%
2026-04-06	7.3500	7.3500	6.5200	6.5200	-12.483%	102	2,602	-50.153%
2026-04-02	7.8600	8.0500	7.4000	7.4500	-15.341%	60	2,577	-56.376%
2026-04-01	8.8000	8.8000	8.8000	8.8000	+7.186%	4	2,577	-63.068%
2026-03-31	7.4000	8.4000	7.4000	8.2100	+13.241%	339	2,577	-60.414%
2026-03-30	8.0000	8.0000	7.2500	7.2500	-15.205%	16	2,284	-55.172%
2026-03-27	9.0000	9.0000	8.5000	8.5500	-8.065%	36	2,280	-61.988%
2026-03-26	10.5800	10.5800	9.3000	9.3000	-20.377%	15	2,277	-65.054%
2026-03-25	11.7000	11.7500	11.6600	11.6800	+6.182%	23	2,277	-72.175%
2026-03-24	10.9500	11.0000	10.9500	11.0000	+3.774%	7	2,265	-70.455%
2026-03-23	10.4500	11.3400	10.4000	10.6000	+3.415%	27	2,270	-69.340%
2026-03-20	10.5500	10.6900	9.9500	10.2500	-8.482%	12	2,257	-68.293%
2026-03-19	12.0000	12.2500	11.2000	11.2000	-13.846%	47	2,255	-70.982%
2026-03-18	14.1900	14.1900	13.0000	13.0000	-7.473%	6	2,221	-75.000%
2026-03-17	14.2500	14.4700	14.0500	14.0500	-9.061%	20	2,220	-76.868%
2026-03-16	16.0200	16.2300	15.4500	15.4500	+2.318%	4	2,214	-78.964%
2026-03-13	15.7000	15.8200	15.1000	15.1000	-5.919%	11	2,210	-78.477%
2026-03-12	17.3300	17.3300	16.0300	16.0500	-5.644%	8	2,216	-79.751%
2026-03-11	17.8000	18.2000	17.0100	17.0100	+6.313%	12	2,220	-80.894%
2026-03-10	17.2000	17.4000	16.0000	16.0000	+3.226%	16	2,210	-79.688%
2026-03-09	15.6600	15.6600	15.0000	15.5000	-7.241%	17	2,202	-79.032%
2026-03-06	16.5000	16.7100	16.5000	16.7100	-3.578%	28	2,198	-80.551%
2026-03-05	18.0000	18.0000	17.2500	17.3300	-4.780%	9	2,170	-81.246%
2026-03-04	17.3500	18.2000	17.3500	18.2000	+16.146%	10	2,164	-82.143%
2026-03-03	16.2000	16.2000	15.6700	15.6700	-10.457%	24	2,163	-79.260%
2026-03-02	17.1000	17.8500	17.1000	17.5000	-0.568%	7	2,158	-81.429%
2026-02-27	18.9500	18.9500	17.5000	17.6000	-16.627%	22	2,162	-81.534%
2026-02-25	21.0000	21.1100	20.7000	21.1100	+7.539%	27	2,166	-84.604%
2026-02-24	18.0000	19.6300	18.0000	19.6300	+15.200%	2	2,166	-83.444%
2026-02-23	18.0000	18.0000	17.0400	17.0400	-14.243%	6	2,165	-80.927%
2026-02-20	19.1500	20.0500	19.1500	19.8700	-1.390%	103	2,166	-83.644%
2026-02-19	20.9600	20.9600	20.0100	20.1500	-4.908%	109	2,173	-83.871%
2026-02-18	21.1900	21.1900	21.1900	21.1900	+0.905%	1	2,073	-84.663%
2026-02-17	21.8100	22.2600	21.0000	21.0000	-11.017%	58	2,074	-84.524%
2026-02-13	22.6000	23.6000	22.6000	23.6000	-1.912%	2	2,069	-86.229%
2026-02-12	26.2800	26.2800	23.8000	24.0600	-6.925%	6	2,069	-86.492%
2026-02-11	27.3000	27.3000	25.7000	25.8500	+1.772%	7	2,068	-87.427%
2026-02-10	24.8000	25.4000	24.5000	25.4000	+7.856%	10	2,065	-87.205%
2026-02-09	22.6500	23.5500	22.6500	23.5500	+3.516%	5	2,065	-86.200%
2026-02-06	21.8200	23.0000	21.8200	22.7500	+10.867%	33	2,065	-85.714%
2026-02-05	21.0000	21.2000	19.3000	20.5200	-7.149%	96	2,050	-84.162%
2026-02-04	25.6000	25.6000	21.7000	22.1000	-11.245%	34	2,134	-85.294%
2026-02-03	25.1300	25.2500	24.1000	24.9000	-2.734%	21	2,136	-86.948%
2026-02-02	24.8000	25.7200	24.8000	25.6000	-11.724%	94	2,139	-87.305%
2026-01-30	27.5700	31.5500	27.5700	29.0000	+15.308%	12	2,084	-88.793%
2026-01-29	26.6000	26.6000	24.5000	25.1500	-17.541%	131	2,087	-87.078%
2026-01-28	30.5000	30.5000	30.5000	30.5000	-1.231%	1	2,150	-89.344%
2026-01-27	30.7000	30.9600	30.7000	30.8800	-3.500%	4	2,150	-89.475%
2026-01-26	32.4400	32.4400	32.0000	32.0000	-7.514%	16	2,148	-89.844%
2026-01-23	35.0100	35.1400	34.6000	34.6000	+0.875%	15	2,163	-90.607%
2026-01-22	28.5600	34.3000	28.5600	34.3000	+23.470%	44	2,154	-90.525%
2026-01-21	26.7000	29.8500	26.7000	27.7800	+4.791%	105	2,157	-88.301%
2026-01-20	28.4500	28.4500	26.1600	26.5100	-13.366%	89	2,094	-87.740%
2026-01-16	34.5500	34.5700	30.6000	30.6000	-8.465%	26	2,139	-89.379%
2026-01-15	34.0500	34.0500	33.4300	33.4300	+1.150%	4	2,139	-90.278%
2026-01-14	34.5500	34.5500	32.8000	33.0500	-8.194%	32	2,141	-90.166%
2026-01-13	36.6500	36.7600	35.7500	36.0000	-4.102%	71	2,156	-90.972%
2026-01-12	36.0000	38.0000	36.0000	37.5400	+2.849%	12	2,207	-91.343%
2026-01-09	35.0000	37.5000	35.0000	36.5000	+4.286%	66	2,202	-91.096%
2026-01-08	34.3000	35.0000	34.3000	35.0000	-2.643%	120	2,156	-90.714%
2026-01-07	36.0000	36.5000	35.9500	35.9500	+0.419%	13	2,042	-90.960%
2026-01-06	37.5500	37.5500	35.2500	35.8000	-15.765%	23	2,040	-90.922%
2026-01-05	40.0000	43.0000	40.0000	42.5000	+11.111%	21	2,042	-92.353%
2026-01-02	42.5500	42.5500	37.6500	38.2500	-8.733%	101	2,042	-91.503%
2025-12-31	43.3100	43.3100	41.7600	41.9100	-6.970%	1,502	748	-92.245%
2025-12-30	46.0200	46.0200	45.0500	45.0500	+0.111%	102	748	-92.786%
2025-12-29	46.4500	47.8500	45.0000	45.0000	-11.765%	4	759	-92.778%
2025-12-26	50.0000	51.0000	50.0000	51.0000	-2.672%	5	761	-93.627%
2025-12-24	52.5500	52.5500	51.6500	52.4000	-2.166%	70	729	-93.798%
2025-12-23	55.7100	55.7100	53.5600	53.5600	-8.756%	9	729	-93.932%
2025-12-22	58.1500	60.0000	58.1500	58.7000	+3.986%	28	729	-94.463%
2025-12-19	56.4500	56.4500	56.4500	56.4500	-3.339%	10	705	-94.243%
2025-12-18	54.5500	59.9100	54.5500	58.4000	+5.320%	21	700	-94.435%
2025-12-17	59.0000	59.0000	55.0000	55.4500	-2.032%	45	694	-94.139%
2025-12-16	52.3000	57.4500	52.3000	56.6000	0.000%	55	712	-94.258%
2025-12-15	55.4600	56.6000	55.4600	56.6000	+20.426%	44	707	-94.258%
2025-12-12	47.0200	47.0200	47.0000	47.0000	+6.191%	100	669	-93.085%
2025-12-11	44.2600	44.2600	44.2600	44.2600	-6.229%	1	628	-92.657%
2025-12-10	44.6000	47.2000	44.6000	47.2000	-2.741%	3	628	-93.114%
2025-12-05	47.8000	48.7300	47.8000	48.5300	+1.315%	62	626	-93.303%
2025-12-04	46.8000	47.9000	46.1000	47.9000	+9.361%	57	675	-93.215%
2025-12-03	43.0000	44.2500	43.0000	43.8000	+9.200%	7	657	-92.580%
2025-12-02	42.8500	42.8500	39.6600	40.1100	-2.999%	14	651	-91.897%
2025-12-01	41.7000	41.7000	41.0900	41.3500	-2.820%	49	639	-92.140%
2025-11-28	42.5500	42.5500	42.5500	42.5500	-0.211%	1	594	-92.362%
2025-11-26	42.6400	42.6400	42.6400	42.6400	+6.814%	2	592	-92.378%
2025-11-25	39.9200	39.9200	39.9200	39.9200	-6.838%	1	592	-91.859%
2025-11-24	39.6400	42.8500	39.6400	42.8500	+16.917%	5	593	-92.415%
2025-11-21	37.5600	37.5600	34.9300	36.6500	-3.426%	5	592	-91.132%
2025-11-20	45.0400	45.0400	37.9500	37.9500	-1.429%	20	588	-91.436%
2025-11-19	38.6600	38.8000	38.2200	38.5000	+0.865%	23	577	-91.558%
2025-11-18	37.3300	38.8000	37.3200	38.1700	-5.520%	22	566	-91.485%
2025-11-17	42.3000	44.7500	39.5700	40.4000	-1.463%	8	551	-91.955%
2025-11-14	35.0000	41.5000	34.6700	41.0000	+5.128%	46	550	-92.073%
2025-11-13	41.6700	41.6700	37.7800	39.0000	-16.667%	25	565	-91.667%
2025-11-12	49.2000	49.2000	46.2100	46.8000	-5.263%	21	566	-93.056%
2025-11-11	48.8900	49.4000	48.2000	49.4000	-6.704%	23	564	-93.421%
2025-11-10	52.5000	54.8000	52.5000	52.9500	+5.478%	6	542	-93.862%
2025-11-07	48.8400	51.0000	48.8400	50.2000	-12.467%	4	542	-93.526%
2025-11-06	58.0000	58.0000	57.3500	57.3500	-8.093%	2	541	-94.333%
2025-11-05	54.9000	62.4000	54.9000	62.4000	+14.181%	23	540	-94.792%
2025-11-04	57.6900	57.6900	54.1000	54.6500	-12.532%	41	528	-94.053%
2025-11-03	60.0000	62.5000	60.0000	62.4800	+11.571%	12	498	-94.798%
2025-10-31	56.0000	56.0000	56.0000	56.0000	+9.375%	1	498	-94.196%
2025-10-30	52.2000	52.2000	50.0000	51.2000	-6.689%	9	498	-93.652%
2025-10-29	54.7100	55.3000	54.7000	54.8700	-0.236%	34	500	-94.077%
2025-10-28	57.0000	58.0000	55.0000	55.0000	+2.003%	11	486	-94.091%
2025-10-27	48.0000	53.9200	48.0000	53.9200	+17.987%	39	476	-93.973%
2025-10-24	47.5000	47.5000	45.7000	45.7000	-10.392%	42	476	-92.888%
2025-10-23	41.3200	51.0000	40.9300	51.0000	+8.626%	13	443	-93.627%
2025-10-22	46.6000	46.9500	46.6000	46.9500	-8.480%	10	430	-93.078%
2025-10-21	51.6800	51.6900	50.4700	51.3000	-0.195%	405	428	-93.665%
2025-10-20	53.0000	53.0000	51.0500	51.4000	+1.843%	7	40	-93.677%
2025-10-17	50.4700	50.4700	50.4700	50.4700	+7.383%	5	36	-93.561%
2025-10-16	48.4500	48.4500	46.5000	47.0000	-4.218%	4	31	-93.085%
2025-10-15	48.0900	49.0700	48.0900	49.0700	+4.426%	6	32	-93.377%
2025-10-14	45.7500	48.2000	45.7500	46.9900	-5.737%	10	31	-93.084%
2025-10-13	45.1800	49.8500	45.1800	49.8500	+0.707%	11	27	-93.480%
2025-10-10	50.2000	51.1000	49.5000	49.5000	+1.538%	5	16	-93.434%
2025-10-09	48.9800	48.9800	48.7500	48.7500	-5.211%	5	14	-93.333%
2025-10-08	50.5000	51.4300	50.5000	51.4300	-2.150%	3	19	-93.681%
2025-10-07	57.3700	57.6700	52.5600	52.5600	-5.451%	6	18	-93.817%
2025-10-06	56.0000	56.0000	55.5900	55.5900	+10.627%	6	12	-94.154%
2025-10-03	48.7500	50.2500	46.6800	50.2500	0.000%	8	0	-93.532%