Dark

TSLA20270617C930
TSLA Jun 17 2027 930.00 Call (TSLA270617C00930000)
option OPRA

EOD

Jul 30, 2026

2.79+0.722%(+0.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.7900	2.7900	2.7900	2.7900	+0.722%	1	1,871	0.000%
2026-07-28	2.7700	2.7700	2.7700	2.7700	-6.419%	1	1,871	+0.722%
2026-07-27	3.0300	3.0300	2.9600	2.9600	-26.914%	104	1,871	-5.743%
2026-07-23	4.0500	4.0500	4.0500	4.0500	-37.596%	2	1,971	-31.111%
2026-07-21	6.0200	6.5400	5.9400	6.4900	-50.268%	20	1,969	-57.011%
2026-07-01	13.0500	13.0500	13.0500	13.0500	+77.551%	1	1,969	-78.621%
2026-06-25	7.4500	7.4500	7.3500	7.3500	-17.877%	54	1,968	-62.041%
2026-06-23	8.9500	8.9500	8.9500	8.9500	-12.683%	1	1,967	-68.827%
2026-06-18	10.0100	10.2900	10.0100	10.2500	-5.704%	103	1,914	-72.780%
2026-06-17	10.8700	10.8700	10.8700	10.8700	-13.040%	1	1,914	-74.333%
2026-06-11	11.3000	12.5000	11.3000	12.5000	+9.649%	4	1,914	-77.680%
2026-06-10	11.3000	11.4000	11.3000	11.4000	-8.065%	5	1,911	-75.526%
2026-06-05	12.6500	12.6500	12.4000	12.4000	-19.218%	4	1,912	-77.500%
2026-06-02	15.3500	15.3500	15.3500	15.3500	+5.862%	1	1,911	-81.824%
2026-06-01	14.5000	14.5000	14.5000	14.5000	-17.379%	1	1,910	-80.759%
2026-05-29	17.5500	17.5500	17.5500	17.5500	-4.360%	1	1,911	-84.103%
2026-05-27	17.9200	18.3500	17.9200	18.3500	+43.359%	2	1,910	-84.796%
2026-05-19	12.8000	12.8000	12.8000	12.8000	-4.691%	1	1,909	-78.203%
2026-05-18	13.3500	13.4300	13.3500	13.4300	-12.222%	3	1,909	-79.226%
2026-05-15	15.4000	15.4000	15.3000	15.3000	-27.039%	10	1,909	-81.765%
2026-05-14	20.9700	20.9700	20.9700	20.9700	+20.517%	1	1,912	-86.695%
2026-05-11	17.4000	17.4000	17.4000	17.4000	+1.754%	5	1,913	-83.966%
2026-05-08	17.1000	17.1000	17.1000	17.1000	+104.790%	1	1,913	-83.684%
2026-04-29	8.3300	8.3500	8.3100	8.3500	-6.390%	3	1,912	-66.587%
2026-04-28	8.9200	8.9200	8.9200	8.9200	+11.361%	1	1,913	-68.722%
2026-04-27	8.0500	8.0500	8.0100	8.0100	-9.492%	5	1,913	-65.169%
2026-04-24	8.8100	8.8500	8.8100	8.8500	+2.312%	12	1,908	-68.475%
2026-04-23	8.7500	8.7500	8.6500	8.6500	-20.496%	12	1,918	-67.746%
2026-04-22	10.5400	10.8800	10.5400	10.8800	-15.199%	7	1,926	-74.357%
2026-04-20	12.8300	12.8300	12.8300	12.8300	-5.523%	1	1,933	-78.254%
2026-04-17	13.5800	13.5800	13.5800	13.5800	+20.711%	1	1,933	-79.455%
2026-04-16	11.2500	11.2500	11.2500	11.2500	+17.188%	2	1,932	-75.200%
2026-04-15	9.2300	9.6000	8.9900	9.6000	+57.119%	1,829	1,930	-70.938%
2026-04-10	6.1000	6.1100	6.1000	6.1100	+4.444%	4	3,009	-54.337%
2026-04-09	5.8500	5.8500	5.8500	5.8500	-0.510%	15	3,005	-52.308%
2026-04-07	5.8800	5.8800	5.8800	5.8800	-4.390%	1	3,020	-52.551%
2026-04-06	6.1500	6.1500	6.1500	6.1500	-41.148%	5	3,020	-54.634%
2026-03-25	10.4500	10.4500	10.4500	10.4500	+4.500%	1	3,020	-73.301%
2026-03-23	10.0000	10.0000	10.0000	10.0000	-37.695%	1	3,020	-72.100%
2026-03-05	16.0500	16.0500	16.0500	16.0500	-1.534%	4	3,021	-82.617%
2026-02-27	16.3000	16.3000	16.3000	16.3000	-15.016%	1	3,025	-82.883%
2026-02-25	19.2600	19.2700	19.1800	19.1800	+13.828%	1,500	1,582	-85.454%
2026-02-24	16.8500	16.8500	16.8500	16.8500	-7.367%	1	1,582	-83.442%
2026-02-20	18.1900	18.1900	18.1900	18.1900	-1.409%	4	1,582	-84.662%
2026-02-19	18.4500	18.4500	18.4500	18.4500	-24.694%	1	1,579	-84.878%
2026-02-12	24.7000	24.7000	24.5000	24.5000	+18.702%	2	1,580	-88.612%
2026-02-04	21.5000	21.5000	20.1000	20.6400	-14.605%	22	1,580	-86.483%
2026-02-03	24.1700	24.1700	24.1700	24.1700	-11.498%	2	1,589	-88.457%
2026-01-30	26.3500	28.6300	26.3500	27.3100	+16.709%	5	1,590	-89.784%
2026-01-29	26.5700	26.5700	23.1500	23.4000	-19.945%	4	1,590	-88.077%
2026-01-28	29.2300	29.2300	29.2300	29.2300	+1.493%	1	1,589	-90.455%
2026-01-27	28.8000	28.8000	28.8000	28.8000	-6.463%	2	1,590	-90.313%
2026-01-26	30.7900	30.7900	30.7900	30.7900	-5.697%	1	1,592	-90.939%
2026-01-23	32.6500	32.6500	32.6500	32.6500	+2.997%	1	1,592	-91.455%
2026-01-22	31.0000	31.7000	31.0000	31.7000	+18.460%	4	1,593	-91.199%
2026-01-21	24.7800	26.7600	24.7800	26.7600	-13.900%	3	1,589	-89.574%
2026-01-14	31.4000	31.4000	31.0800	31.0800	-8.075%	2	1,588	-91.023%
2026-01-13	34.5000	34.5000	33.8100	33.8100	-3.400%	3	1,586	-91.748%
2026-01-12	34.8100	35.0000	34.8000	35.0000	+2.639%	4	1,586	-92.029%
2026-01-07	34.6400	34.6400	33.9500	34.1000	+2.556%	10	1,584	-91.818%
2026-01-06	35.7500	35.7500	33.2500	33.2500	-12.615%	4	1,586	-91.609%
2026-01-02	38.0500	38.0500	38.0500	38.0500	-15.162%	1	1,586	-92.668%
2025-12-29	44.8500	44.8500	44.8500	44.8500	-7.335%	1	1,586	-93.779%
2025-12-26	48.4500	48.4500	48.4000	48.4000	+0.311%	2	1,586	-94.236%
2025-12-24	48.2500	48.2500	48.2500	48.2500	-10.482%	1	1,585	-94.218%
2025-12-23	53.9000	53.9000	53.9000	53.9000	-4.263%	1	1,585	-94.824%
2025-12-22	56.3000	56.3000	56.3000	56.3000	+2.364%	13	1,584	-95.044%
2025-12-18	55.0000	55.0000	55.0000	55.0000	-3.339%	1	1,578	-94.927%
2025-12-16	56.9000	56.9000	56.9000	56.9000	+8.941%	1	1,578	-95.097%
2025-12-15	53.4000	53.5300	52.2300	52.2300	+24.180%	34	1,577	-94.658%
2025-12-12	42.0600	42.0600	42.0600	42.0600	-6.116%	20	1,568	-93.367%
2025-12-10	42.7400	45.1100	42.7400	44.8000	+5.066%	3	1,548	-93.772%
2025-12-09	42.8100	42.8100	42.6400	42.6400	+4.638%	2	1,548	-93.457%
2025-12-08	40.7500	40.7500	40.7500	40.7500	-8.939%	1	1,548	-93.153%
2025-12-04	45.2500	45.4000	44.1000	44.7500	+4.312%	48	1,548	-93.765%
2025-12-03	42.9000	42.9000	42.9000	42.9000	+5.535%	1	1,524	-93.497%
2025-11-28	40.6500	40.6500	40.6500	40.6500	+2.136%	1	1,524	-93.137%
2025-11-26	38.4900	39.8000	38.4900	39.8000	+1.505%	201	1,337	-92.990%
2025-11-25	39.2100	39.2100	39.2100	39.2100	+13.324%	1	1,337	-92.884%
2025-11-21	32.7000	34.6000	32.7000	34.6000	-4.552%	2	1,336	-91.936%
2025-11-20	39.8500	40.8500	36.2500	36.2500	-0.412%	19	1,337	-92.303%
2025-11-19	36.6100	36.6100	36.4000	36.4000	-4.462%	3	1,325	-92.335%
2025-11-17	40.5500	42.0000	38.1000	38.1000	+3.673%	1,204	1,322	-92.677%
2025-11-14	36.7500	36.7500	36.7500	36.7500	-2.520%	1	138	-92.408%
2025-11-13	36.4000	37.7000	36.4000	37.7000	-14.994%	43	138	-92.599%
2025-11-12	44.3500	44.3500	44.3500	44.3500	-4.004%	4	125	-93.709%
2025-11-11	46.2000	46.2000	46.2000	46.2000	-8.696%	6	116	-93.961%
2025-11-10	47.1300	50.6000	47.1200	50.6000	+5.969%	4	116	-94.486%
2025-11-07	47.7500	47.7500	47.7500	47.7500	-10.664%	1	114	-94.157%
2025-11-06	57.1000	59.1600	52.3700	53.4500	-6.882%	25	113	-94.780%
2025-11-05	57.7600	57.7600	57.4000	57.4000	+11.456%	20	102	-95.139%
2025-11-04	52.9000	52.9000	51.5000	51.5000	-1.152%	3	91	-94.583%
2025-10-31	52.0000	52.1500	52.0000	52.1000	+11.563%	15	89	-94.645%
2025-10-30	46.7000	46.7000	46.7000	46.7000	-10.742%	2	83	-94.026%
2025-10-29	51.0100	52.3200	51.0100	52.3200	-1.096%	6	81	-94.667%
2025-10-28	52.9000	52.9000	52.9000	52.9000	+6.332%	2	83	-94.726%
2025-10-27	49.7500	49.7500	49.7500	49.7500	+14.923%	1	81	-94.392%
2025-10-24	44.4000	44.4000	43.2900	43.2900	+3.441%	21	81	-93.555%
2025-10-23	40.0000	41.8500	39.1000	41.8500	-4.124%	12	60	-93.333%
2025-10-22	44.9000	44.9200	43.6500	43.6500	-8.625%	3	51	-93.608%
2025-10-21	48.5000	48.5000	47.7700	47.7700	-0.686%	13	49	-94.160%
2025-10-20	48.7500	48.7500	48.1000	48.1000	+2.340%	19	41	-94.200%
2025-10-17	47.0000	47.0000	47.0000	47.0000	+8.046%	4	30	-94.064%
2025-10-16	45.8000	45.8000	42.8600	43.5000	-5.844%	20	28	-93.586%
2025-10-15	45.7600	46.2000	45.7600	46.2000	-0.281%	2	10	-93.961%
2025-10-13	46.3300	46.3300	46.3300	46.3300	+10.837%	1	8	-93.978%
2025-10-10	42.8000	43.0000	41.8000	41.8000	-23.077%	3	7	-93.325%
2025-10-06	54.3400	54.3400	54.3400	54.3400	0.000%	4	4	-94.866%