Dark

TSLA20270617C950
TSLA Jun 17 2027 950.00 Call (TSLA270617C00950000)
option OPRA

EOD

Jul 30, 2026

2.46+0.408%(+0.01)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.4600	2.4600	2.4600	2.4600	+0.408%	5	817	0.000%
2026-07-28	2.4500	2.4500	2.4500	2.4500	-18.874%	1	812	+0.408%
2026-07-24	3.0200	3.0200	3.0200	3.0200	-14.205%	5	813	-18.543%
2026-07-23	4.2000	4.2000	3.5200	3.5200	-50.769%	5	808	-30.114%
2026-07-16	7.1500	7.1500	7.1500	7.1500	-8.333%	15	808	-65.594%
2026-07-13	7.8000	7.8000	7.8000	7.8000	-15.676%	1	808	-68.462%
2026-07-09	9.2600	9.2600	9.2500	9.2500	-20.052%	6	808	-73.405%
2026-07-01	11.5700	11.5700	11.5700	11.5700	-3.422%	1	809	-78.738%
2026-06-30	11.9800	11.9800	11.9800	11.9800	+18.030%	2	810	-79.466%
2026-06-29	7.8000	10.1500	7.8000	10.1500	+29.299%	5	812	-75.764%
2026-06-24	7.8500	7.8500	7.8500	7.8500	-6.213%	1	812	-68.662%
2026-06-23	9.0000	9.0000	8.3700	8.3700	-19.519%	8	811	-70.609%
2026-06-22	10.8000	10.8200	10.4000	10.4000	-16.466%	6	809	-76.346%
2026-06-12	12.4500	12.4500	12.4500	12.4500	+17.453%	1	807	-80.241%
2026-06-11	10.6000	10.6000	10.6000	10.6000	+5.578%	1	807	-76.792%
2026-06-10	10.6500	10.6500	10.0400	10.0400	-8.727%	3	806	-75.498%
2026-06-09	11.5000	11.5000	11.0000	11.0000	-9.091%	2	806	-77.636%
2026-06-08	12.1000	12.1000	12.1000	12.1000	+5.217%	1	806	-79.669%
2026-06-05	12.7000	12.7000	11.5000	11.5000	-20.690%	10	807	-78.609%
2026-06-04	14.5000	14.5000	14.5000	14.5000	+3.943%	4	807	-83.034%
2026-06-03	13.9500	13.9500	13.9500	13.9500	-0.712%	1	807	-82.366%
2026-06-01	14.5000	14.5000	14.0500	14.0500	-12.624%	2	806	-82.491%
2026-05-29	17.8000	17.8000	16.0800	16.0800	+6.490%	2	806	-84.701%
2026-05-26	15.1000	15.1000	15.1000	15.1000	+0.066%	1	805	-83.709%
2026-05-22	14.2300	15.0900	14.2300	15.0900	+18.353%	5	806	-83.698%
2026-05-20	12.7500	12.7500	12.7500	12.7500	+10.390%	2	805	-80.706%
2026-05-19	11.5400	11.5500	11.5400	11.5500	-10.117%	39	804	-78.701%
2026-05-18	13.7500	13.7500	12.8500	12.8500	-31.099%	2	804	-80.856%
2026-05-14	18.6500	18.6500	18.6500	18.6500	-9.773%	1	804	-86.810%
2026-05-13	19.9900	20.6700	19.9900	20.6700	+20.174%	3	804	-88.099%
2026-05-12	17.2000	17.2000	17.2000	17.2000	-4.444%	1	804	-85.698%
2026-05-11	13.5000	18.0000	13.5000	18.0000	+27.660%	8	804	-86.333%
2026-05-08	14.1000	14.1000	14.1000	14.1000	+20.000%	1	803	-82.553%
2026-05-07	11.5500	11.7500	11.5500	11.7500	+22.396%	9	803	-79.064%
2026-05-06	9.6000	9.6000	9.6000	9.6000	+4.348%	2	804	-74.375%
2026-05-04	9.5500	9.5500	9.2000	9.2000	+13.861%	34	806	-73.261%
2026-04-29	8.0800	8.0800	8.0800	8.0800	+5.072%	1	803	-69.554%
2026-04-27	7.6900	7.6900	7.6900	7.6900	-11.098%	2	803	-68.010%
2026-04-24	8.6500	8.6500	8.6500	8.6500	+5.617%	2	803	-71.561%
2026-04-23	8.1900	8.1900	8.1900	8.1900	-19.863%	1	803	-69.963%
2026-04-22	10.2200	10.2200	10.2200	10.2200	-1.256%	1	803	-75.930%
2026-04-21	10.3500	10.3500	10.3500	10.3500	-17.857%	6	803	-76.232%
2026-04-17	12.5800	12.6000	12.5800	12.6000	+18.644%	2	803	-80.476%
2026-04-16	10.3000	10.6200	10.3000	10.6200	+23.921%	9	801	-76.836%
2026-04-15	7.3500	8.7200	7.3500	8.5700	+26.029%	1,504	801	-71.295%
2026-04-14	6.4000	6.8000	6.4000	6.8000	+14.286%	6	1,629	-63.824%
2026-04-13	5.9500	5.9500	5.9500	5.9500	+0.337%	3	1,630	-58.655%
2026-04-10	5.9300	5.9300	5.9300	5.9300	+7.818%	3	1,630	-58.516%
2026-04-09	5.5000	5.5000	5.5000	5.5000	-2.827%	2	1,630	-55.273%
2026-04-06	5.8400	5.8400	5.6600	5.6600	-10.443%	4	1,630	-56.537%
2026-03-30	6.6500	6.6500	6.3200	6.3200	-14.014%	5	1,630	-61.076%
2026-03-27	7.3500	7.3500	7.3500	7.3500	-13.018%	1	1,627	-66.531%
2026-03-26	8.4500	8.4500	8.4500	8.4500	-5.056%	1	1,626	-70.888%
2026-03-24	9.4100	9.4100	8.9000	8.9000	-3.261%	3	1,626	-72.360%
2026-03-20	9.2000	9.2000	9.2000	9.2000	-16.135%	1	1,626	-73.261%
2026-03-18	10.9700	10.9700	10.9700	10.9700	-10.813%	1	1,627	-77.575%
2026-03-17	12.3000	12.3000	12.3000	12.3000	-11.191%	4	1,626	-80.000%
2026-03-13	13.7500	13.8500	13.7500	13.8500	-0.144%	2	1,626	-82.238%
2026-03-12	13.8500	13.8700	13.8500	13.8700	-6.030%	2	1,625	-82.264%
2026-03-11	14.8300	15.0700	14.7600	14.7600	+2.358%	5	1,625	-83.333%
2026-03-10	14.4200	14.4200	14.4200	14.4200	+8.421%	2	1,627	-82.940%
2026-03-09	13.3000	13.3000	13.3000	13.3000	-11.745%	1	1,626	-81.504%
2026-03-06	14.8500	15.0700	14.8500	15.0700	-3.706%	2	1,628	-83.676%
2026-03-04	15.3200	15.6500	15.3200	15.6500	+14.234%	21	1,628	-84.281%
2026-03-03	14.0900	14.0900	13.7000	13.7000	-8.606%	8	1,628	-82.044%
2026-02-27	15.9000	15.9000	14.9900	14.9900	-11.407%	13	1,624	-83.589%
2026-02-26	16.9200	16.9200	16.9200	16.9200	-7.186%	1	1,622	-85.461%
2026-02-25	18.2700	18.2900	18.2200	18.2300	+16.635%	1,500	145	-86.506%
2026-02-24	15.6300	15.6300	15.6300	15.6300	+4.899%	2	145	-84.261%
2026-02-23	15.0000	15.0000	14.9000	14.9000	-13.271%	2	145	-83.490%
2026-02-20	17.1800	17.1800	17.1800	17.1800	-4.556%	1	143	-85.681%
2026-02-19	18.0000	18.0000	18.0000	18.0000	-3.226%	1	142	-86.333%
2026-02-18	18.6000	18.6000	18.6000	18.6000	-12.881%	1	143	-86.774%
2026-02-13	20.5900	21.3500	20.5900	21.3500	-4.942%	2	142	-88.478%
2026-02-11	22.4900	22.4900	22.4600	22.4600	+3.550%	2	142	-89.047%
2026-02-10	21.6900	21.6900	21.6900	21.6900	+11.231%	1	140	-88.658%
2026-02-09	19.5000	19.5000	19.5000	19.5000	+6.849%	1	140	-87.385%
2026-02-05	18.2500	18.3500	18.1500	18.2500	-9.429%	44	139	-86.521%
2026-02-04	21.9800	21.9800	20.1500	20.1500	-10.245%	2	121	-87.792%
2026-02-03	22.4500	22.4500	22.4500	22.4500	-2.391%	1	120	-89.042%
2026-02-02	22.6500	23.0000	22.0000	23.0000	-13.208%	98	120	-89.304%
2026-01-30	26.5000	26.5000	26.5000	26.5000	+18.834%	1	203	-90.717%
2026-01-29	23.7000	23.7000	22.0000	22.3000	-22.543%	7	203	-88.969%
2026-01-26	28.5500	28.7900	28.5500	28.7900	-7.576%	6	199	-91.455%
2026-01-23	30.1400	31.1500	30.1400	31.1500	+22.638%	11	194	-92.103%
2026-01-22	25.4000	25.4000	25.4000	25.4000	+7.173%	1	184	-90.315%
2026-01-20	23.9100	23.9100	23.7000	23.7000	-20.868%	115	183	-89.620%
2026-01-14	30.7500	30.7500	29.9500	29.9500	-12.067%	5	68	-91.786%
2026-01-12	33.4000	34.3400	33.1500	34.0600	+1.763%	9	65	-92.777%
2026-01-09	33.4700	33.4700	33.4700	33.4700	-12.679%	2	63	-92.650%
2026-01-05	38.3300	38.3300	38.3300	38.3300	+10.684%	2	60	-93.582%
2026-01-02	39.5200	39.5200	34.6300	34.6300	-16.855%	32	60	-92.896%
2025-12-30	41.6500	41.6500	41.6500	41.6500	+1.536%	30	59	-94.094%
2025-12-29	41.0200	41.0200	41.0200	41.0200	-14.274%	1	29	-94.003%
2025-12-24	47.8500	47.8500	47.8500	47.8500	-8.157%	2	29	-94.859%
2025-12-23	52.0500	52.1000	52.0500	52.1000	-0.192%	28	29	-95.278%
2025-12-22	54.2000	54.2000	52.2000	52.2000	+6.205%	4	12	-95.287%
2025-12-19	49.1500	49.1500	49.1500	49.1500	-7.907%	1	8	-94.995%
2025-12-18	50.8800	53.3700	50.8800	53.3700	0.000%	8	7	-95.391%