Dark

TSLA20270617C980
TSLA Jun 17 2027 980.00 Call (TSLA270617C00980000)
option OPRA

EOD

Jul 31, 2026

2.85+12.205%(+0.31)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	2.5500	2.8500	2.4700	2.8500	+12.205%	6	1,494	0.000%
2026-07-30	2.4800	2.5400	2.4800	2.5400	+9.957%	7	1,491	+12.205%
2026-07-29	2.4000	2.4000	2.3100	2.3100	-5.714%	41	1,485	+23.377%
2026-07-28	2.4500	2.4500	2.4500	2.4500	-5.039%	5	1,466	+16.327%
2026-07-27	2.9100	2.9100	2.5400	2.5800	-9.474%	4	1,461	+10.465%
2026-07-24	3.0900	3.0900	2.8500	2.8500	-9.524%	109	1,458	0.000%
2026-07-23	3.9500	4.1600	3.1500	3.1500	-45.407%	238	1,376	-9.524%
2026-07-21	5.1600	5.7700	5.1600	5.7700	+13.137%	211	1,357	-50.607%
2026-07-20	5.4300	5.4300	5.1000	5.1000	-8.929%	9	1,342	-44.118%
2026-07-17	5.7200	5.7400	5.5100	5.6000	-15.152%	260	1,342	-49.107%
2026-07-16	6.1900	6.6000	6.1200	6.6000	-8.333%	354	1,310	-56.818%
2026-07-15	7.3900	7.3900	7.2000	7.2000	+0.699%	47	1,294	-60.417%
2026-07-14	7.4700	7.5200	7.1500	7.1500	-3.898%	49	1,274	-60.140%
2026-07-13	7.9100	7.9100	7.4400	7.4400	-13.488%	16	1,252	-61.694%
2026-07-10	8.7000	8.7000	8.6000	8.6000	-4.972%	21	1,242	-66.860%
2026-07-07	9.0500	9.0500	9.0500	9.0500	-1.630%	1	1,252	-68.508%
2026-07-06	8.2500	9.4500	8.2500	9.2000	+16.308%	9	1,252	-69.022%
2026-07-02	10.1500	10.1500	7.7500	7.9100	-24.088%	19	1,248	-63.970%
2026-07-01	10.6500	10.6500	10.3000	10.4200	-0.667%	11	1,248	-72.649%
2026-06-30	10.4900	10.4900	10.4900	10.4900	+14.022%	1	1,245	-72.831%
2026-06-29	7.8600	9.5500	7.8600	9.2000	+39.394%	6	1,244	-69.022%
2026-06-25	6.6000	6.6000	6.6000	6.6000	-3.650%	5	1,244	-56.818%
2026-06-24	7.2500	7.2500	6.8000	6.8500	-8.788%	8	1,244	-58.394%
2026-06-23	7.5100	7.5100	7.5100	7.5100	-27.087%	2	1,243	-62.051%
2026-06-22	9.2500	10.3000	9.2500	10.3000	+9.574%	3	1,242	-72.330%
2026-06-18	8.5000	9.4000	8.5000	9.4000	-9.615%	5	1,229	-69.681%
2026-06-17	9.6500	10.4000	9.6500	10.4000	-2.347%	20	1,229	-72.596%
2026-06-16	11.0000	11.4000	10.0000	10.6500	-7.391%	2,124	1,229	-73.239%
2026-06-15	12.0000	12.6000	11.3500	11.5000	-0.862%	1,911	764	-75.217%
2026-06-12	11.0700	11.6000	10.9300	11.6000	+13.171%	3	764	-75.431%
2026-06-09	10.2500	10.2500	10.2500	10.2500	-15.008%	1	764	-72.195%
2026-06-08	11.1000	12.1000	11.1000	12.0600	+7.200%	90	764	-76.368%
2026-06-05	11.3000	11.3000	11.2500	11.2500	-12.246%	10	694	-74.667%
2026-06-01	12.7000	12.8200	12.6500	12.8200	-8.298%	191	694	-77.769%
2026-05-29	13.9800	13.9800	13.9800	13.9800	-17.033%	1	789	-79.614%
2026-05-27	15.7700	16.8500	15.7700	16.8500	+21.136%	3	790	-83.086%
2026-05-26	13.5600	14.5000	13.5600	13.9100	+0.797%	20	792	-79.511%
2026-05-22	14.0000	14.0000	13.8000	13.8000	+5.585%	2	794	-79.348%
2026-05-21	13.7000	13.7000	12.2500	13.0700	+2.510%	342	795	-78.194%
2026-05-20	12.7500	12.7500	12.7100	12.7500	+10.870%	102	795	-77.647%
2026-05-19	11.2000	11.5000	10.7300	11.5000	-7.258%	415	1,038	-75.217%
2026-05-18	13.0300	13.0300	11.7500	12.4000	-11.047%	10	1,038	-77.016%
2026-05-15	14.4300	14.4300	13.8400	13.9400	-18.240%	16	1,038	-79.555%
2026-05-14	17.3000	18.6900	17.0500	17.0500	+6.696%	56	639	-83.284%
2026-05-13	15.9800	15.9800	15.9800	15.9800	+1.525%	5	683	-82.165%
2026-05-12	15.7800	16.4700	14.0400	15.7400	+32.047%	128	683	-81.893%
2026-05-11	12.2500	12.3200	11.9200	11.9200	-6.363%	41	683	-76.091%
2026-05-08	12.7500	13.6000	12.7300	12.7300	+22.522%	12	795	-77.612%
2026-05-07	10.4500	10.5500	10.3900	10.3900	+9.139%	18	804	-72.570%
2026-05-06	8.4000	9.6000	8.4000	9.5200	+2.919%	19	804	-70.063%
2026-05-05	9.2600	9.3400	9.1900	9.2500	+0.543%	33	814	-69.189%
2026-05-01	8.6800	9.2000	8.6800	9.2000	+22.667%	29	862	-69.022%
2026-04-30	6.7300	7.5000	6.7300	7.5000	+6.534%	101	862	-62.000%
2026-04-29	7.4300	7.4300	7.0400	7.0400	+0.285%	80	862	-59.517%
2026-04-27	7.0500	7.0500	6.9800	7.0200	-10.000%	175	837	-59.402%
2026-04-24	7.6700	7.8000	7.6700	7.8000	+2.228%	5	983	-63.462%
2026-04-23	7.6300	7.6300	7.6300	7.6300	-22.929%	1	978	-62.647%
2026-04-20	9.6600	9.9000	9.6500	9.9000	-10.971%	59	978	-71.212%
2026-04-17	11.1000	11.9600	11.1000	11.1200	+11.200%	4	989	-74.371%
2026-04-16	9.5000	10.0000	9.5000	10.0000	-0.498%	28	991	-71.500%
2026-04-15	7.6000	10.0500	7.6000	10.0500	+51.128%	14	991	-71.642%
2026-04-14	6.6000	6.6500	6.6000	6.6500	+22.243%	3	983	-57.143%
2026-04-10	5.2900	5.4400	5.2500	5.4400	+2.642%	7	983	-47.610%
2026-04-08	5.3000	5.3000	5.3000	5.3000	+7.071%	10	976	-46.226%
2026-04-07	5.0000	5.0000	4.9500	4.9500	-6.955%	7	986	-42.424%
2026-04-06	5.3200	5.3200	5.3200	5.3200	-11.333%	4	989	-46.429%
2026-04-02	6.2100	6.2400	6.0000	6.0000	-12.409%	8	986	-52.500%
2026-04-01	6.8500	6.8500	6.8500	6.8500	+10.484%	1	986	-58.394%
2026-03-31	6.2000	6.2000	6.2000	6.2000	-9.357%	1	987	-54.032%
2026-03-27	6.6900	6.8400	6.6900	6.8400	-16.990%	206	987	-58.333%
2026-03-26	8.2700	8.2700	8.2200	8.2400	-2.830%	20	1,182	-65.413%
2026-03-25	8.4800	8.4800	8.4800	8.4800	+1.557%	2	1,162	-66.392%
2026-03-24	8.4000	8.4000	8.3500	8.3500	+1.829%	16	1,160	-65.868%
2026-03-23	8.4400	8.5200	8.2000	8.2000	+2.500%	64	1,144	-65.244%
2026-03-20	8.1100	8.1100	8.0000	8.0000	-8.046%	40	1,206	-64.375%
2026-03-19	9.2500	9.2500	8.7000	8.7000	-25.957%	47	1,171	-67.241%
2026-03-17	11.7500	11.7500	11.7500	11.7500	-2.490%	1	1,164	-75.745%
2026-03-16	12.3600	12.3600	12.0500	12.0500	-9.057%	30	1,164	-76.349%
2026-03-12	13.2500	13.2500	13.2500	13.2500	-7.018%	1	1,194	-78.491%
2026-03-11	15.0000	15.0000	14.2500	14.2500	+4.779%	2	1,194	-80.000%
2026-03-10	13.6000	13.6000	13.6000	13.6000	+10.121%	50	1,193	-79.044%
2026-03-09	12.3500	12.3500	12.3500	12.3500	-8.519%	50	1,243	-76.923%
2026-03-06	13.5000	13.5000	13.5000	13.5000	+3.926%	1	1,293	-78.889%
2026-03-03	13.7500	13.7500	12.9900	12.9900	-6.681%	37	1,292	-78.060%
2026-03-02	14.4500	14.4500	13.9000	13.9200	+0.144%	6	1,259	-79.526%
2026-02-27	14.2500	14.2500	13.9000	13.9000	-18.618%	2	1,257	-79.496%
2026-02-25	16.6400	17.1400	16.6400	17.0800	+12.888%	201	1,055	-83.314%
2026-02-24	14.2800	15.1400	14.2800	15.1300	+7.687%	151	1,055	-81.163%
2026-02-23	14.0500	14.0500	14.0500	14.0500	-12.188%	1	1,204	-79.715%
2026-02-20	16.0300	16.0300	16.0000	16.0000	-3.148%	2	1,203	-82.188%
2026-02-19	16.0500	16.5300	16.0500	16.5200	-5.976%	203	1,202	-82.748%
2026-02-17	18.0200	18.0200	17.5700	17.5700	-8.537%	75	1,399	-83.779%
2026-02-13	19.2100	19.2100	19.2100	19.2100	-2.586%	1	1,473	-85.164%
2026-02-12	21.2200	21.2200	19.3000	19.7200	-5.691%	101	1,473	-85.548%
2026-02-11	21.9000	22.9400	20.6000	20.9100	-1.135%	403	1,472	-86.370%
2026-02-10	20.2500	21.1500	20.1600	21.1500	+18.820%	170	1,589	-86.525%
2026-02-09	17.8000	17.8000	17.8000	17.8000	+4.768%	1	1,457	-83.989%
2026-02-05	16.6700	16.9900	16.6700	16.9900	-2.018%	75	1,458	-83.225%
2026-02-04	19.9400	19.9400	17.3400	17.3400	-12.645%	245	1,533	-83.564%
2026-02-03	21.5200	21.5600	19.8500	19.8500	-5.476%	176	1,778	-85.642%
2026-02-02	21.0000	21.0000	21.0000	21.0000	-18.794%	1	1,753	-86.429%
2026-01-30	25.7000	25.8600	25.7000	25.8600	+21.981%	4	1,752	-88.979%
2026-01-29	23.5000	23.5000	20.5200	21.2000	-22.116%	843	1,748	-86.557%
2026-01-26	27.6700	27.6700	26.7700	27.2200	+18.865%	219	913	-89.530%
2026-01-21	22.2400	22.9400	22.0400	22.9000	+1.778%	250	747	-87.555%
2026-01-20	23.6300	23.6300	22.2800	22.5000	-11.313%	350	497	-87.333%
2026-01-16	26.6400	26.7000	25.3700	25.3700	-12.668%	202	233	-88.766%
2026-01-15	29.1000	29.1000	29.0500	29.0500	+4.647%	5	233	-90.189%
2026-01-14	27.7500	27.8000	27.7500	27.7600	-8.684%	100	228	-89.733%
2026-01-13	30.4000	30.4000	30.4000	30.4000	-2.251%	16	129	-90.625%
2026-01-12	31.1000	31.1000	31.1000	31.1000	+2.135%	2	113	-90.836%
2026-01-09	30.4500	30.4500	30.4500	30.4500	+3.046%	24	111	-90.640%
2026-01-08	29.5500	29.5500	29.5500	29.5500	-17.412%	1	91	-90.355%
2026-01-05	36.6500	36.6500	35.7800	35.7800	+11.015%	5	89	-92.035%
2026-01-02	36.7000	36.7000	32.1700	32.2300	-13.360%	6	89	-91.157%
2025-12-31	37.1500	37.2000	37.1500	37.2000	-4.762%	2	85	-92.339%
2025-12-29	40.4700	40.4700	39.0600	39.0600	-11.948%	5	85	-92.704%
2025-12-26	44.6500	45.0800	44.3600	44.3600	-0.761%	5	85	-93.575%
2025-12-24	44.6500	44.7000	44.6500	44.7000	-4.589%	10	78	-93.624%
2025-12-23	47.9000	48.0500	46.8500	46.8500	-9.205%	89	78	-93.917%
2025-12-22	49.2100	51.6000	49.2100	51.6000	+3.303%	8	12	-94.477%
2025-12-18	52.0000	52.0000	49.9500	49.9500	+3.631%	10	9	-94.294%
2025-12-17	51.8000	51.8000	48.2000	48.2000	0.000%	3	2	-94.087%