Dark

TSLA20271217C100
TSLA Dec 17 2027 100.00 Call (TSLA271217C00100000)
option OPRA

EOD

Jul 31, 2026

221.05+1.427%(+3.11)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	217.0000	221.1000	215.4100	221.0500	+1.427%	11	1,289	0.000%
2026-07-27	217.9400	217.9400	217.9400	217.9400	-0.936%	1	1,282	+1.427%
2026-07-24	220.0000	220.0000	220.0000	220.0000	-5.009%	1	1,281	+0.477%
2026-07-23	232.8600	232.8600	231.6000	231.6000	-25.495%	2	1,282	-4.555%
2026-07-09	310.8500	310.8500	310.8500	310.8500	-3.192%	10	1,282	-28.889%
2026-06-29	321.1500	321.1500	321.1000	321.1000	+11.493%	10	1,282	-31.159%
2026-06-26	288.0000	288.0000	288.0000	288.0000	-7.603%	1	1,282	-23.247%
2026-06-17	311.7500	311.7500	311.7000	311.7000	+4.150%	2	1,282	-29.082%
2026-06-10	299.2800	299.2800	299.2800	299.2800	-0.240%	1	1,282	-26.139%
2026-06-09	300.0000	300.0000	300.0000	300.0000	-11.243%	15	1,281	-26.317%
2026-05-26	338.0000	338.0000	338.0000	338.0000	-0.035%	1	1,296	-34.601%
2026-05-22	338.1200	338.1200	338.1200	338.1200	+9.616%	1	1,296	-34.624%
2026-05-19	308.4600	308.4600	308.4600	308.4600	-12.973%	2	1,296	-28.338%
2026-05-13	358.6000	358.7000	354.4400	354.4400	+2.144%	3	1,297	-37.634%
2026-05-11	347.9700	347.9700	347.0000	347.0000	+21.511%	4	1,297	-36.297%
2026-04-23	285.5700	285.5700	285.5700	285.5700	-5.415%	1	1,301	-22.593%
2026-04-20	301.9200	301.9200	301.9200	301.9200	-3.107%	1	1,301	-26.785%
2026-04-17	311.6000	311.6000	311.6000	311.6000	+3.264%	1	1,302	-29.060%
2026-04-16	301.7500	301.7500	301.7500	301.7500	-1.195%	1	1,302	-26.744%
2026-04-15	305.4000	305.4000	305.4000	305.4000	+11.083%	1	1,301	-27.620%
2026-04-14	270.2500	275.0000	270.2500	274.9300	+9.534%	12	1,301	-19.598%
2026-04-09	251.0000	251.0000	251.0000	251.0000	-3.369%	2	1,301	-11.932%
2026-04-08	264.1500	264.1500	259.7500	259.7500	-11.469%	2	1,301	-14.899%
2026-04-01	293.8000	293.8000	293.4000	293.4000	+5.989%	3	1,301	-24.659%
2026-03-27	276.8200	276.8200	276.8200	276.8200	-2.989%	1	1,299	-20.147%
2026-03-26	295.2500	295.2500	285.3500	285.3500	-2.561%	2	1,298	-22.534%
2026-03-23	292.8500	292.8500	292.8500	292.8500	+5.062%	20	1,296	-24.518%
2026-03-20	278.7400	278.7400	278.7400	278.7400	-4.633%	1	1,276	-20.697%
2026-03-19	292.2800	292.2800	292.2800	292.2800	-4.826%	1	1,276	-24.370%
2026-03-06	307.1000	307.1000	307.1000	307.1000	-0.003%	1	1,276	-28.020%
2026-02-23	310.0000	310.0000	307.1100	307.1100	-7.528%	10	1,275	-28.023%
2026-02-12	332.1100	332.1100	332.1100	332.1100	-0.741%	2	1,282	-33.441%
2026-02-11	334.5900	334.5900	334.5900	334.5900	+0.502%	2	1,284	-33.934%
2026-02-10	332.9200	332.9200	332.9200	332.9200	+0.268%	2	1,286	-33.603%
2026-02-09	322.0000	332.0300	322.0000	332.0300	+7.690%	12	1,288	-33.425%
2026-02-05	304.3200	308.3200	304.3200	308.3200	-6.821%	2	1,300	-28.305%
2026-02-02	330.8900	330.8900	330.8900	330.8900	-1.845%	1	1,301	-33.195%
2026-01-29	337.1100	337.1100	337.1100	337.1100	-2.794%	2	1,302	-34.428%
2026-01-28	346.8000	346.8000	346.8000	346.8000	-1.410%	20	1,304	-36.260%
2026-01-16	351.7600	351.7600	351.7600	351.7600	-2.112%	1	1,305	-37.159%
2026-01-09	359.8500	359.8500	359.3500	359.3500	+3.458%	2	1,305	-38.486%
2026-01-07	346.7000	347.3400	346.7000	347.3400	-5.934%	2	1,305	-36.359%
2026-01-05	366.2500	369.2500	366.2500	369.2500	+4.014%	6	1,305	-40.135%
2026-01-02	354.1500	355.5000	354.1500	355.0000	-2.950%	211	1,299	-37.732%
2025-12-31	368.2900	368.7900	365.7900	365.7900	-2.713%	204	1,467	-39.569%
2025-12-30	375.2300	376.4300	375.0000	375.9900	-1.055%	42	1,467	-41.209%
2025-12-29	380.0700	380.0700	380.0000	380.0000	-5.258%	4	1,438	-41.829%
2025-12-23	401.0900	401.0900	401.0900	401.0900	+1.645%	3	1,438	-44.888%
2025-12-19	397.4000	397.4000	394.6000	394.6000	-2.011%	5	1,438	-43.981%
2025-12-17	402.7000	402.7000	402.7000	402.7000	+0.299%	2	1,438	-45.108%
2025-12-16	394.2500	401.5000	394.2500	401.5000	+10.973%	4	1,438	-44.944%
2025-12-03	358.7900	361.8000	358.4100	361.8000	+4.785%	52	1,438	-38.903%
2025-12-02	345.2800	345.2800	345.2800	345.2800	+2.884%	3	1,445	-35.979%
2025-11-26	335.8900	336.1400	335.5000	335.6000	+0.902%	161	1,398	-34.133%
2025-11-25	325.6600	334.1000	325.6600	332.6000	-0.844%	37	1,398	-33.539%
2025-11-24	335.8000	335.8000	335.4300	335.4300	+10.357%	10	1,366	-34.100%
2025-11-21	313.6300	313.6300	303.9500	303.9500	-11.305%	18	1,361	-27.274%
2025-11-20	342.6900	342.6900	342.6900	342.6900	+7.107%	1	1,359	-35.496%
2025-11-19	319.4000	319.9500	319.4000	319.9500	-1.826%	2	1,358	-30.911%
2025-11-17	329.4500	331.6000	323.2000	325.9000	-0.321%	18	1,357	-32.172%
2025-11-14	304.1500	326.9500	304.1500	326.9500	+2.316%	125	1,342	-32.390%
2025-11-13	339.6900	339.6900	313.1500	319.5500	-12.296%	1,020	1,456	-30.825%
2025-11-05	365.0000	365.2500	364.1500	364.3500	-5.628%	8	1,171	-39.330%
2025-11-03	386.0800	386.0800	386.0800	386.0800	+2.845%	1	1,168	-42.745%
2025-10-28	377.1500	381.5500	375.4000	375.4000	+1.501%	33	1,168	-41.116%
2025-10-27	369.8500	369.8500	369.8500	369.8500	+1.551%	1	1,135	-40.233%
2025-10-23	334.0000	364.2000	334.0000	364.2000	+1.279%	5	1,135	-39.305%
2025-10-21	359.8000	362.5000	358.9300	359.6000	+2.145%	29	1,131	-38.529%
2025-10-17	348.6000	352.9000	348.2500	352.0500	+1.106%	114	1,105	-37.211%
2025-10-16	354.7500	354.7500	348.2000	348.2000	-0.358%	30	1,153	-36.516%
2025-10-15	351.0000	351.0000	343.0500	349.4500	+1.349%	173	1,123	-36.743%
2025-10-14	340.2700	344.8000	336.3000	344.8000	-1.794%	56	1,091	-35.890%
2025-10-13	343.7000	351.1000	338.4500	351.1000	+6.313%	180	1,035	-37.041%
2025-10-10	353.2000	354.6500	329.9300	330.2500	-3.843%	55	957	-33.066%
2025-10-09	343.4500	343.4500	343.4500	343.4500	-3.444%	100	910	-35.638%
2025-10-08	350.4300	357.5500	350.4300	355.7000	-2.132%	117	990	-37.855%
2025-10-06	361.1600	363.4500	357.5000	363.4500	+7.222%	6	875	-39.180%
2025-10-03	346.7200	346.7200	338.9700	338.9700	-8.468%	2	872	-34.788%
2025-10-02	389.0500	389.0500	370.3300	370.3300	+0.360%	11	870	-40.310%
2025-10-01	365.0000	369.0000	365.0000	369.0000	+2.814%	9	876	-40.095%
2025-09-29	358.9500	358.9500	358.9000	358.9000	+3.429%	2	876	-38.409%
2025-09-26	347.0000	347.0000	347.0000	347.0000	+3.059%	1	876	-36.297%
2025-09-25	342.8000	342.8000	336.7000	336.7000	-5.950%	9	876	-34.348%
2025-09-24	348.0000	360.3000	348.0000	358.0000	+3.738%	32	876	-38.254%
2025-09-23	354.0000	354.0000	345.1000	345.1000	-0.833%	13	886	-35.946%
2025-09-22	358.6900	358.6900	348.0000	348.0000	+2.959%	28	886	-36.480%
2025-09-19	338.0000	338.0000	338.0000	338.0000	+2.424%	1	886	-34.601%
2025-09-17	333.1800	337.9000	330.0000	330.0000	-1.035%	45	886	-33.015%
2025-09-16	333.4500	333.4500	333.4500	333.4500	+4.858%	20	893	-33.708%
2025-09-15	337.0000	337.0000	318.0000	318.0000	+2.382%	31	873	-30.487%
2025-09-12	311.1400	311.1800	307.9000	310.6000	+10.357%	38	873	-28.831%
2025-09-11	265.0000	281.4500	265.0000	281.4500	+5.531%	12	884	-21.460%
2025-09-10	266.7000	266.7000	266.7000	266.7000	+1.291%	1	884	-17.117%
2025-09-09	263.2800	263.3000	263.2800	263.3000	+0.019%	3	884	-16.046%
2025-09-08	269.0000	269.0000	263.2500	263.2500	-1.955%	24	881	-16.030%
2025-09-05	265.0000	270.0000	265.0000	268.5000	+6.866%	92	904	-17.672%
2025-09-04	251.2500	252.5000	251.0000	251.2500	+0.601%	92	911	-12.020%
2025-09-03	248.0000	250.5000	248.0000	249.7500	+1.191%	61	905	-11.491%
2025-09-02	246.8100	246.8100	246.8100	246.8100	-2.735%	1	905	-10.437%
2025-08-29	249.0000	253.7500	249.0000	253.7500	-5.921%	44	885	-12.887%
2025-08-27	270.0500	270.0500	269.7200	269.7200	+2.279%	2	885	-18.045%
2025-08-26	263.7100	263.7100	263.7100	263.7100	+3.000%	1	884	-16.177%
2025-08-22	252.9500	256.0300	252.9500	256.0300	+2.004%	22	884	-13.662%
2025-08-19	251.0000	251.0000	251.0000	251.0000	-0.791%	4	875	-11.932%
2025-08-15	253.0000	253.0000	253.0000	253.0000	+0.317%	1	875	-12.628%
2025-08-14	249.5700	252.2000	248.7400	252.2000	-2.039%	7	875	-12.351%
2025-08-13	262.7700	262.7700	257.4500	257.4500	-3.486%	5	875	-14.139%
2025-08-11	256.7000	266.7500	256.7000	266.7500	+8.009%	8	875	-17.132%
2025-08-08	246.9700	246.9700	246.9700	246.9700	+4.710%	1	875	-10.495%
2025-08-06	234.3000	235.8600	233.9100	235.8600	+4.197%	24	876	-6.279%
2025-08-05	226.8100	226.8800	226.3600	226.3600	+1.379%	5	863	-2.346%
2025-08-04	223.2800	223.2800	223.2800	223.2800	+1.353%	1	859	-0.999%
2025-08-01	220.3000	220.3000	220.3000	220.3000	-4.205%	9	860	+0.340%
2025-07-31	229.9700	229.9700	229.9700	229.9700	-4.656%	1	860	-3.879%
2025-07-30	241.2000	241.2000	241.2000	241.2000	-1.338%	1	859	-8.354%
2025-07-28	240.0000	244.6400	240.0000	244.4700	+3.501%	4	858	-9.580%
2025-07-25	231.0000	237.2000	230.6500	236.2000	+6.057%	5	857	-6.414%
2025-07-24	224.7500	225.0000	219.5500	222.7100	-11.271%	24	858	-0.745%
2025-07-23	252.2000	252.2000	251.0000	251.0000	-0.622%	9	874	-11.932%
2025-07-22	246.5000	252.5700	242.2400	252.5700	+1.843%	4	870	-12.480%
2025-07-21	248.0000	248.0000	248.0000	248.0000	+0.405%	1	872	-10.867%
2025-07-18	245.6500	247.5600	245.6500	247.0000	+3.360%	5	872	-10.506%
2025-07-17	240.1500	240.1500	238.9700	238.9700	-0.255%	9	870	-7.499%
2025-07-16	235.0000	239.5800	235.0000	239.5800	+3.267%	2	865	-7.734%
2025-07-15	232.8500	232.8500	232.0000	232.0000	0.000%	4	863	-4.720%
2025-07-11	227.4100	232.0000	226.0000	232.0000	+2.248%	10	863	-4.720%
2025-07-10	225.0000	228.0000	224.3200	226.9000	+5.046%	13	866	-2.578%
2025-07-09	216.1600	216.1600	216.0000	216.0000	-3.571%	2	866	+2.338%
2025-07-08	219.0000	224.0000	215.0000	224.0000	+6.161%	6	867	-1.317%
2025-07-07	211.0000	215.0000	211.0000	211.0000	-10.593%	10	867	+4.763%
2025-07-03	236.0000	236.5000	234.7500	236.0000	+0.855%	6	863	-6.335%
2025-07-02	232.0000	236.0000	232.0000	234.0000	+6.026%	14	863	-5.534%
2025-07-01	217.0000	223.5100	217.0000	220.7000	-10.965%	3	857	+0.159%
2025-06-26	247.8800	247.8800	247.8800	247.8800	+1.027%	3	857	-10.824%
2025-06-25	245.3600	245.3600	245.3600	245.3600	-10.807%	1	857	-9.908%
2025-06-23	256.6700	275.0900	255.5000	275.0900	+13.999%	5	857	-19.644%
2025-06-20	252.0000	252.0000	240.9500	241.3100	-2.010%	16	857	-8.396%
2025-06-18	246.9200	246.9200	246.2600	246.2600	+3.736%	4	861	-10.237%
2025-06-17	237.3900	237.3900	237.3900	237.3900	-5.906%	1	861	-6.883%
2025-06-16	252.1000	252.5000	250.3000	252.2900	+1.874%	17	861	-12.383%
2025-06-13	242.0000	247.8500	241.1100	247.6500	+0.634%	32	861	-10.741%
2025-06-12	247.2100	247.2100	246.0900	246.0900	-0.570%	2	853	-10.175%
2025-06-11	258.6000	258.6000	247.5000	247.5000	+0.202%	4	853	-10.687%
2025-06-10	234.0000	247.0000	234.0000	247.0000	+13.694%	5	854	-10.506%
2025-06-09	205.9500	217.2500	205.9500	217.2500	-2.809%	9	851	+1.749%
2025-06-06	215.7000	225.0000	215.7000	223.5300	+6.342%	12	845	-1.109%
2025-06-05	245.0000	245.1000	202.5500	210.2000	-17.169%	104	843	+5.162%
2025-06-04	252.0500	254.9000	252.0500	253.7700	-6.029%	18	825	-12.894%
2025-06-03	264.9600	276.5500	264.9600	270.0500	+3.289%	193	825	-18.145%
2025-06-02	257.0600	261.6000	257.0600	261.4500	-4.458%	10	737	-15.452%
2025-05-30	283.1500	283.7000	271.5700	273.6500	-1.209%	114	732	-19.222%
2025-05-29	286.8000	286.8000	277.0000	277.0000	-2.286%	24	713	-20.199%
2025-05-28	283.4800	283.4800	283.4800	283.4800	+1.243%	1	701	-22.023%
2025-05-27	275.8300	280.0000	275.8300	280.0000	+6.952%	2	702	-21.054%
2025-05-23	260.0000	261.8600	257.7700	261.8000	-0.301%	20	698	-15.565%
2025-05-22	255.7000	269.0000	255.7000	262.5900	+0.675%	4	698	-15.819%
2025-05-21	265.7700	267.1300	260.8300	260.8300	-3.657%	8	699	-15.251%
2025-05-20	270.4500	270.9100	270.4500	270.7300	+3.720%	6	701	-18.350%
2025-05-19	260.9100	261.0200	260.9100	261.0200	-3.487%	3	695	-15.313%
2025-05-16	269.0000	270.6500	268.0000	270.4500	+3.411%	44	697	-18.266%
2025-05-15	258.9100	261.9500	258.2300	261.5300	-2.697%	40	686	-15.478%
2025-05-14	264.4000	270.8000	260.1800	268.7800	+4.730%	91	685	-17.758%
2025-05-13	242.7400	257.0500	242.7400	256.6400	+6.724%	18	652	-13.868%
2025-05-12	241.4500	241.7000	240.2400	240.4700	+8.958%	44	651	-8.076%
2025-05-09	221.6200	223.8000	219.0100	220.7000	+5.371%	34	612	+0.159%
2025-05-08	200.4500	209.7000	200.0000	209.4500	+5.564%	18	616	+5.538%
2025-05-07	198.4100	198.4100	198.4100	198.4100	+0.146%	2	622	+11.411%
2025-05-06	196.4200	198.1200	195.8800	198.1200	-0.106%	11	621	+11.574%
2025-05-05	204.2000	204.2000	198.3300	198.3300	-1.132%	12	612	+11.456%
2025-04-30	201.9700	201.9700	200.1100	200.6000	-5.163%	11	608	+10.194%
2025-04-29	211.5500	211.5500	211.5200	211.5200	-2.056%	2	616	+4.505%
2025-04-28	215.9600	215.9600	215.9600	215.9600	+3.837%	10	616	+2.357%
2025-04-25	187.9000	208.8100	187.0200	207.9800	+15.609%	164	606	+6.284%
2025-04-24	177.7800	181.7700	177.7800	179.9000	-1.640%	26	641	+22.874%
2025-04-23	173.2600	182.9700	171.9400	182.9000	+12.415%	97	631	+20.858%
2025-04-22	162.3500	168.3000	162.0000	162.7000	+7.677%	140	615	+35.864%
2025-04-21	157.0000	157.0000	151.1000	151.1000	-10.113%	63	582	+46.294%
2025-04-17	168.6000	168.6000	165.9200	168.1000	+3.574%	8	578	+31.499%
2025-04-16	174.8500	174.8500	162.3000	162.3000	-11.553%	27	578	+36.198%
2025-04-15	181.5000	183.5000	181.5000	183.5000	+4.953%	2	575	+20.463%
2025-04-14	188.2700	188.2700	174.8400	174.8400	+0.270%	4	574	+26.430%
2025-04-10	188.3300	188.3300	174.3700	174.3700	-10.877%	17	576	+26.771%
2025-04-09	157.4200	196.9000	157.4200	195.6500	+30.433%	44	574	+12.982%
2025-04-08	170.0000	175.0000	150.0000	150.0000	-5.087%	5	535	+47.367%
2025-04-07	163.0000	163.0000	158.0400	158.0400	-7.090%	3	536	+39.870%
2025-04-04	177.0000	177.0000	168.5500	170.1000	-13.369%	988	535	+29.953%
2025-04-03	197.8500	201.0000	194.7900	196.3500	0.000%	107	107	+12.580%