Dark

TSLA20271217C170
TSLA Dec 17 2027 170.00 Call (TSLA271217C00170000)
option OPRA

EOD

Jul 31, 2026

158.00+0.894%(+1.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	160.3000	160.3000	158.0000	158.0000	+0.894%	3	102	0.000%
2026-07-30	156.6000	156.6000	156.6000	156.6000	-3.184%	2	102	+0.894%
2026-07-27	161.7500	161.7500	161.7500	161.7500	-7.940%	1	102	-2.318%
2026-07-23	175.7000	175.7000	175.7000	175.7000	-23.972%	3	102	-10.074%
2026-07-17	228.6000	231.1000	228.6000	231.1000	-16.871%	29	102	-31.631%
2026-05-15	278.0000	278.0000	278.0000	278.0000	-6.815%	1	124	-43.165%
2026-05-13	298.3300	298.3300	298.3300	298.3300	+37.226%	1	125	-47.039%
2026-04-14	217.4000	217.4000	217.4000	217.4000	+4.989%	1	125	-27.323%
2026-04-13	207.0700	207.0700	207.0700	207.0700	+2.257%	1	126	-23.697%
2026-04-09	196.1900	202.5000	196.1900	202.5000	-1.012%	2	126	-21.975%
2026-04-06	204.5700	204.5700	204.5700	204.5700	-7.860%	3	126	-22.765%
2026-04-02	222.0200	222.0200	222.0200	222.0200	+1.439%	1	123	-28.835%
2026-03-27	218.8700	218.8700	218.8700	218.8700	-17.157%	1	123	-27.811%
2026-02-20	264.3700	264.3700	264.2000	264.2000	-1.601%	22	122	-40.197%
2026-02-18	268.5000	268.5000	268.5000	268.5000	+3.269%	1	116	-41.155%
2026-02-17	259.9200	260.0000	259.9200	260.0000	-3.650%	2	116	-39.231%
2026-02-12	269.7000	269.8500	269.7000	269.8500	-5.488%	2	115	-41.449%
2026-01-30	288.5000	288.5000	285.5200	285.5200	+4.990%	8	115	-44.662%
2026-01-29	277.9000	277.9000	271.9500	271.9500	-7.607%	12	116	-41.901%
2026-01-26	294.3400	294.3400	294.3400	294.3400	+5.438%	1	116	-46.321%
2026-01-20	280.6300	280.6300	279.1600	279.1600	-7.157%	3	116	-43.402%
2026-01-09	300.4600	300.6800	300.4600	300.6800	-11.068%	2	118	-47.452%
2025-12-19	338.1000	338.1000	338.1000	338.1000	+1.200%	1	119	-53.268%
2025-12-15	334.0900	334.0900	334.0900	334.0900	+6.297%	1	120	-52.707%
2025-12-10	314.3000	314.3000	314.3000	314.3000	+8.867%	1	121	-49.730%
2025-12-02	288.7000	288.7000	288.7000	288.7000	+2.598%	3	121	-45.272%
2025-11-24	277.0500	281.3900	277.0500	281.3900	+8.461%	5	124	-43.850%
2025-11-21	259.4400	259.4400	259.4400	259.4400	-1.485%	1	123	-39.100%
2025-11-19	263.3500	263.3500	263.3500	263.3500	-1.698%	1	123	-40.004%
2025-11-18	267.0500	267.9000	267.0500	267.9000	+0.078%	4	123	-41.023%
2025-11-14	272.1000	272.8600	267.4700	267.6900	-8.641%	40	121	-40.977%
2025-11-12	293.0100	293.0100	293.0100	293.0100	-6.312%	1	158	-46.077%
2025-11-06	312.7500	312.7500	312.7500	312.7500	-0.966%	1	157	-49.480%
2025-11-04	315.8000	315.8000	315.8000	315.8000	+3.998%	1	157	-49.968%
2025-10-30	307.3600	307.6400	301.4700	303.6600	-5.605%	33	156	-47.968%
2025-10-28	321.6900	321.6900	321.6900	321.6900	+9.482%	1	128	-50.884%
2025-10-24	304.4100	304.4100	292.6000	293.8300	+0.058%	5	128	-46.227%
2025-10-22	293.6600	293.6600	293.6600	293.6600	-3.954%	1	126	-46.196%
2025-10-21	305.8300	306.0500	305.6800	305.7500	-0.891%	4	125	-48.324%
2025-10-20	308.5000	308.5000	308.5000	308.5000	+3.506%	1	124	-48.784%
2025-10-17	288.5700	298.5000	288.5700	298.0500	+1.199%	6	124	-46.989%
2025-10-08	294.5200	294.5200	294.5200	294.5200	-5.421%	1	127	-46.353%
2025-10-07	311.4000	311.4000	311.4000	311.4000	+7.621%	1	126	-49.261%
2025-09-26	289.3500	289.3500	289.3500	289.3500	+5.587%	1	126	-45.395%
2025-09-15	274.0400	274.0400	274.0400	274.0400	+7.298%	2	126	-42.344%
2025-09-12	234.1400	255.4000	234.1400	255.4000	+12.909%	9	126	-38.136%
2025-09-11	225.5200	226.2000	225.3000	226.2000	+4.192%	10	120	-30.150%
2025-09-10	217.1000	217.2500	216.9100	217.1000	-0.230%	66	123	-27.222%
2025-09-08	217.6000	217.6000	217.6000	217.6000	+9.777%	1	91	-27.390%
2025-09-02	198.2200	198.2200	198.2200	198.2200	-5.203%	1	91	-20.291%
2025-08-28	207.5000	209.1000	207.5000	209.1000	+3.259%	3	92	-24.438%
2025-08-22	198.8900	202.5000	198.8900	202.5000	+2.433%	4	92	-21.975%
2025-08-15	197.6900	197.6900	197.6900	197.6900	-5.862%	1	95	-20.077%
2025-08-11	211.0000	211.0000	210.0000	210.0000	+11.188%	46	95	-24.762%
2025-08-07	188.8700	188.8700	188.8700	188.8700	+2.031%	1	95	-16.345%
2025-08-06	185.1100	185.1100	185.1100	185.1100	-5.315%	1	94	-14.645%
2025-07-28	195.5000	195.5000	195.5000	195.5000	+6.152%	1	95	-19.182%
2025-07-25	183.7000	187.5000	182.7900	184.1700	+6.457%	5	95	-14.210%
2025-07-24	172.4500	173.9800	170.5000	173.0000	-14.144%	13	96	-8.671%
2025-07-23	201.5000	201.5000	201.5000	201.5000	-0.297%	1	96	-21.588%
2025-07-22	202.1000	202.1000	202.1000	202.1000	+2.407%	1	96	-21.821%
2025-07-21	198.0500	198.0500	197.3500	197.3500	+1.205%	2	96	-19.939%
2025-07-18	195.0000	195.0000	195.0000	195.0000	+1.684%	1	96	-18.974%
2025-07-16	189.2600	191.7700	189.2600	191.7700	+4.081%	2	95	-17.610%
2025-07-15	184.4500	184.4500	184.2500	184.2500	+0.027%	2	94	-14.247%
2025-07-14	184.1500	184.2000	184.1500	184.2000	+2.636%	10	94	-14.224%
2025-07-11	179.4700	179.4700	179.4700	179.4700	+6.999%	1	94	-11.963%
2025-07-08	167.7300	167.7300	167.7300	167.7300	+0.395%	10	94	-5.801%
2025-07-07	164.8000	167.0700	164.8000	167.0700	-11.133%	7	94	-5.429%
2025-07-03	187.1000	188.6000	187.1000	188.0000	+0.632%	5	87	-15.957%
2025-07-02	186.8200	186.8200	186.8200	186.8200	+5.352%	1	87	-15.427%
2025-07-01	177.3300	177.3300	177.3300	177.3300	-7.298%	1	90	-10.901%
2025-06-30	194.2000	194.2000	191.2900	191.2900	-2.849%	2	90	-17.403%
2025-06-27	198.6500	198.6500	196.9000	196.9000	-1.624%	3	90	-19.756%
2025-06-26	199.3700	200.1500	199.3700	200.1500	-6.231%	2	88	-21.059%
2025-06-24	215.6500	215.6500	213.4500	213.4500	-3.136%	4	89	-25.978%
2025-06-23	217.5000	227.2600	217.5000	220.3600	+9.878%	5	87	-28.299%
2025-06-18	195.9000	200.5500	195.9000	200.5500	+2.899%	4	85	-21.217%
2025-06-17	194.9800	194.9800	194.9000	194.9000	-3.400%	2	85	-18.933%
2025-06-13	201.7600	201.7600	201.7600	201.7600	+14.636%	2	85	-21.689%
2025-06-09	170.0000	176.0000	170.0000	176.0000	-1.549%	24	84	-10.227%
2025-06-06	180.0400	180.0400	178.7700	178.7700	-1.504%	10	78	-11.618%
2025-06-05	194.0500	194.8500	181.5000	181.5000	-12.698%	6	79	-12.948%
2025-06-04	207.9000	207.9000	207.9000	207.9000	-11.795%	1	77	-24.002%
2025-05-29	234.1800	237.7800	234.1500	235.7000	-0.008%	48	77	-32.966%
2025-05-28	235.7200	235.7200	235.7200	235.7200	+0.701%	1	53	-32.971%
2025-05-27	234.0800	234.0800	234.0800	234.0800	+9.205%	9	53	-32.502%
2025-05-22	214.3500	214.3500	214.3500	214.3500	-1.989%	1	47	-26.289%
2025-05-15	214.1500	219.5100	214.1500	218.7000	-2.783%	3	47	-27.755%
2025-05-14	217.3000	224.9600	217.3000	224.9600	+7.354%	3	47	-29.765%
2025-05-13	205.9000	209.5500	205.9000	209.5500	+35.763%	4	47	-24.600%
2025-05-06	156.1400	156.1400	154.3500	154.3500	-10.256%	2	44	+2.365%
2025-05-02	171.9900	171.9900	171.9900	171.9900	+4.236%	2	43	-8.134%
2025-04-29	168.3000	168.3000	161.2100	165.0000	+5.330%	50	42	-4.242%
2025-04-28	156.6500	156.6500	156.6500	156.6500	-4.482%	1	52	+0.862%
2025-04-25	153.6300	166.8500	153.6300	164.0000	+29.287%	28	53	-3.659%
2025-04-22	126.8000	126.8500	126.8000	126.8500	+9.779%	2	50	+24.557%
2025-04-21	117.1000	117.1000	115.5500	115.5500	-10.800%	34	50	+36.737%
2025-04-17	129.5400	129.5400	129.5400	129.5400	-4.044%	1	35	+21.970%
2025-04-16	135.0000	135.0000	135.0000	135.0000	-3.364%	3	35	+17.037%
2025-04-15	139.7000	139.7000	139.7000	139.7000	-2.478%	2	35	+13.099%
2025-04-14	143.0000	143.2500	143.0000	143.2500	+5.215%	2	35	+10.297%
2025-04-10	135.4800	136.1500	135.4800	136.1500	+17.604%	4	33	+16.048%
2025-04-08	136.7900	136.7900	115.7700	115.7700	-7.295%	10	31	+36.477%
2025-04-07	118.7000	128.2700	113.4400	124.8800	-18.999%	22	21	+26.521%
2025-04-03	155.3100	155.3100	154.1700	154.1700	0.000%	4	4	+2.484%