Dark

TSLA20271217C175
TSLA Dec 17 2027 175.00 Call (TSLA271217C00175000)
option OPRA

EOD

Jul 31, 2026

150.50-2.368%(-3.65)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	150.5000	150.5000	150.5000	150.5000	-2.368%	3	3,596	0.000%
2026-07-30	154.3500	154.3500	154.1500	154.1500	-0.836%	2	3,596	-2.368%
2026-07-28	155.4500	155.4500	155.4500	155.4500	+0.420%	7	3,596	-3.184%
2026-07-27	154.8000	154.8000	154.8000	154.8000	-8.239%	10	3,589	-2.778%
2026-07-23	176.0000	176.0000	168.7000	168.7000	-28.145%	33	3,589	-10.788%
2026-07-16	234.7800	234.7800	234.7800	234.7800	-3.422%	1	3,592	-35.897%
2026-07-14	243.1000	243.1000	243.1000	243.1000	+8.789%	1	3,592	-38.091%
2026-06-24	226.6500	226.6500	223.3300	223.4600	-16.991%	3	3,592	-32.650%
2026-06-03	268.8900	269.7200	268.7500	269.2000	+0.160%	100	3,592	-44.094%
2026-06-02	268.8400	269.5000	267.7100	268.7700	+0.306%	250	3,492	-44.004%
2026-06-01	267.3000	269.9300	265.5600	267.9500	-7.046%	201	3,242	-43.833%
2026-05-28	287.7400	288.8500	287.2500	288.2600	+0.762%	252	3,042	-47.790%
2026-05-27	286.1000	286.6900	284.8200	286.0800	+2.336%	130	2,790	-47.392%
2026-05-26	278.8500	279.5900	276.6100	279.5500	+1.795%	390	2,668	-46.163%
2026-05-22	274.4000	274.6200	274.2900	274.6200	+5.263%	50	2,318	-45.197%
2026-05-20	261.1400	261.2300	260.2400	260.8900	+6.800%	100	2,268	-42.313%
2026-05-19	245.0700	245.3000	244.2800	244.2800	-4.395%	100	2,168	-38.390%
2026-05-18	257.6600	260.4800	254.8800	255.5100	-6.431%	325	2,168	-41.098%
2026-05-15	270.6700	273.1500	270.1000	273.0700	-5.916%	125	2,168	-44.886%
2026-05-14	290.6200	292.0000	289.9600	290.2400	-0.206%	100	1,618	-48.146%
2026-05-13	291.5300	291.9600	290.8400	290.8400	+3.465%	100	1,518	-48.253%
2026-05-12	280.6300	282.2700	275.9400	281.1000	-3.525%	250	1,518	-46.460%
2026-05-11	264.7400	292.9500	264.1200	291.3700	+7.449%	151	1,518	-48.347%
2026-05-08	269.3000	275.8700	269.3000	271.1700	+8.598%	285	1,017	-44.500%
2026-05-07	252.6500	254.4000	249.7000	249.7000	+1.719%	247	732	-39.728%
2026-05-06	240.2800	245.4800	238.5800	245.4800	+3.920%	275	482	-38.692%
2026-04-15	236.2200	236.2200	236.2200	236.2200	+23.675%	5	207	-36.288%
2026-04-07	191.0000	191.0000	191.0000	191.0000	-17.637%	2	202	-21.204%
2026-03-23	232.0100	232.0800	231.9000	231.9000	-10.387%	6	204	-35.101%
2026-02-24	258.7500	258.7800	258.7500	258.7800	-0.698%	2	201	-41.842%
2026-02-20	260.5500	260.6000	260.5500	260.6000	-1.549%	2	201	-42.249%
2026-02-18	264.9000	264.9000	264.7000	264.7000	-0.507%	2	201	-43.143%
2026-02-12	265.9500	266.0500	265.9500	266.0500	-11.667%	8	202	-43.432%
2026-01-02	301.1900	301.1900	301.1900	301.1900	-5.182%	1	206	-50.032%
2025-12-29	320.5100	320.5200	316.4000	317.6500	+7.802%	105	206	-52.621%
2025-12-03	294.6600	294.6600	294.6600	294.6600	+4.843%	1	216	-48.924%
2025-12-02	281.3500	281.3500	281.0500	281.0500	-2.751%	2	217	-46.451%
2025-11-12	289.0000	289.0000	289.0000	289.0000	-1.365%	5	218	-47.924%
2025-11-11	293.0000	293.0000	293.0000	293.0000	-5.024%	19	213	-48.635%
2025-11-06	306.0000	308.5000	306.0000	308.5000	-1.595%	4	213	-51.216%
2025-11-04	313.5000	313.5000	313.5000	313.5000	+3.517%	1	214	-51.994%
2025-10-27	300.0000	302.8500	300.0000	302.8500	+0.298%	6	219	-50.305%
2025-10-21	301.7000	301.9500	301.7000	301.9500	+0.017%	2	219	-50.157%
2025-09-30	301.9000	301.9000	301.9000	301.9000	+11.132%	5	219	-50.149%
2025-09-17	272.0900	272.0900	271.6600	271.6600	+27.164%	5	219	-44.600%
2025-09-10	213.6300	213.6300	213.6300	213.6300	+1.608%	42	218	-29.551%
2025-09-05	210.2500	210.2500	210.2500	210.2500	+4.007%	1	204	-28.419%
2025-09-03	202.1500	202.1500	202.1500	202.1500	+4.958%	1	204	-25.550%
2025-09-02	192.8500	192.8500	192.6000	192.6000	-1.327%	3	205	-21.859%
2025-08-29	199.2800	199.2800	195.1900	195.1900	-7.141%	4	203	-22.896%
2025-08-25	210.2500	210.2500	210.2000	210.2000	+3.598%	2	203	-28.402%
2025-08-22	199.3400	202.9000	197.5500	202.9000	+3.653%	4	202	-25.826%
2025-08-15	195.7500	195.7500	195.7500	195.7500	-3.228%	7	203	-23.116%
2025-08-13	202.2800	202.2800	202.2800	202.2800	+1.059%	7	204	-25.598%
2025-08-12	207.0000	207.0000	200.1600	200.1600	-1.738%	7	204	-24.810%
2025-08-11	206.0000	209.6000	203.7000	203.7000	+5.983%	352	205	-26.117%
2025-08-08	192.2000	192.2000	192.2000	192.2000	+4.536%	23	182	-21.696%
2025-08-07	185.1500	185.1500	183.8600	183.8600	+1.356%	2	159	-18.144%
2025-08-06	173.0000	181.4000	173.0000	181.4000	+4.253%	25	158	-17.034%
2025-08-05	173.0000	174.0000	172.5000	174.0000	0.000%	92	181	-13.506%
2025-08-04	172.9000	174.0000	172.9000	174.0000	+2.959%	46	181	-13.506%
2025-08-01	168.7000	169.3000	168.7000	169.0000	-9.905%	43	164	-10.947%
2025-07-29	187.5800	187.5800	187.5800	187.5800	-2.261%	1	136	-19.768%
2025-07-28	191.9200	191.9200	191.9200	191.9200	+6.836%	1	136	-21.582%
2025-07-25	179.6400	179.6400	179.6400	179.6400	+5.964%	1	136	-16.221%
2025-07-24	171.2500	172.6500	168.8100	169.5300	-14.422%	5	136	-11.225%
2025-07-23	198.1000	198.1000	198.1000	198.1000	-0.367%	1	136	-24.028%
2025-07-22	198.8300	198.8300	198.8300	198.8300	+1.938%	1	136	-24.307%
2025-07-18	195.5000	195.5000	195.0500	195.0500	+7.111%	2	135	-22.840%
2025-07-14	181.1500	182.1000	181.1500	182.1000	+9.884%	3	136	-17.353%
2025-07-07	163.5000	165.7200	163.5000	165.7200	-8.442%	4	135	-9.184%
2025-07-02	181.0000	181.0000	181.0000	181.0000	+2.579%	2	136	-16.851%
2025-07-01	173.7000	176.4500	172.4500	176.4500	-5.389%	6	134	-14.707%
2025-06-30	186.5000	186.5000	186.5000	186.5000	-5.354%	1	133	-19.303%
2025-06-26	196.2700	197.0500	196.2700	197.0500	-0.117%	2	133	-23.623%
2025-06-25	197.2800	197.2800	197.2800	197.2800	-6.480%	1	131	-23.712%
2025-06-24	210.9500	210.9500	210.9500	210.9500	-3.127%	1	132	-28.656%
2025-06-23	217.7600	217.7600	217.7600	217.7600	+9.880%	1	131	-30.887%
2025-06-18	198.1800	198.1800	198.1800	198.1800	+3.197%	2	129	-24.059%
2025-06-17	192.0400	192.0400	192.0400	192.0400	-3.488%	1	129	-21.631%
2025-06-13	198.9800	198.9800	198.9800	198.9800	+12.146%	2	128	-24.364%
2025-06-09	173.8000	177.4300	173.8000	177.4300	-0.056%	40	129	-15.178%
2025-06-06	177.5300	177.5300	177.5300	177.5300	+1.620%	2	104	-15.226%
2025-06-05	185.2500	185.2500	174.7000	174.7000	-15.285%	6	103	-13.852%
2025-06-04	205.8100	206.2200	205.8100	206.2200	-1.987%	2	104	-27.020%
2025-06-02	209.4000	210.4000	209.4000	210.4000	-9.808%	35	104	-28.470%
2025-05-29	232.7600	234.7500	232.7600	233.2800	+1.873%	42	97	-35.485%
2025-05-27	230.8300	233.1000	228.9900	228.9900	+19.459%	42	94	-34.277%
2025-05-12	191.6900	191.6900	191.6900	191.6900	+18.804%	1	101	-21.488%
2025-05-01	160.5200	161.3500	160.5200	161.3500	-4.487%	30	100	-6.725%
2025-04-29	160.3300	169.1600	160.0000	168.9300	+4.763%	32	85	-10.910%
2025-04-28	167.4500	167.4500	155.1500	161.2500	-0.524%	32	82	-6.667%
2025-04-25	162.9500	163.9800	162.1000	162.1000	+17.464%	42	60	-7.156%
2025-04-24	138.0000	138.0000	138.0000	138.0000	0.000%	1	63	+9.058%
2025-04-23	130.3500	138.0000	130.2000	138.0000	+11.290%	5	62	+9.058%
2025-04-22	124.5000	124.5000	123.5000	124.0000	+7.826%	3	59	+21.371%
2025-04-21	119.9500	119.9500	114.4000	115.0000	-9.797%	11	57	+30.870%
2025-04-17	127.4900	127.4900	127.4900	127.4900	-7.616%	2	45	+18.048%
2025-04-09	124.0000	138.0000	124.0000	138.0000	+5.991%	38	45	+9.058%
2025-04-08	130.2000	130.2000	130.2000	130.2000	+7.862%	2	7	+15.591%
2025-04-07	117.8800	128.1500	111.0500	120.7100	-9.911%	5	8	+24.679%
2025-04-04	133.9900	133.9900	133.9900	133.9900	-12.767%	2	6	+12.322%
2025-04-03	153.6000	153.6000	153.6000	153.6000	0.000%	5	5	-2.018%