Dark

TSLA20271217C190
TSLA Dec 17 2027 190.00 Call (TSLA271217C00190000)
option OPRA

EOD

Jul 29, 2026

139.47-12.228%(-19.43)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	139.4700	139.4700	139.4700	139.4700	-12.228%	1	560	0.000%
2026-07-23	156.9000	158.9000	156.9000	158.9000	-23.274%	7	560	-12.228%
2026-07-22	207.1000	207.1000	207.1000	207.1000	-1.146%	1	560	-32.656%
2026-07-20	214.8000	214.8000	208.5000	209.5000	-1.874%	21	561	-33.427%
2026-07-17	213.0000	214.5000	213.0000	213.5000	-3.785%	35	554	-34.674%
2026-07-16	226.3500	226.3500	221.0000	221.9000	-2.031%	3	561	-37.147%
2026-07-13	226.5000	227.0500	225.9800	226.5000	-4.430%	36	560	-38.424%
2026-07-06	237.0000	237.0000	237.0000	237.0000	+3.947%	6	554	-41.152%
2026-07-02	232.0000	232.0000	228.0000	228.0000	-8.909%	6	555	-38.829%
2026-06-30	250.3000	250.3000	250.3000	250.3000	+2.616%	6	555	-44.279%
2026-06-15	243.9200	243.9200	243.9200	243.9200	-10.978%	6	549	-42.821%
2026-05-27	274.0000	274.0000	274.0000	274.0000	+8.665%	4	549	-49.099%
2026-05-18	251.8500	252.1500	251.8500	252.1500	-3.391%	30	549	-44.688%
2026-05-08	261.0000	261.0000	261.0000	261.0000	+25.463%	3	540	-46.563%
2026-04-29	208.0300	208.0300	208.0300	208.0300	+1.965%	1	540	-32.957%
2026-04-14	204.0200	204.0200	204.0200	204.0200	+8.938%	1	540	-31.639%
2026-04-10	187.2800	187.2800	187.2800	187.2800	-6.937%	1	540	-25.529%
2026-04-02	201.2400	201.2400	201.2400	201.2400	+1.431%	1	541	-30.695%
2026-03-30	198.3000	198.4000	198.3000	198.4000	-10.035%	2	541	-29.703%
2026-03-23	220.6700	220.6800	220.4500	220.5300	+3.003%	4	540	-36.757%
2026-03-20	214.1000	214.1000	214.1000	214.1000	-12.092%	3	538	-34.858%
2026-03-11	243.8500	243.8500	243.5500	243.5500	+0.640%	2	538	-42.735%
2026-03-05	242.0000	242.0000	242.0000	242.0000	-3.739%	2	537	-42.368%
2026-02-25	251.4000	251.4000	251.4000	251.4000	+4.463%	1	538	-44.523%
2026-02-23	240.6000	240.6600	240.6000	240.6600	-3.349%	2	538	-42.047%
2026-02-20	248.3000	249.0500	248.3000	249.0000	-0.260%	4	538	-43.988%
2026-02-18	249.7500	250.0900	248.9000	249.6500	-2.708%	3,812	536	-44.134%
2026-02-09	256.6000	256.6000	256.6000	256.6000	+5.250%	1	3,940	-45.647%
2026-02-04	243.8000	243.8000	243.8000	243.8000	-4.204%	1	3,940	-42.793%
2026-02-02	254.5000	254.5000	254.5000	254.5000	-3.525%	1	3,940	-45.198%
2026-01-30	263.8000	263.8000	263.8000	263.8000	+2.826%	6	3,940	-47.130%
2026-01-29	256.5500	256.5500	256.5500	256.5500	-6.794%	1	3,940	-45.636%
2026-01-27	275.6500	275.6500	275.2500	275.2500	-4.094%	2	3,940	-49.330%
2026-01-23	287.0000	287.0000	287.0000	287.0000	+0.175%	1	3,940	-51.404%
2026-01-13	286.0000	287.0000	286.0000	286.5000	-0.728%	3	3,940	-51.319%
2026-01-12	288.7500	290.6000	288.6000	288.6000	+4.945%	3	3,940	-51.674%
2026-01-06	274.5500	275.0000	274.5500	275.0000	-15.864%	6	3,940	-49.284%
2025-12-24	326.8500	326.8500	326.8500	326.8500	+12.722%	1	3,940	-57.329%
2025-12-11	289.9600	289.9600	289.9600	289.9600	-1.635%	1	3,940	-51.900%
2025-12-04	294.7800	294.7800	294.7800	294.7800	+8.835%	1	3,940	-52.687%
2025-11-26	270.8500	270.8500	270.8500	270.8500	+7.076%	10	3,951	-48.507%
2025-11-18	252.7500	252.9500	252.7500	252.9500	-1.211%	2	3,951	-44.863%
2025-11-17	256.0500	256.0500	256.0500	256.0500	-0.890%	2	3,950	-45.530%
2025-11-14	256.5000	258.3500	256.4500	258.3500	+1.334%	46	3,950	-46.015%
2025-11-13	253.3000	254.9500	253.3000	254.9500	-9.406%	2	3,936	-45.295%
2025-11-11	281.5900	281.5900	281.4200	281.4200	-4.813%	2	3,938	-50.441%
2025-11-10	292.9800	295.6500	292.9800	295.6500	+6.017%	5	3,938	-52.826%
2025-11-07	281.8000	281.8000	273.9400	278.8700	-4.102%	7	3,936	-49.987%
2025-11-05	290.8000	290.8000	290.8000	290.8000	-1.333%	3	3,932	-52.039%
2025-11-04	292.8300	294.7300	292.8300	294.7300	-6.137%	3	3,935	-52.679%
2025-11-03	314.0000	314.0000	314.0000	314.0000	+6.426%	1	3,932	-55.583%
2025-10-27	304.0800	304.1100	293.3500	295.0400	+2.509%	40	3,902	-52.728%
2025-10-24	288.7500	288.7500	287.8200	287.8200	+2.209%	3	3,902	-51.543%
2025-10-22	281.6000	281.6000	281.6000	281.6000	-3.479%	1	3,904	-50.472%
2025-10-21	290.0000	291.7500	290.0000	291.7500	+2.089%	2	3,904	-52.195%
2025-10-17	285.7800	285.7800	285.7800	285.7800	+5.688%	1	3,904	-51.197%
2025-10-14	270.4000	270.4000	270.4000	270.4000	-3.735%	1	3,905	-48.421%
2025-10-13	280.7000	280.8900	280.7000	280.8900	-4.100%	4	3,905	-50.347%
2025-10-06	292.9000	292.9000	292.9000	292.9000	-2.836%	1	3,905	-52.383%
2025-10-01	300.3400	301.4500	297.0000	301.4500	+4.637%	30	3,905	-53.734%
2025-09-29	288.0900	288.0900	288.0900	288.0900	+4.901%	1	3,876	-51.588%
2025-09-26	274.6300	274.6300	274.6300	274.6300	-2.676%	1	3,876	-49.215%
2025-09-24	282.1800	282.1800	282.1800	282.1800	+0.334%	1	3,876	-50.574%
2025-09-22	289.6200	290.0000	280.0000	281.2400	+2.269%	27	3,877	-50.409%
2025-09-18	276.8200	276.8200	275.0000	275.0000	+2.742%	21	3,897	-49.284%
2025-09-16	265.4500	268.0000	265.4500	267.6600	+0.135%	3	3,877	-47.893%
2025-09-15	260.0000	267.4000	260.0000	267.3000	+10.227%	5	3,877	-47.823%
2025-09-12	239.9600	243.4100	239.9600	242.5000	+18.005%	6	3,876	-42.487%
2025-09-08	205.5000	205.5000	205.5000	205.5000	+1.985%	1	3,874	-32.131%
2025-09-05	201.5000	201.5000	201.5000	201.5000	+7.021%	1	3,874	-30.784%
2025-09-04	188.2800	188.2800	188.2800	188.2800	-5.695%	1	3,874	-25.924%
2025-08-25	193.7500	200.9500	193.7500	199.6500	+3.365%	4	3,873	-30.143%
2025-08-22	189.3500	193.1500	189.3500	193.1500	+9.001%	3	3,872	-27.792%
2025-08-21	177.2000	177.2000	177.2000	177.2000	+0.796%	1	3,871	-21.292%
2025-08-20	175.8000	175.8000	175.8000	175.8000	-4.508%	1	3,871	-20.666%
2025-08-19	187.1800	187.1800	184.1000	184.1000	-1.840%	2	3,871	-24.242%
2025-08-18	187.5500	187.5500	187.5500	187.5500	-0.314%	5	3,870	-25.636%
2025-08-14	185.7500	188.1400	185.7500	188.1400	-0.217%	14	3,865	-25.869%
2025-08-12	188.5500	188.5500	188.5500	188.5500	-3.801%	1	3,872	-26.030%
2025-08-11	198.7500	198.7500	196.0000	196.0000	+6.233%	4	3,871	-28.842%
2025-08-08	184.5000	184.5000	184.5000	184.5000	+6.065%	1	3,872	-24.407%
2025-08-06	163.5000	174.4500	163.5000	173.9500	+5.680%	27	3,871	-19.822%
2025-08-05	163.5000	164.6000	163.4000	164.6000	-0.242%	24	3,897	-15.267%
2025-08-04	163.5000	165.0000	163.5000	165.0000	+3.125%	24	3,903	-15.473%
2025-08-01	158.9500	160.0000	158.9500	160.0000	-6.515%	19	3,909	-12.831%
2025-07-31	171.1500	171.1500	171.1500	171.1500	-1.638%	20	3,903	-18.510%
2025-07-30	177.0000	177.0000	174.0000	174.0000	-1.584%	28	3,903	-19.845%
2025-07-29	176.8000	176.8000	176.8000	176.8000	-3.388%	2	3,915	-21.114%
2025-07-28	183.0000	183.0000	183.0000	183.0000	+3.759%	1	3,915	-23.787%
2025-07-25	168.7500	176.3700	168.7500	176.3700	+10.231%	21	3,915	-20.922%
2025-07-24	162.9000	162.9000	159.0000	160.0000	-14.228%	11	3,916	-12.831%
2025-07-21	187.3500	187.3500	186.5400	186.5400	+1.265%	6	3,913	-25.233%
2025-07-18	185.1400	185.1400	183.4500	184.2100	+4.772%	16	3,919	-24.287%
2025-07-17	175.8200	175.8200	175.8200	175.8200	+2.073%	1	3,929	-20.675%
2025-07-15	172.2500	172.2500	172.2500	172.2500	+0.437%	1	3,930	-19.030%
2025-07-11	170.1000	171.5000	170.1000	171.5000	+10.503%	2	3,929	-18.676%
2025-07-07	155.1500	158.2300	153.4000	155.2000	-12.391%	18	3,928	-10.135%
2025-07-03	177.0500	177.9000	177.0500	177.1500	+0.865%	11	3,921	-21.270%
2025-07-02	173.0000	176.0900	169.0900	175.6300	+6.766%	19	3,921	-20.589%
2025-07-01	160.7600	168.0000	157.8000	164.5000	-8.890%	32	3,935	-15.216%
2025-06-30	180.7100	180.7100	180.5500	180.5500	-2.405%	10	3,929	-22.753%
2025-06-27	184.3500	185.0000	184.3500	185.0000	-2.272%	2	3,932	-24.611%
2025-06-26	187.0500	189.9500	187.0500	189.3000	-0.353%	7	3,932	-26.323%
2025-06-25	190.0000	190.0000	187.5000	189.9700	-6.317%	8	3,929	-26.583%
2025-06-24	202.8500	202.8500	202.7800	202.7800	-2.739%	3	3,929	-31.221%
2025-06-23	208.0400	208.4900	208.0400	208.4900	+11.450%	3	3,928	-33.105%
2025-06-20	194.7300	194.7300	187.0700	187.0700	-0.229%	14	3,928	-25.445%
2025-06-18	187.5000	187.5000	187.5000	187.5000	+1.078%	3	3,928	-25.616%
2025-06-17	186.6500	186.6500	184.1300	185.5000	-3.986%	7	3,928	-24.814%
2025-06-16	194.4300	195.2700	193.2000	193.2000	+3.994%	13	3,934	-27.811%
2025-06-13	184.5100	185.7800	184.5100	185.7800	-3.401%	10	3,936	-24.927%
2025-06-12	192.3200	192.3200	192.3200	192.3200	+0.271%	1	3,938	-27.480%
2025-06-11	197.6500	197.6500	191.6700	191.8000	+3.676%	22	3,938	-27.284%
2025-06-10	185.0000	185.0000	185.0000	185.0000	+8.187%	1	3,937	-24.611%
2025-06-09	168.4800	171.0000	168.4800	171.0000	+0.671%	2	3,936	-18.439%
2025-06-06	170.4000	171.8800	164.2200	169.8600	+8.885%	100	3,938	-17.891%
2025-06-05	188.9000	188.9000	156.0000	156.0000	-21.240%	9	3,931	-10.596%
2025-06-04	198.0700	198.0700	198.0700	198.0700	-5.048%	1	3,930	-29.586%
2025-06-03	208.5000	211.9000	208.5000	208.6000	+4.243%	9	3,930	-33.140%
2025-06-02	205.7500	209.6800	200.0000	200.1100	-5.600%	9	3,935	-30.303%
2025-05-30	221.0000	221.0000	211.9700	211.9800	-3.777%	12	3,928	-34.206%
2025-05-29	220.3000	220.3000	220.3000	220.3000	+9.602%	1	3,928	-36.691%
2025-05-23	197.5000	201.7000	197.5000	201.0000	+0.802%	12	3,928	-30.612%
2025-05-22	198.0000	199.7000	198.0000	199.4000	+0.362%	5	3,928	-30.055%
2025-05-21	207.3000	208.6500	198.6800	198.6800	-6.415%	3	3,923	-29.802%
2025-05-20	210.0000	212.3000	210.0000	212.3000	+1.705%	6	3,925	-34.305%
2025-05-16	208.7400	208.7400	208.7400	208.7400	+0.477%	10	3,919	-33.185%
2025-05-15	201.4500	207.7500	201.4500	207.7500	+1.873%	4	3,917	-32.866%
2025-05-14	203.9300	203.9300	203.9300	203.9300	+2.164%	3	3,920	-31.609%
2025-05-13	186.2000	199.6100	186.2000	199.6100	+8.785%	3	3,917	-30.129%
2025-05-12	183.4500	183.4900	183.2700	183.4900	+24.823%	5	3,918	-23.990%
2025-05-07	147.5000	148.0000	147.0000	147.0000	+0.410%	5	3,921	-5.122%
2025-05-06	146.5000	146.5000	146.4000	146.4000	-3.779%	5	3,922	-4.734%
2025-05-05	151.6000	152.1600	151.6000	152.1500	-4.368%	3	3,917	-8.334%
2025-05-02	152.3000	159.1000	152.3000	159.1000	+2.645%	40	3,914	-12.338%
2025-05-01	151.2500	156.0600	151.2500	155.0000	+6.764%	33	3,920	-10.019%
2025-04-30	145.1000	145.1800	145.1000	145.1800	-9.376%	4	3,907	-3.933%
2025-04-29	158.3000	160.2000	158.0000	160.2000	+7.409%	30	3,905	-12.940%
2025-04-28	159.8500	159.8500	149.1500	149.1500	-3.774%	2	3,910	-6.490%
2025-04-25	142.9700	157.4300	142.7000	155.0000	+16.849%	7,748	3,909	-10.019%
2025-04-24	132.6500	132.6500	132.6500	132.6500	+7.365%	2	73	+5.141%
2025-04-23	124.7000	124.7000	123.5500	123.5500	+14.292%	5	73	+12.885%
2025-04-21	113.7400	113.7400	107.8300	108.1000	-11.029%	36	72	+29.019%
2025-04-17	121.5000	121.5000	121.5000	121.5000	-8.989%	3	77	+14.790%
2025-04-14	133.5000	133.5000	133.5000	133.5000	+3.964%	1	77	+4.472%
2025-04-11	128.4100	128.4100	128.4100	128.4100	-6.373%	20	77	+8.613%
2025-04-09	112.8900	137.1500	112.8900	137.1500	+22.510%	58	67	+1.692%
2025-04-08	131.4100	131.4100	108.2500	111.9500	-4.480%	3	24	+24.582%
2025-04-07	117.2000	117.2000	117.2000	117.2000	-6.142%	3	22	+19.002%
2025-04-04	130.0300	130.0300	124.8700	124.8700	-12.861%	12	22	+11.692%
2025-04-03	143.3000	143.3000	143.3000	143.3000	-9.835%	2	18	-2.673%
2025-04-02	141.1000	162.7500	141.1000	158.9300	0.000%	17	16	-12.244%