Dark

TSLA20271217C210
TSLA Dec 17 2027 210.00 Call (TSLA271217C00210000)
option OPRA

EOD

Jul 30, 2026

130.80+1.498%(+1.93)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	130.8000	130.8000	130.8000	130.8000	+1.498%	28	598	0.000%
2026-07-29	128.8700	128.8700	128.8700	128.8700	-0.309%	1	598	+1.498%
2026-07-28	127.6000	129.2700	127.6000	129.2700	-4.949%	2	598	+1.184%
2026-07-27	136.0000	136.0000	136.0000	136.0000	+1.659%	1	598	-3.824%
2026-07-24	136.4000	136.4300	132.1900	133.7800	-6.185%	4	598	-2.228%
2026-07-23	160.3500	160.3500	142.6000	142.6000	-29.231%	5	597	-8.275%
2026-07-17	201.5000	201.5000	201.5000	201.5000	-5.806%	1	597	-35.087%
2026-07-14	213.9200	213.9200	213.9200	213.9200	-5.546%	1	596	-38.856%
2026-07-10	226.4800	226.4800	226.4800	226.4800	-3.748%	1	596	-42.247%
2026-06-30	235.3000	235.3000	235.3000	235.3000	+15.837%	4	597	-44.411%
2026-06-24	203.1300	203.1300	203.1300	203.1300	-9.720%	1	601	-35.608%
2026-06-16	225.0000	225.0000	225.0000	225.0000	+2.333%	3	602	-41.867%
2026-06-05	219.8700	219.8700	219.8700	219.8700	-8.851%	2	599	-40.510%
2026-06-03	241.2200	241.2200	241.2200	241.2200	-3.935%	1	601	-45.776%
2026-05-29	250.8000	251.1000	250.8000	251.1000	-6.096%	2	601	-47.909%
2026-05-13	267.4000	267.4000	267.4000	267.4000	+21.545%	2	601	-51.085%
2026-05-06	220.0000	220.0000	220.0000	220.0000	+15.850%	2	601	-40.545%
2026-04-27	190.3200	190.3200	189.9000	189.9000	-4.144%	2	599	-31.122%
2026-04-24	198.1100	198.1100	198.1100	198.1100	+2.786%	31	598	-33.976%
2026-04-23	195.7800	195.7800	192.7400	192.7400	-10.199%	6	610	-32.137%
2026-04-15	213.4400	215.8000	213.4400	214.6300	+26.827%	6	610	-39.058%
2026-04-08	169.2300	169.2300	169.2300	169.2300	-11.049%	3	609	-22.709%
2026-04-02	190.2500	190.2500	190.2500	190.2500	-0.393%	1	608	-31.248%
2026-03-31	191.0000	191.0000	191.0000	191.0000	+1.326%	2	608	-31.518%
2026-03-27	188.5000	188.5000	188.5000	188.5000	-8.071%	1	608	-30.610%
2026-03-26	205.0500	205.0500	205.0500	205.0500	-0.461%	5	608	-36.211%
2026-03-23	205.9300	206.0300	205.9300	206.0000	+4.251%	102	613	-36.505%
2026-03-20	200.0000	200.0000	197.6000	197.6000	-9.482%	3	613	-33.806%
2026-03-13	218.3500	218.3500	218.3000	218.3000	+1.573%	2	613	-40.082%
2026-03-03	214.9200	214.9200	214.9200	214.9200	-1.670%	1	613	-39.140%
2026-02-23	225.8300	225.8600	218.5700	218.5700	-6.274%	7	613	-40.156%
2026-02-20	231.3500	233.2000	231.1000	233.2000	-0.469%	11	613	-43.911%
2026-02-19	234.4500	234.4500	234.3000	234.3000	-3.719%	2	613	-44.174%
2026-02-12	243.3500	243.3500	243.3500	243.3500	+5.438%	1	613	-46.250%
2026-02-06	230.8000	230.8000	230.8000	230.8000	+3.623%	1	614	-43.328%
2026-02-05	222.7300	222.7300	222.7300	222.7300	-3.905%	1	615	-41.274%
2026-02-04	243.0000	243.0000	231.7800	231.7800	-5.105%	4	616	-43.567%
2026-02-02	244.2500	244.2500	244.2500	244.2500	-0.163%	1	614	-46.448%
2026-01-29	244.6500	244.6500	244.6500	244.6500	-5.976%	2	614	-46.536%
2026-01-28	260.2000	260.2000	260.2000	260.2000	-4.430%	1	616	-49.731%
2026-01-23	272.2600	272.2600	272.2600	272.2600	+3.364%	1	617	-51.958%
2026-01-16	263.4000	263.4000	263.4000	263.4000	-1.256%	1	617	-50.342%
2026-01-15	267.2000	267.2000	266.7500	266.7500	+0.150%	2	617	-50.965%
2026-01-14	266.3500	266.3500	266.3500	266.3500	-1.716%	1	617	-50.892%
2026-01-13	271.0000	271.0000	271.0000	271.0000	+1.525%	1	617	-51.734%
2026-01-02	266.9300	266.9300	266.9300	266.9300	-5.745%	1	617	-50.998%
2025-12-31	283.2000	283.2000	283.2000	283.2000	-2.240%	1	618	-53.814%
2025-12-30	289.6900	289.6900	289.6900	289.6900	-0.450%	1	618	-54.848%
2025-12-29	289.4800	292.7400	289.4800	291.0000	-4.568%	3	619	-55.052%
2025-12-24	304.9300	304.9300	304.9300	304.9300	-2.805%	1	619	-57.105%
2025-12-23	313.7300	313.7300	313.7300	313.7300	-2.593%	1	619	-58.308%
2025-12-22	322.0800	322.0800	322.0800	322.0800	+12.615%	1	619	-59.389%
2025-12-12	279.7100	286.0000	279.7100	286.0000	+5.750%	4	620	-54.266%
2025-12-11	270.4500	270.4500	270.4500	270.4500	+0.768%	1	622	-51.636%
2025-12-08	268.3900	268.3900	268.3900	268.3900	-4.136%	1	622	-51.265%
2025-12-04	279.9700	279.9700	279.9700	279.9700	+9.282%	1	622	-53.281%
2025-12-02	266.0500	266.0500	256.1900	256.1900	-1.730%	2	623	-48.944%
2025-12-01	258.9000	260.7500	258.9000	260.7000	-1.377%	10	623	-49.827%
2025-11-28	264.3400	264.3400	264.3400	264.3400	+3.145%	1	623	-50.518%
2025-11-26	253.4100	256.2800	253.4100	256.2800	+14.687%	2	625	-48.962%
2025-11-21	223.4600	223.4600	223.4600	223.4600	-4.094%	1	625	-41.466%
2025-11-20	253.8300	258.4200	233.0000	233.0000	-2.121%	7	625	-43.863%
2025-11-18	239.5500	239.5500	233.3200	238.0500	-1.977%	8	626	-45.054%
2025-11-17	242.9000	242.9000	242.8500	242.8500	-0.817%	2	632	-46.140%
2025-11-14	226.3000	245.9000	226.3000	244.8500	+3.706%	23	632	-46.580%
2025-11-13	246.4300	249.7200	236.1000	236.1000	-10.078%	18	630	-44.600%
2025-11-12	261.5000	262.6700	261.5000	262.5600	-4.308%	4	632	-50.183%
2025-11-11	274.3800	274.3800	274.3800	274.3800	-1.401%	1	633	-52.329%
2025-11-10	276.1000	280.2500	274.2500	278.2800	+4.518%	4	633	-52.997%
2025-11-07	266.3500	266.3500	263.6800	266.2500	-5.786%	8	631	-50.873%
2025-11-06	276.0000	282.6000	276.0000	282.6000	-4.591%	2	631	-53.715%
2025-11-05	285.2300	296.2000	285.2300	296.2000	+4.961%	4	632	-55.841%
2025-11-04	286.4500	286.4500	282.2000	282.2000	-5.682%	2	632	-53.650%
2025-11-03	299.9400	301.3300	299.2000	299.2000	+4.331%	3	634	-56.283%
2025-10-31	280.0300	286.7800	280.0300	286.7800	+3.936%	3	634	-54.390%
2025-10-30	273.1500	275.9200	273.1500	275.9200	-4.999%	2	633	-52.595%
2025-10-29	293.4500	293.4500	290.1400	290.4400	+0.069%	3	635	-54.965%
2025-10-27	270.9000	290.2400	270.9000	290.2400	+9.257%	7	639	-54.934%
2025-10-24	273.6500	274.0000	265.6500	265.6500	-5.145%	5	639	-50.762%
2025-10-23	280.0600	280.0600	280.0600	280.0600	+4.430%	1	640	-53.296%
2025-10-22	272.2100	272.2100	268.1800	268.1800	-3.271%	4	639	-51.227%
2025-10-21	277.2500	277.2500	277.2500	277.2500	-0.043%	2	640	-52.822%
2025-10-20	277.3700	277.3700	277.3700	277.3700	+3.115%	2	642	-52.843%
2025-10-17	266.9000	271.0500	266.9000	268.9900	+3.081%	5	640	-51.374%
2025-10-16	268.9200	268.9200	260.8000	260.9500	-2.678%	6	638	-49.875%
2025-10-15	270.7700	270.7700	265.6000	268.1300	+5.679%	12	638	-51.218%
2025-10-14	255.9000	255.9000	253.7200	253.7200	-4.502%	2	638	-48.447%
2025-10-13	261.3800	265.6800	261.3800	265.6800	+6.699%	3	638	-50.768%
2025-10-10	258.4000	258.4000	249.0000	249.0000	-7.090%	3	635	-47.470%
2025-10-08	268.0000	268.0000	268.0000	268.0000	-2.705%	4	634	-51.194%
2025-10-07	281.8500	281.8500	275.4500	275.4500	+3.861%	3	641	-52.514%
2025-10-03	267.3500	267.3500	262.4000	265.2100	-4.480%	15	641	-50.681%
2025-10-02	277.6500	277.6500	277.6500	277.6500	+1.136%	1	644	-52.890%
2025-10-01	274.5300	274.5300	274.5300	274.5300	+2.101%	1	643	-52.355%
2025-09-30	268.8800	268.8800	268.8800	268.8800	-2.297%	1	644	-51.354%
2025-09-29	275.2000	275.2000	275.2000	275.2000	+1.217%	1	644	-52.471%
2025-09-26	262.1300	271.8900	258.0400	271.8900	+3.345%	4	645	-51.892%
2025-09-25	261.8800	263.0900	261.8800	263.0900	-1.601%	41	647	-50.283%
2025-09-24	267.3700	267.3700	267.3700	267.3700	+2.253%	3	648	-51.079%
2025-09-23	266.0000	267.3900	260.7200	261.4800	+3.639%	7	648	-49.977%
2025-09-17	247.5500	252.3000	247.2500	252.3000	+0.727%	20	650	-48.157%
2025-09-16	250.4800	250.4800	250.4800	250.4800	+2.237%	9	660	-47.780%
2025-09-15	251.0300	255.2000	242.6200	245.0000	+7.456%	9	660	-46.612%
2025-09-12	211.0500	228.0000	211.0500	228.0000	+11.122%	22	663	-42.632%
2025-09-11	199.7200	205.1800	199.7200	205.1800	+6.987%	107	665	-36.251%
2025-09-10	185.4000	191.7800	185.4000	191.7800	+3.665%	2	588	-31.797%
2025-09-09	187.0500	187.0500	185.0000	185.0000	+0.222%	2	589	-29.297%
2025-09-08	184.5900	184.5900	184.5900	184.5900	-0.944%	10	589	-29.140%
2025-09-05	191.8700	191.8700	186.3500	186.3500	+5.677%	2	599	-29.809%
2025-09-04	176.5000	176.5000	176.3400	176.3400	+0.461%	2	599	-25.825%
2025-09-03	174.3500	181.6100	174.3500	175.5300	+2.679%	5	598	-25.483%
2025-09-02	170.5100	170.9500	170.5100	170.9500	-1.498%	2	595	-23.486%
2025-08-29	185.9200	185.9200	173.5500	173.5500	-8.730%	7	591	-24.633%
2025-08-27	192.1000	192.1000	190.1500	190.1500	+1.766%	4	591	-31.212%
2025-08-26	185.6000	186.8500	185.6000	186.8500	+3.702%	4	592	-29.997%
2025-08-25	179.7700	180.1800	179.7700	180.1800	-0.067%	2	594	-27.406%
2025-08-22	176.4500	180.3000	176.2000	180.3000	+9.405%	7	594	-27.454%
2025-08-20	165.0000	165.0000	161.4700	164.8000	-5.151%	4	592	-20.631%
2025-08-19	176.1500	176.1500	173.7500	173.7500	-1.614%	3	594	-24.719%
2025-08-15	176.6000	176.6000	176.6000	176.6000	+1.308%	1	595	-25.934%
2025-08-14	177.0500	179.8100	174.2800	174.3200	-4.114%	19	594	-24.966%
2025-08-13	185.1300	185.1300	181.8000	181.8000	-0.465%	20	585	-28.053%
2025-08-12	176.3500	182.8500	176.3500	182.6500	-1.030%	7	605	-28.388%
2025-08-11	184.1300	185.6000	184.1300	184.5500	+7.110%	4	601	-29.125%
2025-08-08	172.8500	172.8500	172.3000	172.3000	+5.466%	51	604	-24.086%
2025-08-07	163.9500	163.9500	163.3700	163.3700	+0.846%	4	605	-19.936%
2025-08-06	161.6000	162.6000	161.6000	162.0000	+6.230%	3	605	-19.259%
2025-08-05	152.8000	152.8000	152.1500	152.5000	-1.358%	6	606	-14.230%
2025-08-04	154.8500	154.8500	152.3500	154.6000	+1.311%	6	606	-15.395%
2025-08-01	150.1000	152.6000	147.1200	152.6000	-1.802%	4	606	-14.286%
2025-07-31	157.6500	158.5600	155.4000	155.4000	-1.677%	4	605	-15.830%
2025-07-30	166.5500	167.2000	158.0500	158.0500	-4.995%	4	605	-17.241%
2025-07-29	166.5000	166.5000	166.3500	166.3600	-2.713%	14	602	-21.375%
2025-07-28	172.2200	172.2200	170.8000	171.0000	+3.417%	14	612	-23.509%
2025-07-25	156.3000	165.3500	156.3000	165.3500	+8.391%	5	611	-20.895%
2025-07-24	155.0200	155.0200	148.0000	152.5500	-13.398%	31	615	-14.258%
2025-07-22	176.1500	176.1500	176.1500	176.1500	+2.045%	1	600	-25.745%
2025-07-18	172.6200	172.6200	172.6200	172.6200	+4.713%	1	599	-24.227%
2025-07-17	164.8500	164.8500	164.8500	164.8500	+1.948%	1	600	-20.655%
2025-07-14	161.7500	161.7500	161.7000	161.7000	+1.025%	10	600	-19.109%
2025-07-11	159.0000	160.0600	159.0000	160.0600	+4.274%	3	605	-18.281%
2025-07-10	153.5000	153.5000	153.5000	153.5000	+1.696%	1	604	-14.788%
2025-07-08	150.9400	150.9400	150.9400	150.9400	+5.185%	1	604	-13.343%
2025-07-07	145.0700	147.1000	143.4000	143.5000	-12.286%	17	604	-8.850%
2025-07-03	166.7700	166.7700	163.6000	163.6000	-0.638%	2	594	-20.049%
2025-07-02	162.5000	164.6500	162.5000	164.6500	+7.875%	2	594	-20.559%
2025-07-01	149.7000	155.2500	149.7000	152.6300	-10.032%	6	599	-14.303%
2025-06-30	171.5800	171.5800	168.3600	169.6500	-1.561%	5	598	-22.900%
2025-06-27	175.0200	175.0200	172.3400	172.3400	-3.261%	2	596	-24.104%
2025-06-26	178.1500	178.1500	178.1500	178.1500	-0.308%	1	597	-26.579%
2025-06-25	187.5000	187.5000	178.7000	178.7000	-12.914%	51	596	-26.805%
2025-06-23	188.7000	206.7900	188.7000	205.2000	+15.906%	77	645	-36.257%
2025-06-18	177.6000	177.6000	177.0400	177.0400	+2.590%	3	569	-26.118%
2025-06-17	173.6900	176.5100	171.4700	172.5700	-6.354%	11	569	-24.205%
2025-06-16	184.4800	184.4800	184.2800	184.2800	+6.012%	3	569	-29.021%
2025-06-13	173.8300	173.8300	173.8300	173.8300	-0.498%	2	570	-24.754%
2025-06-12	180.0000	181.3500	174.7000	174.7000	-3.715%	7	570	-25.129%
2025-06-11	186.7500	188.8400	181.4400	181.4400	+0.116%	61	573	-27.910%
2025-06-10	174.3600	181.2300	174.3600	181.2300	+21.991%	4	567	-27.827%
2025-06-09	145.8900	148.5600	145.1800	148.5600	-6.619%	5	564	-11.955%
2025-06-06	155.1400	159.0900	155.1400	159.0900	+12.982%	8	564	-17.782%
2025-06-05	175.6800	175.6800	140.8100	140.8100	-29.827%	3	568	-7.109%
2025-06-03	200.6600	200.6600	200.6600	200.6600	+0.330%	1	567	-34.815%
2025-05-30	202.8800	202.8900	200.0000	200.0000	-4.315%	12	566	-34.600%
2025-05-29	209.0200	209.0200	209.0200	209.0200	-0.210%	2	568	-37.422%
2025-05-27	201.2600	212.4400	201.2600	209.4600	+11.563%	7	566	-37.554%
2025-05-21	187.7500	187.7500	187.7500	187.7500	-7.966%	5	566	-30.333%
2025-05-20	201.0300	206.0000	198.1300	204.0000	+5.815%	41	571	-35.882%
2025-05-19	192.7900	192.7900	192.7900	192.7900	-3.874%	5	571	-32.154%
2025-05-16	199.8700	200.5600	198.0600	200.5600	+3.542%	18	571	-34.783%
2025-05-15	193.7000	193.7000	193.7000	193.7000	-2.251%	1	572	-32.473%
2025-05-14	191.2000	198.1600	191.2000	198.1600	+5.203%	17	572	-33.993%
2025-05-13	174.9300	188.3600	174.3800	188.3600	+8.371%	19	562	-30.559%
2025-05-12	171.8500	175.0200	170.0000	173.8100	+10.954%	4	563	-24.745%
2025-05-09	156.6500	156.6500	156.6500	156.6500	+7.331%	6	561	-16.502%
2025-05-08	145.9500	145.9500	145.9500	145.9500	+3.145%	3	561	-10.380%
2025-05-05	138.5000	141.5000	137.8300	141.5000	-3.741%	4	561	-7.562%
2025-05-02	147.0000	147.0000	147.0000	147.0000	+3.667%	2	561	-11.020%
2025-04-30	141.4500	141.8000	138.2500	141.8000	-4.563%	32	561	-7.757%
2025-04-29	148.5800	148.5800	148.5800	148.5800	+3.432%	20	566	-11.967%
2025-04-28	151.8800	151.8800	142.8700	143.6500	-1.663%	21	566	-8.945%
2025-04-25	129.6600	147.6000	129.6600	146.0800	+19.444%	184	562	-10.460%
2025-04-24	120.9000	122.3000	120.9000	122.3000	+2.386%	17	551	+6.950%
2025-04-23	117.8000	126.1000	117.8000	119.4500	+7.856%	48	561	+9.502%
2025-04-22	109.0000	112.4200	109.0000	110.7500	+9.124%	56	542	+18.104%
2025-04-21	104.0400	104.0400	99.1600	101.4900	-10.660%	285	491	+28.880%
2025-04-17	112.9500	114.0000	112.9500	113.6000	+0.504%	3	462	+15.141%
2025-04-16	116.5000	116.5000	112.9500	113.0300	-9.358%	13	462	+15.721%
2025-04-15	125.3000	125.3000	124.7000	124.7000	-0.992%	3	465	+4.892%
2025-04-14	121.2500	125.9500	121.2300	125.9500	+0.921%	6	463	+3.851%
2025-04-11	127.5500	130.0000	118.5000	124.8000	+1.878%	14	458	+4.808%
2025-04-10	131.0000	131.0000	120.3100	122.5000	-12.174%	3	459	+6.776%
2025-04-09	109.8400	139.4800	109.0500	139.4800	+37.867%	281	459	-6.223%
2025-04-08	117.9000	120.1900	100.0300	101.1700	-8.153%	242	292	+29.287%
2025-04-07	103.0000	110.1500	99.4700	110.1500	-9.438%	85	72	+18.747%
2025-04-04	128.3500	128.3500	121.6300	121.6300	-11.606%	6	16	+7.539%
2025-04-03	137.1800	137.6000	134.9800	137.6000	+1.587%	12	13	-4.942%
2025-04-02	135.4500	135.4500	135.4500	135.4500	0.000%	1	1	-3.433%