Dark

TSLA20271217C230
TSLA Dec 17 2027 230.00 Call (TSLA271217C00230000)
option OPRA

EOD

Jul 31, 2026

121.40+0.538%(+0.65)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	117.5000	122.4700	117.5000	121.4000	+0.538%	3	622	0.000%
2026-07-30	118.3100	120.7500	118.3100	120.7500	+4.275%	3	622	+0.538%
2026-07-29	116.0600	116.0600	115.8000	115.8000	-4.337%	11	622	+4.836%
2026-07-27	124.1100	124.1100	121.0500	121.0500	+0.607%	2	622	+0.289%
2026-07-24	122.4500	122.4500	120.0500	120.3200	-7.801%	3	622	+0.898%
2026-07-23	142.0000	143.6500	130.5000	130.5000	-27.801%	23	623	-6.973%
2026-07-21	180.8000	180.8000	180.7500	180.7500	-2.927%	5	625	-32.835%
2026-07-17	186.4500	186.5000	186.2000	186.2000	-3.946%	13	626	-34.801%
2026-07-16	193.8500	193.8500	193.8500	193.8500	-11.512%	1	626	-37.374%
2026-07-06	219.0700	219.0700	219.0700	219.0700	+12.401%	1	625	-44.584%
2026-07-02	194.9000	194.9000	194.9000	194.9000	-14.686%	1	625	-37.712%
2026-07-01	228.4500	228.4500	228.4500	228.4500	+7.375%	1	625	-46.859%
2026-06-29	212.8100	212.8100	212.7600	212.7600	-0.239%	3	625	-42.940%
2026-06-22	213.2700	213.2700	213.2700	213.2700	+4.672%	25	625	-43.077%
2026-06-18	195.9100	203.8500	195.9100	203.7500	+0.677%	3	650	-40.417%
2026-06-17	202.3800	202.3800	202.3800	202.3800	-3.739%	1	650	-40.014%
2026-06-16	210.2900	210.2900	210.2400	210.2400	-2.473%	4	650	-42.256%
2026-06-15	213.8600	215.9500	213.2100	215.5700	+12.740%	13	653	-43.684%
2026-06-10	194.0000	194.0000	191.2100	191.2100	-11.620%	11	653	-36.510%
2026-06-08	202.6300	216.3500	202.6300	216.3500	+7.637%	8	654	-43.887%
2026-06-05	202.0200	202.0200	201.0000	201.0000	-10.204%	4	656	-39.602%
2026-06-04	223.8400	223.8400	223.8400	223.8400	-0.599%	1	653	-45.765%
2026-06-03	225.1900	225.1900	225.1900	225.1900	-7.482%	1	653	-46.090%
2026-05-28	243.4000	243.4000	243.4000	243.4000	+0.218%	1	652	-50.123%
2026-05-27	242.8700	242.8700	242.8700	242.8700	+6.149%	10	651	-50.014%
2026-05-15	231.9700	231.9700	228.5500	228.8000	-0.109%	5	656	-46.941%
2026-05-08	229.0500	229.0500	229.0500	229.0500	+16.016%	1	658	-46.998%
2026-05-05	197.4300	197.4300	197.4300	197.4300	+2.110%	1	659	-38.510%
2026-05-01	193.3500	193.3500	193.3500	193.3500	+3.175%	1	659	-37.212%
2026-04-30	187.4000	187.4000	187.4000	187.4000	+1.550%	1	659	-35.219%
2026-04-28	184.5400	184.5400	184.5400	184.5400	-1.342%	3	660	-34.215%
2026-04-27	187.0500	187.0500	187.0500	187.0500	+2.634%	2	657	-35.098%
2026-04-24	183.4000	183.8500	182.2500	182.2500	+0.303%	10	657	-33.388%
2026-04-23	181.7000	181.7000	181.7000	181.7000	-8.293%	1	658	-33.187%
2026-04-21	198.1300	198.1300	198.1300	198.1300	-0.866%	1	658	-38.727%
2026-04-20	199.5400	199.8600	199.5400	199.8600	-4.387%	5	658	-39.257%
2026-04-17	209.0300	209.0300	209.0300	209.0300	+21.086%	2	658	-41.922%
2026-04-14	172.6300	172.6300	172.6300	172.6300	+4.580%	1	660	-29.676%
2026-04-13	165.0700	165.0700	165.0700	165.0700	+4.541%	25	661	-26.455%
2026-04-07	155.1200	157.9000	155.1200	157.9000	-4.494%	11	636	-23.116%
2026-04-06	172.6000	172.6000	165.3300	165.3300	-4.345%	2	635	-26.571%
2026-04-02	172.8400	172.8400	172.8400	172.8400	-5.835%	1	633	-29.762%
2026-03-31	177.1500	183.5500	177.1500	183.5500	+7.503%	2	633	-33.860%
2026-03-30	170.7400	170.7400	170.7400	170.7400	-2.014%	1	633	-28.898%
2026-03-27	174.2500	174.2500	174.2500	174.2500	-11.391%	1	632	-30.330%
2026-03-25	196.7000	196.7000	196.6500	196.6500	+1.361%	11	633	-38.266%
2026-03-23	194.0100	194.0100	194.0100	194.0100	+7.034%	3	628	-37.426%
2026-03-20	183.0000	183.4500	181.1500	181.2600	-13.686%	7	629	-33.024%
2026-03-16	210.0000	210.0000	210.0000	210.0000	+3.321%	6	630	-42.190%
2026-03-13	208.6000	208.6000	203.2500	203.2500	-2.354%	2	630	-40.271%
2026-03-12	207.6500	208.1500	207.6500	208.1500	+4.824%	2	631	-41.677%
2026-03-09	198.5700	198.5700	198.5700	198.5700	-7.620%	3	631	-38.863%
2026-03-04	215.0000	215.1500	214.9500	214.9500	+6.648%	4	628	-43.522%
2026-03-03	201.2300	201.5500	201.2300	201.5500	-3.749%	2	627	-39.767%
2026-02-27	209.4000	209.4000	209.4000	209.4000	-3.693%	1	627	-42.025%
2026-02-26	217.4300	217.4300	217.4300	217.4300	+0.267%	10	627	-44.166%
2026-02-24	212.0000	216.9900	212.0000	216.8500	+5.806%	3	637	-44.017%
2026-02-23	208.0000	208.0000	204.9500	204.9500	-6.124%	3	635	-40.766%
2026-02-19	218.3200	218.3200	218.3200	218.3200	-0.764%	1	634	-44.394%
2026-02-18	220.1200	220.4500	220.0000	220.0000	-0.771%	32	635	-44.818%
2026-02-17	221.6900	221.7100	221.6900	221.7100	-1.022%	2	635	-45.244%
2026-02-13	224.0000	224.0000	224.0000	224.0000	+1.703%	1	634	-45.804%
2026-02-09	220.2500	220.2500	220.2500	220.2500	+0.566%	2	634	-44.881%
2026-02-06	219.0100	219.0100	219.0100	219.0100	+4.286%	1	634	-44.569%
2026-02-05	211.9500	212.0700	210.0100	210.0100	-7.923%	9	634	-42.193%
2026-02-03	228.0800	228.0800	228.0800	228.0800	-7.679%	1	630	-46.773%
2026-01-30	234.0000	247.0500	234.0000	247.0500	+6.368%	12	630	-50.860%
2026-01-29	237.0800	237.0800	232.2600	232.2600	-6.347%	4	632	-47.731%
2026-01-26	255.0000	255.0000	248.0000	248.0000	+4.668%	23	635	-51.048%
2026-01-21	236.9400	236.9400	236.9400	236.9400	-8.415%	2	619	-48.763%
2026-01-13	258.7100	258.7100	258.7100	258.7100	-1.387%	1	621	-53.075%
2026-01-12	262.3500	262.3500	262.3500	262.3500	+6.000%	1	621	-53.726%
2026-01-07	247.5000	247.5000	247.5000	247.5000	+0.765%	1	621	-50.949%
2026-01-06	247.0000	247.0000	245.6200	245.6200	-5.549%	2	621	-50.574%
2026-01-02	260.0500	260.0500	260.0500	260.0500	-2.420%	2	623	-53.317%
2025-12-31	266.5000	266.5000	266.5000	266.5000	-12.894%	1	623	-54.447%
2025-12-22	306.0100	306.0100	305.9500	305.9500	+4.709%	2	623	-60.320%
2025-12-17	305.0100	305.0100	292.1900	292.1900	-3.568%	7	624	-58.452%
2025-12-16	303.0000	303.0000	303.0000	303.0000	+16.168%	1	624	-59.934%
2025-12-11	260.8300	260.8300	260.8300	260.8300	-3.475%	3	624	-53.456%
2025-12-05	270.2200	270.2200	270.2200	270.2200	+1.762%	20	621	-55.074%
2025-12-04	268.5500	268.5500	265.5400	265.5400	+0.805%	3	631	-54.282%
2025-12-03	258.3100	263.4200	257.2400	263.4200	+8.851%	6	633	-53.914%
2025-12-02	248.5500	248.5500	242.0000	242.0000	-2.104%	23	636	-49.835%
2025-12-01	247.1500	247.2000	247.1500	247.2000	+4.454%	4	645	-50.890%
2025-11-25	236.6600	236.6600	236.6600	236.6600	+0.706%	1	647	-48.703%
2025-11-24	235.0000	235.0000	235.0000	235.0000	+4.444%	10	647	-48.340%
2025-11-18	219.0500	225.0000	219.0500	225.0000	-7.670%	13	647	-46.044%
2025-11-17	239.0100	243.6900	239.0100	243.6900	+5.389%	3	637	-50.183%
2025-11-14	213.6900	232.5000	213.6900	231.2300	-9.036%	8	639	-47.498%
2025-11-07	249.6500	254.2000	248.2000	254.2000	-4.206%	3	637	-52.242%
2025-11-06	281.0000	281.0000	265.3600	265.3600	-5.917%	11	636	-54.251%
2025-11-05	267.0000	282.0500	267.0000	282.0500	+5.027%	6	635	-56.958%
2025-11-04	277.8600	278.0100	268.5500	268.5500	-7.521%	4	634	-54.794%
2025-11-03	290.3900	290.3900	290.3900	290.3900	+11.839%	3	634	-58.194%
2025-10-30	259.6500	259.6500	259.6500	259.6500	-6.825%	2	634	-53.245%
2025-10-29	281.3500	281.6000	278.1000	278.6700	+0.129%	11	632	-56.436%
2025-10-28	278.3100	278.3100	278.3100	278.3100	+2.012%	1	627	-56.380%
2025-10-27	262.0000	277.0000	262.0000	272.8200	+2.761%	34	627	-55.502%
2025-10-23	236.9700	265.4900	236.9700	265.4900	+5.061%	21	627	-54.273%
2025-10-22	252.7000	252.7000	252.7000	252.7000	-4.468%	1	645	-51.959%
2025-10-21	264.5200	264.5200	264.5200	264.5200	+4.101%	3	645	-54.106%
2025-10-17	254.1000	254.1000	254.1000	254.1000	+3.884%	1	648	-52.224%
2025-10-16	243.0000	244.6000	243.0000	244.6000	-3.305%	2	649	-50.368%
2025-10-15	252.9600	252.9600	252.9600	252.9600	+0.441%	5	651	-52.008%
2025-10-14	242.3500	251.8500	242.3500	251.8500	+4.524%	4	656	-51.797%
2025-10-10	257.4000	257.4000	240.9500	240.9500	-4.038%	4	657	-49.616%
2025-10-09	251.2000	251.2000	250.1400	251.0900	-1.359%	7	658	-51.651%
2025-10-08	254.5500	254.5500	254.5500	254.5500	-4.595%	1	657	-52.308%
2025-10-06	266.8100	266.8100	266.8100	266.8100	+2.297%	1	657	-54.499%
2025-10-02	266.9300	266.9300	260.8200	260.8200	-6.483%	2	658	-53.454%
2025-10-01	268.0000	278.9000	268.0000	278.9000	+6.491%	2	658	-56.472%
2025-09-29	261.9000	261.9000	261.9000	261.9000	+3.867%	1	659	-53.646%
2025-09-26	247.5000	252.3500	247.5000	252.1500	+2.918%	3	659	-51.854%
2025-09-25	250.0000	250.0000	245.0000	245.0000	-5.449%	2	658	-50.449%
2025-09-24	256.5000	259.1200	256.5000	259.1200	+4.035%	12	658	-53.149%
2025-09-23	247.5800	249.3000	246.8800	249.0700	-2.325%	12	660	-51.259%
2025-09-22	255.0800	263.1100	255.0000	255.0000	+2.781%	11	668	-52.392%
2025-09-19	248.8000	250.0000	248.1000	248.1000	+3.212%	5	671	-51.068%
2025-09-17	237.9000	240.3800	237.9000	240.3800	-1.645%	3	668	-49.497%
2025-09-16	235.9000	244.4000	235.9000	244.4000	+0.066%	31	667	-50.327%
2025-09-15	240.0000	244.2400	238.3500	244.2400	+13.743%	19	667	-50.295%
2025-09-12	198.6400	214.7300	198.6400	214.7300	+13.368%	5	660	-43.464%
2025-09-11	189.4100	189.4100	189.4100	189.4100	+5.239%	2	656	-35.906%
2025-09-10	181.1000	181.1000	179.9800	179.9800	+1.198%	11	656	-32.548%
2025-09-05	176.3500	178.8800	176.3500	177.8500	+7.139%	41	655	-31.740%
2025-09-04	164.3500	166.0000	161.8500	166.0000	+1.004%	25	677	-26.867%
2025-09-03	160.9000	170.2000	160.9000	164.3500	+1.651%	15	677	-26.133%
2025-09-02	161.6800	161.6800	161.6800	161.6800	-3.762%	1	666	-24.913%
2025-08-29	168.0000	168.0000	168.0000	168.0000	-3.170%	1	665	-27.738%
2025-08-28	174.0900	174.0900	173.5000	173.5000	-2.254%	2	665	-30.029%
2025-08-26	177.5000	177.5000	177.5000	177.5000	+0.938%	10	664	-31.606%
2025-08-25	174.5700	175.8500	174.5700	175.8500	+4.797%	11	664	-30.964%
2025-08-22	163.0000	168.1500	163.0000	167.8000	+9.673%	8	655	-27.652%
2025-08-21	155.4000	155.4000	152.5800	153.0000	-0.423%	4	659	-20.654%
2025-08-20	153.5000	153.6500	151.0000	153.6500	-4.772%	9	658	-20.989%
2025-08-19	166.1500	166.1500	161.3500	161.3500	-1.801%	2	658	-24.760%
2025-08-18	164.3100	164.3100	164.3100	164.3100	+1.646%	1	657	-26.115%
2025-08-15	160.7000	161.6500	160.7000	161.6500	-1.276%	36	657	-24.899%
2025-08-14	166.5000	166.5000	163.7400	163.7400	-3.976%	9	684	-25.858%
2025-08-13	169.9300	170.5200	169.9300	170.5200	-0.571%	2	686	-28.806%
2025-08-12	170.5500	171.5000	166.0000	171.5000	-2.034%	7	686	-29.213%
2025-08-11	171.5400	175.0600	171.5400	175.0600	+6.744%	13	683	-30.652%
2025-08-08	161.4000	164.0000	161.4000	164.0000	+8.072%	2	679	-25.976%
2025-08-07	151.5500	151.8000	151.5200	151.7500	+0.851%	11	678	-20.000%
2025-08-06	149.3800	150.4700	149.3800	150.4700	+4.821%	2	680	-19.319%
2025-08-05	143.4700	143.5500	143.4700	143.5500	+0.300%	4	679	-15.430%
2025-08-04	143.1200	143.1200	143.1200	143.1200	+3.060%	1	677	-15.176%
2025-08-01	140.0000	140.7700	138.8700	138.8700	-5.582%	4	677	-12.580%
2025-07-31	153.1000	153.7000	147.0800	147.0800	-5.621%	10	674	-17.460%
2025-07-29	158.9000	158.9000	153.6800	155.8400	-2.484%	28	669	-22.100%
2025-07-28	159.1000	159.8100	159.0000	159.8100	+5.555%	26	670	-24.035%
2025-07-25	147.2900	151.4000	147.2900	151.4000	+6.208%	2	647	-19.815%
2025-07-24	141.3700	142.5500	138.5000	142.5500	-15.139%	66	648	-14.837%
2025-07-22	167.9800	167.9800	167.9800	167.9800	+2.646%	3	671	-27.729%
2025-07-21	163.9500	163.9500	163.6500	163.6500	+0.801%	3	671	-25.817%
2025-07-18	162.3500	162.3500	162.3500	162.3500	+4.884%	1	674	-25.223%
2025-07-17	154.7900	154.7900	154.7900	154.7900	-1.445%	10	674	-21.571%
2025-07-16	152.0000	157.0600	152.0000	157.0600	+5.565%	5	664	-22.705%
2025-07-15	153.9800	153.9800	148.7800	148.7800	-1.385%	3	665	-18.403%
2025-07-14	157.0000	157.0000	150.8700	150.8700	+0.533%	11	664	-19.533%
2025-07-11	147.2500	150.0700	147.2500	150.0700	+2.088%	5	662	-19.104%
2025-07-10	141.6500	147.0000	140.8500	147.0000	+8.527%	5	660	-17.415%
2025-07-09	137.8500	137.9600	134.5000	135.4500	-0.951%	39	660	-10.373%
2025-07-08	137.8000	142.4000	136.1000	136.7500	+0.551%	17	665	-11.225%
2025-07-07	133.4000	138.1400	133.4000	136.0000	-11.809%	52	669	-10.735%
2025-07-03	154.2100	154.2100	154.2100	154.2100	+7.839%	2	620	-21.276%
2025-07-01	140.0100	147.1200	138.8000	143.0000	-12.297%	30	620	-15.105%
2025-06-27	164.8300	164.8300	163.0500	163.0500	-3.326%	3	611	-25.544%
2025-06-26	168.6600	168.6600	168.6600	168.6600	+1.176%	1	611	-28.021%
2025-06-25	166.4000	166.7000	166.4000	166.7000	-8.407%	2	610	-27.175%
2025-06-24	184.2500	184.2500	182.0000	182.0000	-5.782%	6	611	-33.297%
2025-06-23	177.3500	193.1700	177.3500	193.1700	+15.844%	71	612	-37.154%
2025-06-20	169.5000	169.5000	165.6000	166.7500	-0.329%	14	611	-27.196%
2025-06-18	166.0000	168.9300	166.0000	167.3000	+2.187%	243	631	-27.436%
2025-06-17	169.5000	169.5000	163.0300	163.7200	-5.653%	36	631	-25.849%
2025-06-16	173.6600	173.6600	173.5300	173.5300	+0.831%	2	628	-30.041%
2025-06-12	172.1000	172.1000	172.1000	172.1000	-0.128%	3	628	-29.460%
2025-06-11	177.9300	178.4000	170.9500	172.3200	+1.532%	144	628	-29.550%
2025-06-10	164.7000	169.7200	162.9100	169.7200	+7.861%	5	616	-28.470%
2025-06-09	135.0000	157.3500	135.0000	157.3500	+4.739%	10	615	-22.847%
2025-06-06	148.0000	152.7800	146.2500	150.2300	+7.361%	94	621	-19.191%
2025-06-05	160.0000	167.7200	131.4200	139.9300	-24.926%	130	621	-13.242%
2025-06-04	187.0600	187.0600	186.3900	186.3900	-0.619%	9	645	-34.868%
2025-06-03	186.6700	187.5500	186.4800	187.5500	+3.539%	9	645	-35.271%
2025-06-02	182.4000	182.9200	179.0100	181.1400	-9.534%	29	641	-32.980%
2025-05-30	202.4200	202.4200	200.2300	200.2300	+0.593%	4	646	-39.370%
2025-05-29	205.9600	205.9600	198.4000	199.0500	-1.912%	61	646	-39.010%
2025-05-28	202.9300	202.9300	202.9300	202.9300	-0.646%	6	679	-40.176%
2025-05-27	203.7700	204.2500	203.7700	204.2500	+10.915%	4	679	-40.563%
2025-05-23	181.3400	184.4000	180.4000	184.1500	-1.876%	64	672	-34.075%
2025-05-22	189.4500	189.4500	187.6700	187.6700	+0.224%	4	672	-35.312%
2025-05-21	188.5500	188.5500	187.2500	187.2500	-3.140%	4	674	-35.167%
2025-05-20	194.6700	194.6700	189.6500	193.3200	+5.553%	8	671	-37.203%
2025-05-19	181.9700	183.1500	181.5900	183.1500	-3.747%	8	673	-33.716%
2025-05-16	189.3400	192.0600	187.1400	190.2800	+1.721%	66	673	-36.199%
2025-05-15	184.3500	188.2400	184.3500	187.0600	-2.109%	12	681	-35.101%
2025-05-14	183.6000	193.0500	183.3300	191.0900	+9.784%	27	686	-36.470%
2025-05-13	166.9100	174.0600	166.9100	174.0600	+5.619%	13	672	-30.254%
2025-05-12	165.3300	165.5800	164.6200	164.8000	+11.434%	23	666	-26.335%
2025-05-09	148.1300	153.0800	147.8900	147.8900	+7.174%	106	653	-17.912%
2025-05-08	134.8200	140.0500	134.8200	137.9900	+6.754%	29	644	-12.023%
2025-05-07	130.2000	130.2000	127.1700	129.2600	+1.127%	76	638	-6.081%
2025-05-06	129.7500	130.0800	127.8200	127.8200	-2.189%	11	606	-5.023%
2025-05-05	130.1000	130.6800	130.0500	130.6800	-8.807%	34	609	-7.101%
2025-05-02	135.0000	144.9300	135.0000	143.3000	+5.329%	64	610	-15.283%
2025-05-01	137.5000	140.2900	136.0500	136.0500	+1.872%	6	597	-10.768%
2025-04-30	128.1000	133.5500	127.4100	133.5500	-7.386%	20	596	-9.098%
2025-04-29	139.0000	144.2000	138.0200	144.2000	+10.118%	17	594	-15.811%
2025-04-28	143.2500	143.2500	128.5500	130.9500	-3.172%	11	605	-7.293%
2025-04-25	119.4900	138.8100	119.4900	135.2400	+16.939%	208	614	-10.234%
2025-04-24	112.9300	115.6500	112.9300	115.6500	+3.305%	19	596	+4.972%
2025-04-23	114.0900	116.1000	107.1000	111.9500	+8.848%	30	582	+8.441%
2025-04-22	98.1800	106.0000	97.9500	102.8500	+7.922%	127	576	+18.036%
2025-04-21	98.3000	99.0000	92.5300	95.3000	-9.839%	231	575	+27.387%
2025-04-17	108.1000	108.1000	105.7000	105.7000	-1.445%	4	536	+14.853%
2025-04-16	113.0000	114.1400	102.5000	107.2500	-7.503%	26	536	+13.193%
2025-04-15	117.0000	118.9700	115.2000	115.9500	-2.489%	39	545	+4.700%
2025-04-14	117.8000	119.0200	113.8900	118.9100	+2.952%	27	533	+2.094%
2025-04-11	120.0000	120.0000	115.5000	115.5000	-4.938%	6	515	+5.108%
2025-04-10	120.2000	121.5000	109.0500	121.5000	-9.057%	25	517	-0.082%
2025-04-09	100.0000	133.6000	100.0000	133.6000	+41.003%	79	513	-9.132%
2025-04-08	113.0000	116.3500	93.7500	94.7500	-6.880%	185	517	+28.127%
2025-04-07	96.8000	112.0000	93.3300	101.7500	-6.984%	902	468	+19.312%
2025-04-04	116.9300	121.3500	109.3500	109.3900	-15.854%	176	79	+10.979%
2025-04-03	133.5900	133.5900	130.0000	130.0000	-7.952%	11	38	-6.615%
2025-04-02	144.1000	144.1000	141.2300	141.2300	0.000%	28	28	-14.041%