Dark

TSLA20271217C540
TSLA Dec 17 2027 540.00 Call (TSLA271217C00540000)
option OPRA

EOD

Jul 31, 2026

26.64+1.101%(+0.29)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	27.6200	27.6200	26.6400	26.6400	+1.101%	4	545	0.000%
2026-07-30	25.8800	26.3500	25.8800	26.3500	+3.212%	117	546	+1.101%
2026-07-28	25.5300	25.5300	25.5300	25.5300	-7.500%	3	488	+4.348%
2026-07-24	29.0500	29.2700	27.4000	27.6000	-11.254%	27	488	-3.478%
2026-07-23	36.8300	37.9000	31.1000	31.1000	-36.100%	83	485	-14.341%
2026-07-20	52.3000	52.3000	48.6700	48.6700	-12.949%	3	474	-45.264%
2026-07-16	55.3500	55.9100	55.3500	55.9100	-6.817%	15	473	-52.352%
2026-07-13	60.0000	60.0000	60.0000	60.0000	-1.072%	1	458	-55.600%
2026-07-08	60.6500	60.6500	60.6500	60.6500	-17.133%	1	458	-56.076%
2026-07-06	73.1900	73.1900	73.1900	73.1900	+18.239%	1	457	-63.602%
2026-07-02	61.9000	61.9000	61.9000	61.9000	-15.817%	1	457	-56.963%
2026-06-30	73.5300	73.5300	73.5300	73.5300	+5.951%	1	457	-63.770%
2026-06-29	69.4000	69.4000	69.4000	69.4000	+19.862%	1	456	-61.614%
2026-06-26	55.2000	58.0000	54.8300	57.9000	+3.671%	6	456	-53.990%
2026-06-25	55.8500	55.8500	55.8500	55.8500	+1.638%	1	456	-52.301%
2026-06-24	54.9500	54.9500	54.9500	54.9500	-7.647%	1	457	-51.520%
2026-06-23	60.7400	60.7400	59.5000	59.5000	-16.280%	6	457	-55.227%
2026-06-22	71.0700	71.0700	71.0700	71.0700	+9.204%	15	457	-62.516%
2026-06-18	65.0800	65.0800	65.0800	65.0800	-4.083%	1	473	-59.066%
2026-06-17	68.8500	68.8500	67.7500	67.8500	-3.485%	12	473	-60.737%
2026-06-16	70.3000	70.3000	70.3000	70.3000	-5.890%	1	473	-62.105%
2026-06-08	74.6500	74.7000	74.5500	74.7000	+13.959%	26	474	-64.337%
2026-06-05	65.5500	65.5500	65.5500	65.5500	-15.398%	3	468	-59.359%
2026-06-04	77.4800	77.4800	77.4800	77.4800	-1.022%	2	471	-65.617%
2026-06-01	80.1100	80.1100	78.2800	78.2800	-12.974%	2	469	-65.968%
2026-05-28	89.9500	89.9500	89.9500	89.9500	+0.988%	1	469	-70.384%
2026-05-27	89.8000	89.8000	89.0700	89.0700	+6.289%	4	469	-70.091%
2026-05-26	83.8000	83.8000	83.8000	83.8000	+10.408%	1	473	-68.210%
2026-05-21	80.1000	80.1000	75.9000	75.9000	+5.417%	9	473	-64.901%
2026-05-20	72.0000	73.0000	72.0000	72.0000	+3.761%	8	473	-63.000%
2026-05-19	68.0200	69.3900	65.7100	69.3900	-5.528%	61	473	-61.608%
2026-05-18	73.4500	73.4500	73.4500	73.4500	-8.130%	25	473	-63.730%
2026-05-15	79.9500	79.9500	79.9500	79.9500	-13.079%	1	473	-66.679%
2026-05-14	94.2000	96.4700	91.9800	91.9800	-3.726%	7	486	-71.037%
2026-05-13	98.7800	98.7800	95.5400	95.5400	+15.778%	4	485	-72.116%
2026-05-12	94.0000	94.1000	82.5200	82.5200	-13.091%	20	485	-67.717%
2026-05-11	77.9000	95.0000	77.9000	94.9500	+18.436%	13	485	-71.943%
2026-05-08	79.5500	82.0000	78.3500	80.1700	+17.897%	6	473	-66.771%
2026-05-07	71.1800	71.1800	68.0000	68.0000	+3.454%	4	472	-60.824%
2026-05-06	65.7300	65.7300	65.7300	65.7300	+9.550%	1	472	-59.471%
2026-05-04	60.0000	60.0000	60.0000	60.0000	-3.226%	1	473	-55.600%
2026-05-01	65.0500	65.0500	62.0000	62.0000	+16.651%	3	471	-57.032%
2026-04-30	53.1500	53.1500	53.1500	53.1500	-6.112%	1	471	-49.878%
2026-04-24	57.0500	57.0500	55.5000	56.6100	-0.910%	6	472	-52.941%
2026-04-23	57.5900	57.5900	54.8000	57.1300	-11.495%	7	470	-53.370%
2026-04-22	64.3500	65.0500	64.3500	64.5500	+0.389%	6	470	-58.730%
2026-04-21	65.1500	65.1500	64.3000	64.3000	-6.131%	24	470	-58.569%
2026-04-20	68.5000	68.5000	68.5000	68.5000	-8.618%	1	458	-61.109%
2026-04-17	74.9600	74.9600	74.9600	74.9600	+13.576%	2	458	-64.461%
2026-04-16	66.5300	66.5300	66.0000	66.0000	-3.438%	4	459	-59.636%
2026-04-15	68.0000	68.3500	68.0000	68.3500	+39.632%	10	458	-61.024%
2026-04-14	48.9500	48.9500	48.9500	48.9500	+4.594%	1	467	-45.577%
2026-04-13	46.8000	46.8000	46.8000	46.8000	+3.540%	1	468	-43.077%
2026-04-10	45.0000	45.2000	44.5100	45.2000	-1.181%	4	468	-41.062%
2026-04-09	43.6700	46.2000	43.6700	45.7400	+0.307%	38	470	-41.758%
2026-04-08	46.2900	47.2500	45.0000	45.6000	+4.276%	34	447	-41.579%
2026-04-07	46.3100	46.3100	43.7300	43.7300	-9.928%	6	437	-39.081%
2026-04-06	52.5500	53.0200	47.5000	48.5500	-7.259%	49	437	-45.129%
2026-04-02	54.9400	55.7500	52.0000	52.3500	-14.110%	4	428	-49.112%
2026-04-01	58.8100	61.0000	58.8100	60.9500	+12.144%	5	428	-56.292%
2026-03-31	54.3500	54.3500	54.3500	54.3500	+6.277%	2	430	-50.984%
2026-03-30	54.8000	54.8000	50.9700	51.1400	-7.856%	6	430	-47.908%
2026-03-27	57.2500	57.2500	54.9800	55.5000	-6.879%	25	431	-52.000%
2026-03-26	59.6000	59.6000	59.6000	59.6000	-7.996%	1	449	-55.302%
2026-03-24	64.9300	64.9300	64.7800	64.7800	+1.855%	3	448	-58.876%
2026-03-23	64.7500	65.0500	62.9100	63.6000	+6.088%	11	445	-58.113%
2026-03-20	60.5000	61.6200	59.9500	59.9500	-7.769%	5	446	-55.563%
2026-03-19	65.0000	65.0000	65.0000	65.0000	-6.983%	1	445	-59.015%
2026-03-18	70.1200	70.1200	69.8800	69.8800	-2.755%	3	446	-61.878%
2026-03-17	71.9200	71.9200	71.8600	71.8600	-2.483%	3	447	-62.928%
2026-03-16	74.9500	74.9500	73.6900	73.6900	-6.485%	5	446	-63.849%
2026-03-11	83.0000	83.0000	78.8000	78.8000	+12.571%	4	445	-66.193%
2026-03-09	70.0000	70.0000	70.0000	70.0000	-4.982%	3	442	-61.943%
2026-03-06	73.6700	73.6700	73.6700	73.6700	-3.762%	2	442	-63.839%
2026-03-05	75.7500	76.5500	75.7500	76.5500	-2.198%	4	442	-65.199%
2026-03-04	72.9900	78.2700	72.9900	78.2700	+9.530%	6	445	-65.964%
2026-03-03	72.3200	72.5000	70.7000	71.4600	-0.196%	58	439	-62.720%
2026-03-02	71.6000	71.6000	71.6000	71.6000	-6.061%	1	433	-62.793%
2026-02-27	76.2200	76.2200	76.2200	76.2200	-4.041%	12	432	-65.049%
2026-02-24	78.2500	79.4300	78.2500	79.4300	+5.836%	3	432	-66.461%
2026-02-23	79.2500	79.2500	75.0500	75.0500	-9.687%	3	432	-64.504%
2026-02-20	82.4800	83.6700	81.8700	83.1000	-1.142%	32	432	-67.942%
2026-02-19	84.0600	84.0600	84.0600	84.0600	+1.155%	12	440	-68.308%
2026-02-17	85.6900	85.6900	83.1000	83.1000	-8.762%	2	440	-67.942%
2026-02-13	90.7600	91.0800	90.7600	91.0800	+0.231%	3	440	-70.751%
2026-02-12	90.8700	90.8700	90.8700	90.8700	+0.132%	1	440	-70.683%
2026-02-09	91.4000	91.4000	90.7500	90.7500	+1.669%	11	441	-70.645%
2026-02-06	89.2600	89.2600	89.2600	89.2600	+6.262%	1	443	-70.155%
2026-02-05	79.3100	84.0000	78.9000	84.0000	-2.800%	8	443	-68.286%
2026-02-04	88.4600	88.4600	85.3000	86.4200	-6.674%	143	447	-69.174%
2026-02-03	96.6500	96.8900	92.3500	92.6000	-8.804%	13	561	-71.231%
2026-01-30	106.3900	106.3900	101.5400	101.5400	+9.183%	3	557	-73.764%
2026-01-29	94.2900	96.3000	92.8500	93.0000	-14.246%	140	557	-71.355%
2026-01-26	109.2000	109.2000	108.4500	108.4500	-3.325%	10	526	-75.436%
2026-01-22	112.1800	112.1800	112.1800	112.1800	+8.955%	1	526	-76.252%
2026-01-21	103.1200	103.1200	102.9600	102.9600	+5.600%	48	526	-74.126%
2026-01-20	97.5000	97.5000	97.5000	97.5000	-8.827%	1	512	-72.677%
2026-01-16	109.4700	109.4700	106.9400	106.9400	-1.256%	2	513	-75.089%
2026-01-14	111.8900	111.8900	107.8000	108.3000	-1.545%	5	513	-75.402%
2026-01-08	110.0000	110.0000	110.0000	110.0000	-2.109%	2	508	-75.782%
2026-01-07	112.3700	112.3700	112.3700	112.3700	+1.564%	1	506	-76.293%
2026-01-06	118.5100	118.5100	110.6400	110.6400	-11.346%	2	506	-75.922%
2026-01-05	124.7000	124.8000	124.5000	124.8000	+4.165%	3	505	-78.654%
2026-01-02	119.8100	119.8100	119.8100	119.8100	-6.690%	8	505	-77.765%
2025-12-30	128.4500	128.4500	128.4000	128.4000	-3.495%	2	505	-79.252%
2025-12-29	133.0500	133.0500	133.0500	133.0500	-9.471%	3	505	-79.977%
2025-12-23	146.9600	146.9700	146.9000	146.9700	-2.701%	14	505	-81.874%
2025-12-22	154.8100	154.8100	151.0500	151.0500	+2.825%	4	512	-82.363%
2025-12-19	149.2400	149.2400	145.4700	146.9000	+1.136%	30	513	-81.865%
2025-12-17	144.7400	145.2500	144.7400	145.2500	-5.725%	5	513	-81.659%
2025-12-16	147.4000	154.0700	144.2500	154.0700	+5.600%	20	513	-82.709%
2025-12-15	145.9000	145.9000	145.9000	145.9000	+10.698%	1	512	-81.741%
2025-12-12	130.6000	131.8000	126.2100	131.8000	+9.214%	4	513	-79.788%
2025-12-08	120.6800	120.6800	120.6800	120.6800	-4.488%	1	512	-77.925%
2025-12-03	120.9000	126.6000	120.9000	126.3500	+7.853%	7	512	-78.916%
2025-12-02	117.0000	117.1500	117.0000	117.1500	+2.314%	20	511	-77.260%
2025-12-01	116.4000	116.4000	114.0000	114.5000	-1.548%	73	511	-76.734%
2025-11-28	116.1400	116.4500	116.1400	116.3000	+0.867%	47	530	-77.094%
2025-11-26	112.9500	115.3000	112.8500	115.3000	+4.014%	21	533	-76.895%
2025-11-25	108.2700	112.0000	108.2000	110.8500	-0.859%	8	533	-75.968%
2025-11-24	108.4000	111.8100	108.4000	111.8100	+10.158%	15	534	-76.174%
2025-11-21	98.4100	104.4500	98.4100	101.5000	-12.500%	6	544	-73.754%
2025-11-20	115.9500	116.0000	115.9500	116.0000	+11.538%	2	542	-77.034%
2025-11-19	104.0000	104.0000	104.0000	104.0000	-1.328%	1	542	-74.385%
2025-11-18	102.1000	105.4000	102.1000	105.4000	-0.613%	16	541	-74.725%
2025-11-14	100.2000	106.0500	100.2000	106.0500	+4.226%	3	543	-74.880%
2025-11-13	101.7500	101.7500	101.7500	101.7500	-14.675%	2	542	-73.818%
2025-11-12	119.2000	120.9500	119.2000	119.2500	-5.357%	115	542	-77.660%
2025-11-11	124.0000	126.0000	124.0000	126.0000	-3.670%	10	432	-78.857%
2025-11-10	130.8000	130.8000	130.8000	130.8000	+6.428%	1	432	-79.633%
2025-11-07	122.9000	122.9000	122.9000	122.9000	-6.964%	1	431	-78.324%
2025-11-05	132.1000	132.1000	132.1000	132.1000	-4.282%	5	431	-79.833%
2025-11-04	137.8000	138.0100	137.8000	138.0100	-6.592%	5	431	-80.697%
2025-11-03	149.2100	150.3000	147.4500	147.7500	+9.404%	63	432	-81.970%
2025-10-31	135.0500	135.0500	135.0500	135.0500	+5.097%	1	432	-80.274%
2025-10-30	128.5000	128.5000	128.5000	128.5000	-8.116%	1	433	-79.268%
2025-10-28	139.8500	139.8500	139.8500	139.8500	+4.835%	1	433	-80.951%
2025-10-27	134.8400	134.8400	133.4000	133.4000	+11.557%	36	443	-80.030%
2025-10-24	119.5800	119.5800	119.5800	119.5800	-7.824%	1	443	-77.722%
2025-10-23	110.3000	130.8900	110.3000	129.7300	+4.832%	16	443	-79.465%
2025-10-22	127.2000	127.2000	121.5800	123.7500	-4.588%	43	446	-78.473%
2025-10-20	129.7000	129.7000	129.7000	129.7000	+6.767%	1	449	-79.460%
2025-10-17	121.4800	121.5000	121.4800	121.4800	-0.082%	3	449	-78.070%
2025-10-15	121.5800	121.5800	121.5800	121.5800	+4.946%	1	452	-78.089%
2025-10-14	117.1600	117.1600	115.8500	115.8500	-0.686%	4	451	-77.005%
2025-10-13	116.6500	116.6500	116.6500	116.6500	+4.180%	1	447	-77.162%
2025-10-10	114.8900	114.8900	111.9700	111.9700	-10.079%	3	447	-76.208%
2025-10-09	121.3000	124.5200	121.3000	124.5200	-2.061%	17	444	-78.606%
2025-10-08	127.1400	127.1400	127.1400	127.1400	-7.950%	2	444	-79.047%
2025-10-06	131.8500	138.1200	131.8500	138.1200	+13.269%	2	444	-80.712%
2025-10-03	122.8400	122.8400	121.9400	121.9400	-6.149%	2	446	-78.153%
2025-10-02	143.1800	143.1800	129.9300	129.9300	-9.095%	63	446	-79.497%
2025-10-01	138.3700	142.9300	138.3700	142.9300	+8.651%	38	476	-81.362%
2025-09-30	129.0100	131.5500	129.0100	131.5500	+0.443%	2	439	-79.749%
2025-09-29	136.3500	136.3500	130.9700	130.9700	+2.025%	68	438	-79.659%
2025-09-26	128.3700	128.3700	128.3700	128.3700	-2.639%	4	483	-79.247%
2025-09-24	128.9300	131.8500	126.3500	131.8500	+3.860%	3	487	-79.795%
2025-09-22	132.2000	132.2000	126.0000	126.9500	+2.885%	49	487	-79.015%
2025-09-19	123.3900	123.3900	123.3900	123.3900	+2.654%	1	472	-78.410%
2025-09-18	123.6200	123.8000	120.1800	120.2000	+6.750%	88	473	-77.837%
2025-09-17	112.6000	112.6000	112.6000	112.6000	-4.665%	1	397	-76.341%
2025-09-16	114.6600	118.9000	114.6600	118.1100	-1.861%	3	396	-77.445%
2025-09-15	118.8500	121.0000	116.3000	120.3500	+15.388%	20	397	-77.865%
2025-09-12	92.0000	104.3000	92.0000	104.3000	+22.490%	28	403	-74.458%
2025-09-11	83.3100	85.1500	83.3100	85.1500	+8.402%	2	389	-68.714%
2025-09-10	78.9100	78.9100	78.5500	78.5500	+4.385%	4	388	-66.085%
2025-09-09	75.2500	75.2500	75.2500	75.2500	+0.066%	1	388	-64.598%
2025-09-08	74.9500	75.2300	74.9500	75.2000	-1.377%	13	388	-64.574%
2025-09-05	77.6200	77.6200	76.2500	76.2500	+9.350%	2	384	-65.062%
2025-09-03	69.7300	69.7300	69.7300	69.7300	+4.920%	5	384	-61.795%
2025-09-02	66.4600	66.4600	66.4600	66.4600	-4.853%	5	384	-59.916%
2025-08-29	69.9800	70.3600	69.8500	69.8500	-5.659%	9	379	-61.861%
2025-08-28	74.0400	74.0400	74.0400	74.0400	-2.656%	1	379	-64.019%
2025-08-26	76.0600	76.0600	76.0600	76.0600	+4.622%	4	383	-64.975%
2025-08-22	72.7000	72.7000	72.7000	72.7000	+14.039%	1	383	-63.356%
2025-08-21	63.9000	63.9000	63.1800	63.7500	-2.269%	166	384	-58.212%
2025-08-20	62.7600	65.2300	62.7600	65.2300	-7.541%	7	390	-59.160%
2025-08-18	70.6900	70.6900	70.5500	70.5500	+4.736%	62	383	-62.240%
2025-08-15	70.5000	70.5000	67.3600	67.3600	-5.790%	10	383	-60.451%
2025-08-14	73.2700	73.2700	71.5000	71.5000	-4.667%	4	382	-62.741%
2025-08-13	74.9000	75.0000	74.9000	75.0000	+4.167%	2	381	-64.480%
2025-08-12	74.2000	74.2000	71.9000	72.0000	-5.138%	3	381	-63.000%
2025-08-11	76.5500	79.1000	75.9000	75.9000	+9.603%	36	382	-64.901%
2025-08-08	66.9500	70.5000	66.9500	69.2500	+9.227%	4	375	-61.531%
2025-08-06	61.5000	63.4000	61.1500	63.4000	+9.499%	10	375	-57.981%
2025-08-05	58.7500	58.7500	57.6500	57.9000	+0.696%	4	373	-53.990%
2025-08-04	57.5000	57.5000	57.5000	57.5000	-2.377%	1	373	-53.670%
2025-08-01	56.9000	58.9000	56.4000	58.9000	-2.046%	3	373	-54.771%
2025-07-31	61.9000	61.9000	60.1300	60.1300	-9.210%	3	374	-55.696%
2025-07-29	66.0000	66.2300	65.7000	66.2300	-4.306%	5	373	-59.777%
2025-07-28	67.4300	70.2000	67.4300	69.2100	+9.509%	11	372	-61.508%
2025-07-25	64.0300	64.0300	63.2000	63.2000	+9.722%	3	362	-57.848%
2025-07-24	59.2500	60.6600	57.2500	57.6000	-19.373%	39	362	-53.750%
2025-07-22	71.4400	71.4400	71.4400	71.4400	-2.869%	1	345	-62.710%
2025-07-18	73.5500	73.5500	73.5500	73.5500	+7.200%	2	344	-63.780%
2025-07-17	69.8600	69.8600	68.6100	68.6100	+1.644%	52	344	-61.172%
2025-07-15	67.5000	67.5000	67.5000	67.5000	+0.972%	6	390	-60.533%
2025-07-14	66.8500	66.8500	66.8500	66.8500	+2.609%	25	390	-60.150%
2025-07-11	63.3500	65.2000	62.8300	65.1500	+4.709%	204	365	-59.110%
2025-07-10	59.3000	62.7700	59.3000	62.2200	+11.826%	13	366	-57.184%
2025-07-09	55.2800	55.6400	55.2800	55.6400	-8.487%	7	359	-52.121%
2025-07-08	60.8000	60.8000	60.8000	60.8000	+4.828%	2	358	-56.184%
2025-07-07	60.3000	60.3000	58.0000	58.0000	-17.414%	13	358	-54.069%
2025-07-02	69.8500	70.7900	69.8500	70.2300	+9.906%	4	354	-62.067%
2025-07-01	62.8500	66.3100	62.2500	63.9000	-13.085%	9	352	-58.310%
2025-06-30	74.7500	74.7500	73.5200	73.5200	-4.532%	2	349	-63.765%
2025-06-27	78.9500	78.9500	77.0100	77.0100	-5.925%	4	349	-65.407%
2025-06-25	79.2500	81.8600	79.2500	81.8600	-9.447%	23	349	-67.457%
2025-06-24	96.0600	96.0600	90.4000	90.4000	-10.690%	14	339	-70.531%
2025-06-23	100.8000	101.3000	100.8000	101.2200	+23.424%	4	329	-73.681%
2025-06-20	83.2300	83.8000	82.0100	82.0100	+0.441%	16	329	-67.516%
2025-06-18	81.6500	81.6500	81.6500	81.6500	+1.555%	5	330	-67.373%
2025-06-17	80.4000	80.4000	80.4000	80.4000	-8.480%	1	330	-66.866%
2025-06-16	87.5000	87.8500	86.8500	87.8500	+6.382%	3	331	-69.676%
2025-06-12	84.7000	84.7000	82.3400	82.5800	-1.573%	4	330	-67.740%
2025-06-10	80.6000	83.9000	80.1700	83.9000	+10.322%	3	330	-68.248%
2025-06-09	63.7500	76.0500	63.7500	76.0500	+5.332%	20	329	-64.970%
2025-06-06	72.2000	72.2600	72.2000	72.2000	+1.690%	14	320	-63.102%
2025-06-05	81.9500	81.9500	70.7500	71.0000	-18.438%	254	314	-62.479%
2025-06-04	87.0500	87.0500	87.0500	87.0500	-11.083%	40	63	-69.397%
2025-06-03	94.6500	97.9000	94.6500	97.9000	+8.778%	3	63	-72.789%
2025-06-02	91.9000	91.9500	90.0000	90.0000	-15.429%	26	64	-70.400%
2025-05-29	105.1600	106.4200	105.1600	106.4200	-1.005%	30	64	-74.967%
2025-05-28	107.5000	107.5000	107.5000	107.5000	+5.083%	1	34	-75.219%
2025-05-27	101.4000	102.3000	101.4000	102.3000	+9.412%	2	34	-73.959%
2025-05-23	91.3100	93.5000	91.3100	93.5000	-3.648%	10	29	-71.508%
2025-05-22	97.0400	97.0400	97.0400	97.0400	+6.404%	10	29	-72.547%
2025-05-21	95.7400	95.9500	91.2000	91.2000	-11.456%	4	23	-70.789%
2025-05-20	100.5700	103.0000	100.5700	103.0000	+4.569%	11	24	-74.136%
2025-05-16	98.6000	99.2500	96.4300	98.5000	+2.872%	38	23	-72.954%
2025-05-15	92.2900	96.6900	92.2300	95.7500	0.000%	23	13	-72.178%