Dark

TSLA20271217C560
TSLA Dec 17 2027 560.00 Call (TSLA271217C00560000)
option OPRA

EOD

Jul 31, 2026

24.85+11.435%(+2.55)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	24.7500	24.8500	24.7500	24.8500	+11.435%	2	526	0.000%
2026-07-29	22.3000	22.3000	22.3000	22.3000	-7.851%	1	526	+11.435%
2026-07-28	23.2000	24.5000	23.2000	24.2000	-4.724%	7	527	+2.686%
2026-07-27	27.2300	27.2300	25.4000	25.4000	+1.115%	6	526	-2.165%
2026-07-24	26.9000	26.9000	25.1200	25.1200	-8.053%	20	531	-1.075%
2026-07-23	32.1100	32.1100	27.3200	27.3200	-41.959%	59	535	-9.041%
2026-07-22	47.0700	47.0700	47.0700	47.0700	+6.614%	6	570	-47.206%
2026-07-20	46.1800	46.4500	44.1200	44.1500	-9.769%	42	570	-43.715%
2026-07-17	48.5600	49.1300	48.1200	48.9300	-6.084%	5	549	-49.213%
2026-07-16	52.1000	52.1000	52.1000	52.1000	-11.755%	1	550	-52.303%
2026-07-15	59.0400	59.0400	59.0400	59.0400	+5.429%	2	550	-57.910%
2026-07-13	56.0000	56.0000	56.0000	56.0000	-24.630%	2	551	-55.625%
2026-07-01	74.3000	74.3000	74.3000	74.3000	+12.456%	1	551	-66.555%
2026-06-29	60.4000	66.2000	60.4000	66.0700	+29.931%	3	552	-62.388%
2026-06-25	50.8500	50.8500	50.8500	50.8500	-1.644%	1	553	-51.131%
2026-06-24	54.4500	54.4500	51.7000	51.7000	-8.899%	12	552	-51.934%
2026-06-23	58.5000	58.5000	56.7500	56.7500	-13.557%	4	542	-56.211%
2026-06-22	66.9500	66.9500	65.6500	65.6500	+2.690%	7	542	-62.148%
2026-06-18	59.8500	63.9300	59.8500	63.9300	-2.248%	9	547	-61.129%
2026-06-17	64.5000	65.4000	63.4000	65.4000	-0.608%	5	547	-62.003%
2026-06-16	66.6000	66.6000	65.8000	65.8000	-4.485%	3	547	-62.234%
2026-06-15	69.9000	69.9000	68.8900	68.8900	+14.340%	3	549	-63.928%
2026-06-11	59.5500	60.2500	59.5500	60.2500	-3.135%	2	549	-58.755%
2026-06-10	62.2000	62.2000	62.2000	62.2000	-2.493%	1	547	-60.048%
2026-06-09	62.9500	63.7900	62.9000	63.7900	+3.639%	3	546	-61.044%
2026-06-05	63.0700	63.0700	61.5500	61.5500	-17.383%	5	543	-59.626%
2026-06-04	74.5000	74.5000	74.5000	74.5000	+1.154%	1	542	-66.644%
2026-06-02	74.1000	74.4000	73.2000	73.6500	-13.302%	18	542	-66.259%
2026-05-28	83.9700	84.9500	83.9700	84.9500	-0.176%	2	538	-70.747%
2026-05-27	84.3500	85.1000	84.3500	85.1000	+8.297%	3	539	-70.799%
2026-05-26	78.4000	78.5800	78.4000	78.5800	+2.158%	4	539	-68.376%
2026-05-22	76.9200	76.9200	76.9200	76.9200	+6.759%	1	537	-67.694%
2026-05-21	71.0000	72.0500	71.0000	72.0500	+3.490%	2	537	-65.510%
2026-05-20	68.1500	69.6200	68.1500	69.6200	-4.039%	5	537	-64.306%
2026-05-18	72.5500	72.5500	72.5500	72.5500	-3.907%	3	534	-65.748%
2026-05-15	75.5000	75.5000	75.5000	75.5000	-12.697%	3	534	-67.086%
2026-05-14	88.9200	88.9200	86.4800	86.4800	-1.727%	2	538	-71.265%
2026-05-13	90.1500	92.5000	88.0000	88.0000	+8.642%	36	538	-71.761%
2026-05-12	86.0000	86.0000	80.0000	81.0000	-8.866%	18	538	-69.321%
2026-05-11	71.5500	88.8800	70.9800	88.8800	+17.225%	11	538	-72.041%
2026-05-08	73.7000	77.5700	73.6500	75.8200	+12.426%	39	525	-67.225%
2026-05-07	67.4400	67.4400	67.4400	67.4400	+11.915%	2	518	-63.152%
2026-05-05	61.0400	61.6500	60.2600	60.2600	+3.897%	11	517	-58.762%
2026-05-04	57.8000	58.0000	57.8000	58.0000	-3.333%	2	522	-57.155%
2026-05-01	56.0400	60.0000	56.0400	60.0000	+21.212%	11	527	-58.583%
2026-04-29	49.5000	49.5000	49.5000	49.5000	-4.274%	10	527	-49.798%
2026-04-28	53.8000	53.8000	51.5500	51.7100	-2.157%	10	527	-51.944%
2026-04-27	49.5300	53.5700	47.9000	52.8500	-1.984%	9	527	-52.980%
2026-04-24	53.9200	53.9200	53.9200	53.9200	+3.692%	5	527	-53.913%
2026-04-23	56.0000	56.0000	52.0000	52.0000	-13.043%	19	527	-52.212%
2026-04-22	59.8000	59.8000	59.8000	59.8000	-3.299%	1	526	-58.445%
2026-04-21	61.8500	61.8500	61.8400	61.8400	-3.450%	9	526	-59.816%
2026-04-20	64.0500	64.0500	64.0500	64.0500	-4.758%	1	526	-61.202%
2026-04-17	63.0000	69.9000	63.0000	67.2500	+8.643%	10	526	-63.048%
2026-04-16	62.3500	62.3500	61.5000	61.9000	-0.960%	7	522	-59.855%
2026-04-15	49.0500	62.5000	49.0500	62.5000	+44.810%	15	524	-60.240%
2026-04-13	43.1600	43.1600	43.1600	43.1600	+1.625%	3	516	-42.424%
2026-04-09	40.0800	43.2500	40.0800	42.4700	+0.283%	16	522	-41.488%
2026-04-08	45.0600	45.0600	41.7500	42.3500	+0.785%	27	523	-41.322%
2026-04-07	42.0000	42.0200	40.3900	42.0200	-6.829%	101	522	-40.861%
2026-04-06	45.3400	45.3800	43.8000	45.1000	-9.800%	56	526	-44.900%
2026-03-31	50.5000	50.6500	50.0000	50.0000	+1.833%	4	530	-50.300%
2026-03-30	51.0500	51.0500	49.1000	49.1000	-13.890%	2	531	-49.389%
2026-03-26	59.8700	59.8700	57.0200	57.0200	-2.945%	10	530	-56.419%
2026-03-23	58.7500	58.7500	58.7500	58.7500	+6.239%	1	523	-57.702%
2026-03-20	57.7800	57.7800	55.3000	55.3000	-8.292%	9	523	-55.063%
2026-03-19	60.1600	60.3000	59.8300	60.3000	-12.227%	4	527	-58.789%
2026-03-18	68.7000	68.7000	68.7000	68.7000	+1.238%	20	527	-63.828%
2026-03-17	68.3000	68.3000	67.8600	67.8600	-2.598%	61	547	-63.380%
2026-03-16	69.6700	69.6700	69.6700	69.6700	+0.346%	1	556	-64.332%
2026-03-13	69.5300	69.5600	69.4200	69.4300	-8.693%	4	556	-64.209%
2026-03-11	76.0400	76.0400	76.0400	76.0400	+7.843%	5	556	-67.320%
2026-03-09	70.5100	70.5100	70.5100	70.5100	+0.299%	10	551	-64.757%
2026-03-06	71.4000	72.2000	70.3000	70.3000	-3.315%	6	552	-64.651%
2026-03-05	73.6000	73.6000	72.2000	72.7100	+2.293%	5	553	-65.823%
2026-03-04	71.0800	71.0800	71.0800	71.0800	+5.148%	1	555	-65.039%
2026-03-03	68.5000	68.5000	67.6000	67.6000	-2.523%	3	554	-63.240%
2026-03-02	69.3500	69.3500	69.3500	69.3500	-3.210%	2	556	-64.167%
2026-02-27	71.3700	71.9200	71.3700	71.6500	-6.596%	33	556	-65.318%
2026-02-26	76.7100	76.7100	76.7100	76.7100	+3.802%	5	567	-67.605%
2026-02-24	74.2000	74.2000	73.9000	73.9000	+3.443%	9	567	-66.373%
2026-02-23	75.7200	76.1700	71.1100	71.4400	-8.703%	20	558	-65.216%
2026-02-20	78.0000	78.9700	78.0000	78.2500	-9.138%	3	553	-68.243%
2026-02-13	86.1200	86.1200	86.1200	86.1200	+0.537%	1	553	-71.145%
2026-02-12	85.6600	85.6600	85.6600	85.6600	-0.476%	1	553	-70.990%
2026-02-09	82.0000	86.0700	82.0000	86.0700	+1.750%	21	553	-71.128%
2026-02-06	82.0000	84.5900	80.5000	84.5900	+9.558%	80	543	-70.623%
2026-02-05	78.8000	78.8000	74.4000	77.2100	-5.380%	15	593	-67.815%
2026-02-04	81.6300	81.7300	80.4000	81.6000	-5.763%	17	598	-69.547%
2026-02-03	89.1300	89.1300	86.5900	86.5900	-2.664%	14	600	-71.302%
2026-02-02	88.8300	89.3500	88.8300	88.9600	-11.615%	6	602	-72.066%
2026-01-30	96.5100	100.6500	96.5100	100.6500	+12.773%	21	606	-75.310%
2026-01-29	90.0000	91.4500	89.2500	89.2500	-10.012%	21	607	-72.157%
2026-01-28	99.1800	99.1800	99.1800	99.1800	-0.372%	2	608	-74.945%
2026-01-27	99.5500	99.5500	99.5500	99.5500	-3.443%	1	608	-75.038%
2026-01-26	103.1000	103.1000	103.1000	103.1000	+2.424%	1	608	-75.897%
2026-01-22	100.3000	100.6600	100.3000	100.6600	+6.733%	6	608	-75.313%
2026-01-21	94.0800	94.6700	94.0800	94.3100	+4.591%	48	604	-73.651%
2026-01-20	94.7500	94.7500	90.1700	90.1700	-10.439%	5	614	-72.441%
2026-01-16	101.0000	102.4300	100.6800	100.6800	-5.269%	44	619	-75.318%
2026-01-15	106.2700	106.2800	106.2700	106.2800	-4.493%	2	619	-76.618%
2026-01-12	111.7000	113.0000	111.2800	111.2800	+10.980%	19	617	-77.669%
2026-01-08	100.2700	100.2700	100.2700	100.2700	-6.070%	1	631	-75.217%
2026-01-07	106.7500	106.7500	106.7500	106.7500	+2.339%	30	631	-76.721%
2026-01-06	106.3000	106.3000	103.6200	104.3100	-11.975%	191	601	-76.177%
2026-01-05	119.2800	119.6800	118.5000	118.5000	+3.088%	124	542	-79.030%
2026-01-02	114.9500	114.9500	114.9500	114.9500	-2.170%	2	515	-78.382%
2025-12-31	120.6000	120.6000	117.5000	117.5000	-17.803%	81	488	-78.851%
2025-12-23	142.8000	142.9500	142.8000	142.9500	-4.099%	12	488	-82.616%
2025-12-22	149.0600	149.0600	149.0600	149.0600	+5.821%	2	480	-83.329%
2025-12-19	142.0000	142.0000	139.3500	140.8600	-4.353%	8	480	-82.358%
2025-12-18	147.2700	147.2700	147.2700	147.2700	+1.133%	2	476	-83.126%
2025-12-17	145.6200	145.6200	145.6200	145.6200	-1.867%	1	476	-82.935%
2025-12-16	141.5800	148.3900	140.8300	148.3900	+6.755%	5	476	-83.254%
2025-12-15	137.3000	139.0000	137.3000	139.0000	+18.803%	7	476	-82.122%
2025-12-11	117.0000	117.0000	117.0000	117.0000	-3.362%	1	481	-78.761%
2025-12-09	121.0700	121.0700	121.0700	121.0700	+6.379%	40	481	-79.475%
2025-12-08	114.9000	114.9000	113.8100	113.8100	-8.017%	3	481	-78.165%
2025-12-04	121.9600	123.7300	120.6700	123.7300	+5.707%	6	481	-79.916%
2025-12-03	117.0500	117.0500	117.0500	117.0500	+5.025%	1	481	-78.770%
2025-11-28	111.6500	111.6500	111.4500	111.4500	+2.624%	22	480	-77.703%
2025-11-26	107.9500	108.6000	107.9500	108.6000	-0.912%	5	488	-77.118%
2025-11-25	109.6000	109.6000	109.6000	109.6000	+7.451%	1	488	-77.327%
2025-11-14	92.7000	102.0800	92.7000	102.0000	+1.543%	21	489	-75.637%
2025-11-13	110.0400	110.0400	98.2500	100.4500	-17.596%	23	475	-75.261%
2025-11-11	121.9000	121.9000	121.9000	121.9000	+1.770%	1	466	-79.614%
2025-11-07	117.9000	119.7800	117.9000	119.7800	-5.640%	10	466	-79.254%
2025-11-06	138.0000	138.0000	126.9400	126.9400	-10.131%	9	466	-80.424%
2025-11-05	127.7500	141.2500	127.7500	141.2500	+7.890%	6	469	-82.407%
2025-11-04	130.9200	130.9200	130.9200	130.9200	+0.038%	1	469	-81.019%
2025-10-31	130.8700	130.8700	130.8700	130.8700	+1.694%	2	468	-81.012%
2025-10-30	128.6900	128.6900	128.6900	128.6900	-5.166%	20	468	-80.690%
2025-10-28	133.7900	135.7000	133.7900	135.7000	+3.929%	4	468	-81.688%
2025-10-27	122.9900	130.5700	122.9300	130.5700	+10.000%	12	467	-80.968%
2025-10-24	121.8400	121.8400	118.7000	118.7000	+9.451%	8	467	-79.065%
2025-10-23	105.9600	109.4000	105.9600	108.4500	-5.941%	4	464	-77.086%
2025-10-22	121.1500	121.3700	115.3000	115.3000	-7.390%	44	466	-78.448%
2025-10-21	123.9700	124.6000	123.9700	124.5000	+7.979%	26	443	-80.040%
2025-10-16	120.9600	120.9600	115.3000	115.3000	-2.072%	2	454	-78.448%
2025-10-15	117.6500	117.7400	117.6500	117.7400	+3.154%	14	454	-78.894%
2025-10-13	110.7700	114.1400	110.7700	114.1400	+7.224%	11	461	-78.228%
2025-10-10	112.1500	112.1500	106.4500	106.4500	-11.292%	26	452	-76.656%
2025-10-08	116.1000	120.0000	116.1000	120.0000	+0.376%	63	439	-79.292%
2025-10-07	130.0000	130.7500	119.5500	119.5500	-4.893%	20	446	-79.214%
2025-10-06	125.7000	125.7000	125.7000	125.7000	+7.528%	1	446	-80.231%
2025-10-03	125.6000	125.6000	114.2500	116.9000	-9.020%	13	446	-78.743%
2025-10-02	141.6600	141.8000	128.4900	128.4900	-6.212%	22	448	-80.660%
2025-10-01	134.0400	137.0800	133.2000	137.0000	+8.258%	11	449	-81.861%
2025-09-30	124.0700	126.5500	121.3600	126.5500	+0.119%	6	446	-80.363%
2025-09-29	126.9500	126.9500	126.4000	126.4000	+9.722%	3	444	-80.340%
2025-09-25	117.2000	118.0000	114.7000	115.2000	-9.675%	5	444	-78.429%
2025-09-24	123.5000	127.5400	123.5000	127.5400	+8.545%	5	443	-80.516%
2025-09-23	122.9000	122.9000	117.5000	117.5000	-3.964%	4	441	-78.851%
2025-09-22	126.3500	126.9500	122.1500	122.3500	+3.162%	35	440	-79.689%
2025-09-19	117.0000	118.6000	117.0000	118.6000	+5.095%	3	434	-79.047%
2025-09-18	119.7700	119.7700	112.8500	112.8500	+4.928%	6	433	-77.980%
2025-09-15	111.4000	115.8500	105.6200	107.5500	+7.755%	22	435	-76.894%
2025-09-12	95.8700	99.8100	95.8700	99.8100	+20.282%	14	427	-75.103%
2025-09-11	77.4000	82.9800	77.4000	82.9800	+9.472%	22	426	-70.053%
2025-09-10	73.0000	75.8000	73.0000	75.8000	+5.132%	51	435	-67.216%
2025-09-09	72.1000	72.1000	72.1000	72.1000	-3.545%	1	385	-65.534%
2025-09-08	75.1500	75.1500	74.7500	74.7500	-0.664%	29	385	-66.756%
2025-09-05	75.3700	75.3700	72.9100	75.2500	+8.821%	6	412	-66.977%
2025-09-03	69.4000	69.4000	69.1500	69.1500	+6.026%	2	411	-64.064%
2025-09-02	65.2200	65.2200	65.2200	65.2200	-3.947%	5	410	-61.898%
2025-08-29	67.0500	67.9000	67.0500	67.9000	-5.260%	2	404	-63.402%
2025-08-28	71.6700	71.6700	71.6700	71.6700	-4.656%	5	404	-65.327%
2025-08-27	76.6300	76.6300	75.1700	75.1700	+1.239%	6	404	-66.942%
2025-08-26	74.2500	74.2500	74.2500	74.2500	+0.202%	5	393	-66.532%
2025-08-25	75.0500	75.0500	74.1000	74.1000	+5.903%	6	393	-66.464%
2025-08-22	61.9000	69.9700	61.9000	69.9700	+12.131%	12	389	-64.485%
2025-08-20	62.4000	62.4000	62.4000	62.4000	-4.000%	1	378	-60.176%
2025-08-19	65.0000	65.0000	65.0000	65.0000	-3.775%	1	377	-61.769%
2025-08-18	67.5500	67.5500	67.5500	67.5500	-0.398%	10	377	-63.212%
2025-08-14	69.9000	69.9000	67.8200	67.8200	-4.814%	15	367	-63.359%
2025-08-13	71.2500	71.2500	71.2500	71.2500	+0.070%	5	352	-65.123%
2025-08-12	71.3000	71.3000	71.2000	71.2000	-1.657%	4	347	-65.098%
2025-08-11	73.2000	73.2000	72.4000	72.4000	+9.897%	4	343	-65.677%
2025-08-08	66.2000	66.2000	65.8800	65.8800	+6.224%	4	345	-62.280%
2025-08-07	60.6200	62.0200	60.6200	62.0200	+12.559%	6	344	-59.932%
2025-08-05	55.1000	55.1000	55.1000	55.1000	-1.308%	2	342	-54.900%
2025-08-04	55.8300	55.8300	55.8300	55.8300	+0.958%	1	342	-55.490%
2025-08-01	55.4000	55.4000	55.3000	55.3000	-4.655%	4	342	-55.063%
2025-07-31	62.7000	62.7000	58.0000	58.0000	-3.333%	2	345	-57.155%
2025-07-30	61.6500	61.6500	60.0000	60.0000	-7.092%	21	344	-58.583%
2025-07-28	64.5800	64.5800	64.5800	64.5800	+3.660%	1	329	-61.521%
2025-07-25	59.6600	64.0200	59.6600	62.3000	+12.679%	4	328	-60.112%
2025-07-24	60.0900	60.0900	54.2500	55.2900	-23.527%	22	329	-55.055%
2025-07-23	72.3000	72.3000	72.3000	72.3000	+1.831%	1	325	-65.629%
2025-07-22	71.0000	71.0000	71.0000	71.0000	-0.309%	2	324	-65.000%
2025-07-18	70.6000	71.2200	70.6000	71.2200	+10.969%	2	324	-65.108%
2025-07-15	64.0000	64.1800	64.0000	64.1800	+10.465%	2	322	-61.281%
2025-07-10	58.1000	58.1000	58.1000	58.1000	+9.272%	1	322	-57.229%
2025-07-09	54.0500	54.4000	52.5800	53.1700	-8.877%	31	321	-53.263%
2025-07-08	58.3500	58.3500	58.3500	58.3500	+2.189%	10	315	-57.412%
2025-07-07	57.1000	57.1000	57.1000	57.1000	-16.642%	2	320	-56.480%
2025-07-03	68.5000	68.5000	68.5000	68.5000	+0.132%	10	330	-63.723%
2025-07-02	65.6000	68.5500	65.6000	68.4100	+9.984%	24	330	-63.675%
2025-07-01	60.7200	62.2000	60.7200	62.2000	-10.978%	28	329	-60.048%
2025-06-30	72.5000	72.5000	69.8700	69.8700	-5.068%	4	303	-64.434%
2025-06-27	73.6000	73.6000	73.6000	73.6000	-4.663%	25	305	-66.236%
2025-06-25	78.7500	78.7500	77.2000	77.2000	-14.460%	2	305	-67.811%
2025-06-24	93.5300	93.5300	90.2500	90.2500	-1.774%	12	304	-72.465%
2025-06-23	89.7500	98.4000	89.7500	91.8800	+17.494%	57	299	-72.954%
2025-06-20	78.2000	78.2000	78.2000	78.2000	-1.931%	20	319	-68.223%
2025-06-18	76.9500	81.5200	76.9500	79.7400	+1.904%	8	320	-68.836%
2025-06-17	78.2500	78.2500	78.2500	78.2500	-5.529%	1	320	-68.243%
2025-06-13	80.0500	83.2000	80.0000	82.8300	-0.325%	40	320	-69.999%
2025-06-12	82.5000	83.8500	82.5000	83.1000	-0.431%	55	318	-70.096%
2025-06-11	83.2000	83.4600	83.2000	83.4600	+1.471%	20	317	-70.225%
2025-06-10	76.2800	82.3000	75.5500	82.2500	+18.413%	315	307	-69.787%
2025-06-06	68.5000	69.4600	67.8000	69.4600	+9.818%	6	323	-64.224%
2025-06-05	77.4400	77.4400	63.2500	63.2500	-25.236%	305	321	-60.711%
2025-06-04	85.5000	85.5000	84.6000	84.6000	-3.370%	2	30	-70.626%
2025-06-02	88.5000	88.6500	87.4500	87.5500	-8.373%	19	30	-71.616%
2025-05-30	98.4000	98.4000	95.5500	95.5500	-4.134%	6	27	-73.993%
2025-05-29	100.6000	100.6000	99.6700	99.6700	-1.512%	2	25	-75.068%
2025-05-27	101.2000	101.2000	101.2000	101.2000	+11.836%	1	23	-75.445%
2025-05-22	90.4900	90.4900	90.4900	90.4900	+4.335%	1	22	-72.538%
2025-05-21	89.2300	89.6000	86.7300	86.7300	-11.949%	40	21	-71.348%
2025-05-20	95.7700	98.5000	95.7700	98.5000	+8.064%	18	29	-74.772%
2025-05-19	89.0000	91.1500	89.0000	91.1500	-4.993%	20	20	-72.737%
2025-05-16	94.5000	95.9400	94.5000	95.9400	+5.429%	40	20	-74.098%
2025-05-15	91.0000	91.0000	91.0000	91.0000	0.000%	10	10	-72.692%