Dark

TSLA20271217C580
TSLA Dec 17 2027 580.00 Call (TSLA271217C00580000)
option OPRA

EOD

Jul 31, 2026

22.10-2.772%(-0.63)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	22.7500	22.7500	21.5400	22.1000	-2.772%	5	313	0.000%
2026-07-30	21.6000	22.7300	21.4500	22.7300	+5.427%	14	315	-2.772%
2026-07-29	21.6300	21.7500	21.3000	21.5600	-5.563%	5	314	+2.505%
2026-07-27	23.2400	23.2400	22.8300	22.8300	-1.595%	2	315	-3.198%
2026-07-24	23.3800	23.4000	23.2000	23.2000	-12.121%	6	314	-4.741%
2026-07-23	31.0200	31.0200	26.4000	26.4000	-37.559%	24	310	-16.288%
2026-07-21	42.2800	42.2800	42.2800	42.2800	+3.047%	11	328	-47.729%
2026-07-20	42.5700	42.6000	41.0300	41.0300	-8.741%	17	339	-46.137%
2026-07-17	44.2800	44.9600	44.2800	44.9600	-7.869%	5	341	-50.845%
2026-07-16	48.8000	48.8000	48.8000	48.8000	-9.713%	1	336	-54.713%
2026-07-13	52.1400	54.0500	52.1400	54.0500	-15.309%	2	336	-59.112%
2026-07-06	63.8200	63.8200	63.8200	63.8200	+22.731%	1	338	-65.371%
2026-07-02	53.7000	53.7000	52.0000	52.0000	-24.638%	2	336	-57.500%
2026-07-01	69.0000	69.0000	69.0000	69.0000	+7.243%	1	336	-67.971%
2026-06-30	64.3400	64.3400	64.3400	64.3400	+38.515%	1	337	-65.651%
2026-06-26	44.8000	46.4500	44.8000	46.4500	-0.065%	113	338	-52.422%
2026-06-25	47.1000	47.1400	46.4800	46.4800	-3.668%	4	415	-52.453%
2026-06-24	51.4700	51.8200	48.2500	48.2500	-11.060%	14	414	-54.197%
2026-06-23	54.2500	54.2500	54.2500	54.2500	-15.261%	11	400	-59.263%
2026-06-22	64.0200	64.0200	64.0200	64.0200	+3.592%	1	400	-65.480%
2026-06-16	62.2100	62.2100	61.6500	61.8000	-0.162%	4	399	-64.239%
2026-06-12	62.5900	62.5900	61.9000	61.9000	-0.193%	3	401	-64.297%
2026-06-11	56.9000	62.0200	56.4900	62.0200	+12.355%	13	401	-64.366%
2026-06-10	56.3000	56.3000	55.2000	55.2000	-6.441%	3	412	-59.964%
2026-06-09	59.0500	59.0500	59.0000	59.0000	+1.637%	2	411	-62.542%
2026-06-05	58.6700	58.6700	57.5000	58.0500	-15.441%	7	410	-61.929%
2026-06-02	69.3500	69.3500	68.6500	68.6500	+0.645%	9	409	-67.808%
2026-06-01	68.2100	68.2100	68.2100	68.2100	-8.234%	1	406	-67.600%
2026-05-26	73.8500	74.4300	73.8500	74.3300	+10.102%	10	406	-70.268%
2026-05-21	67.5100	67.5100	67.5100	67.5100	+8.642%	1	415	-67.264%
2026-05-20	62.1400	62.1400	62.1400	62.1400	+1.652%	8	415	-64.435%
2026-05-19	59.6700	61.1300	57.4000	61.1300	-3.352%	14	409	-63.848%
2026-05-18	68.0200	68.0200	63.2500	63.2500	-10.411%	10	409	-65.059%
2026-05-15	74.1000	74.1000	69.5400	70.6000	-18.287%	19	409	-68.697%
2026-05-14	83.5500	86.4000	82.9500	86.4000	+0.465%	23	419	-74.421%
2026-05-13	84.0000	86.1500	84.0000	86.0000	+12.683%	17	404	-74.302%
2026-05-12	76.3200	76.3200	76.3200	76.3200	-6.870%	1	404	-71.043%
2026-05-11	74.6000	83.7200	74.6000	81.9500	+14.551%	29	404	-73.032%
2026-05-08	71.2500	72.0000	69.1200	71.5400	+15.854%	7	404	-69.108%
2026-05-07	61.7500	61.7500	61.7500	61.7500	+9.719%	3	402	-64.211%
2026-05-06	56.8800	56.8800	56.2800	56.2800	+16.041%	3	399	-60.732%
2026-04-30	48.5000	48.5000	48.5000	48.5000	+6.828%	1	401	-54.433%
2026-04-27	45.4000	45.4000	45.4000	45.4000	-7.761%	1	401	-51.322%
2026-04-24	49.2200	49.2200	49.2200	49.2200	-8.086%	1	401	-55.100%
2026-04-23	52.7500	53.5500	52.7500	53.5500	-4.290%	6	401	-58.730%
2026-04-22	57.1900	57.1900	55.9500	55.9500	-1.148%	2	406	-60.500%
2026-04-21	56.6000	56.6500	56.6000	56.6000	-3.429%	39	400	-60.954%
2026-04-20	58.8000	58.8000	58.6100	58.6100	-2.803%	3	400	-62.293%
2026-04-17	60.3000	60.3000	60.3000	60.3000	+6.594%	1	400	-63.350%
2026-04-16	56.5700	56.5700	56.5700	56.5700	-3.299%	1	399	-60.933%
2026-04-15	48.4000	58.5000	48.4000	58.5000	+28.289%	12	399	-62.222%
2026-04-14	42.3900	45.9000	42.3900	45.6000	+12.955%	41	396	-51.535%
2026-04-13	39.9100	40.6600	39.8400	40.3700	+1.944%	14	370	-45.256%
2026-04-10	40.1500	40.1500	39.6000	39.6000	-1.615%	5	370	-44.192%
2026-04-09	37.2400	40.2500	37.2400	40.2500	+2.574%	14	370	-45.093%
2026-04-08	41.2500	41.2500	39.2400	39.2400	+4.445%	10	367	-43.680%
2026-04-07	39.5000	39.5000	37.5700	37.5700	-8.276%	28	365	-41.176%
2026-04-06	43.9000	43.9000	40.6300	40.9600	-8.612%	80	360	-46.045%
2026-04-02	47.1500	47.5000	44.8200	44.8200	-14.171%	112	469	-50.692%
2026-04-01	52.2200	52.2200	52.2200	52.2200	+7.118%	2	469	-57.679%
2026-03-31	46.9500	48.7500	46.5300	48.7500	+11.633%	323	471	-54.667%
2026-03-30	47.5000	47.5000	43.6300	43.6700	-7.772%	8	420	-49.393%
2026-03-27	48.9100	48.9100	47.3500	47.3500	-11.230%	69	419	-53.326%
2026-03-26	55.8000	56.0100	53.3400	53.3400	-11.616%	134	418	-58.568%
2026-03-25	58.4000	60.3500	58.4000	60.3500	+6.833%	31	417	-63.380%
2026-03-24	55.7000	57.2000	55.7000	56.4900	+1.473%	7	445	-60.878%
2026-03-23	56.7000	56.7000	54.8000	55.6700	+8.837%	5	445	-60.302%
2026-03-20	51.0500	51.1500	51.0500	51.1500	-8.004%	15	446	-56.794%
2026-03-19	57.5000	57.5000	55.6000	55.6000	-9.284%	10	460	-60.252%
2026-03-18	62.1100	62.1100	61.2900	61.2900	-8.781%	2	463	-63.942%
2026-03-12	67.5600	67.5600	67.1900	67.1900	-1.481%	2	462	-67.108%
2026-03-10	68.2000	68.2000	68.2000	68.2000	+10.142%	1	461	-67.595%
2026-03-09	62.2600	62.2600	61.9200	61.9200	-6.873%	2	461	-64.309%
2026-03-06	66.4900	66.4900	66.4900	66.4900	-2.579%	1	461	-66.762%
2026-03-05	68.2500	68.2500	68.2500	68.2500	-2.764%	1	461	-67.619%
2026-03-04	68.4800	70.1900	68.4800	70.1900	+11.060%	2	461	-68.514%
2026-03-03	65.5200	65.5200	63.2000	63.2000	-12.948%	4	462	-65.032%
2026-02-24	72.6000	72.6000	72.6000	72.6000	+8.715%	20	463	-69.559%
2026-02-23	67.6700	68.0800	66.7800	66.7800	-9.389%	3	463	-66.906%
2026-02-20	74.6000	74.6000	73.7000	73.7000	-2.345%	7	463	-70.014%
2026-02-19	73.5500	77.4900	73.5500	75.4700	-1.088%	7	467	-70.717%
2026-02-18	78.1000	78.1000	76.3000	76.3000	+2.375%	4	469	-71.035%
2026-02-17	75.1500	75.3200	74.5300	74.5300	-17.765%	4	469	-70.348%
2026-02-12	89.7100	90.6300	89.7100	90.6300	+5.054%	2	469	-75.615%
2026-02-11	87.1800	87.1800	86.2700	86.2700	+10.830%	5	470	-74.383%
2026-02-09	77.8400	77.8400	77.8400	77.8400	-0.524%	4	469	-71.608%
2026-02-06	78.6300	78.6300	78.2500	78.2500	+4.264%	3	469	-71.757%
2026-02-05	75.0500	75.0500	75.0500	75.0500	-3.708%	1	471	-70.553%
2026-02-04	77.6000	77.9400	75.8800	77.9400	-10.073%	48	471	-71.645%
2026-02-03	86.6700	86.6700	86.6700	86.6700	-2.563%	22	449	-74.501%
2026-02-02	83.6300	88.9500	83.6300	88.9500	-7.546%	5	451	-75.155%
2026-01-30	96.2100	96.2100	96.2100	96.2100	+12.329%	1	453	-77.029%
2026-01-29	85.6500	85.6500	85.6500	85.6500	-9.365%	2	453	-74.197%
2026-01-28	94.5000	94.5000	94.5000	94.5000	-0.943%	1	453	-76.614%
2026-01-27	95.4000	95.4000	95.4000	95.4000	-8.612%	1	454	-76.834%
2026-01-23	104.3900	104.3900	104.3900	104.3900	+8.322%	1	453	-78.829%
2026-01-22	92.5500	96.3700	92.5000	96.3700	+6.923%	52	452	-77.068%
2026-01-21	90.1300	90.1300	90.1300	90.1300	+0.873%	9	430	-75.480%
2026-01-20	89.3500	89.3500	89.3500	89.3500	-7.744%	1	430	-75.266%
2026-01-16	96.8500	96.8500	96.8500	96.8500	-5.002%	25	405	-77.181%
2026-01-15	101.9500	101.9500	101.9500	101.9500	+2.617%	1	405	-78.323%
2026-01-14	99.3500	99.3500	99.3500	99.3500	-9.394%	1	405	-77.755%
2026-01-12	103.0400	109.6500	103.0400	109.6500	+5.942%	3	405	-79.845%
2026-01-09	100.4000	103.6000	100.1000	103.5000	+2.071%	4	405	-78.647%
2026-01-08	98.2300	101.4000	98.2300	101.4000	+0.896%	9	404	-78.205%
2026-01-06	103.5600	103.5700	100.5000	100.5000	-8.611%	7	402	-78.010%
2026-01-05	109.9700	109.9700	109.9700	109.9700	+3.794%	4	404	-79.904%
2026-01-02	107.8300	107.8300	105.5000	105.9500	-7.370%	13	404	-79.141%
2025-12-31	114.3800	114.3800	114.3800	114.3800	-3.518%	1	394	-80.678%
2025-12-29	120.1400	123.2800	118.5500	118.5500	-8.871%	17	394	-81.358%
2025-12-26	130.0100	130.0900	130.0100	130.0900	-3.587%	2	382	-83.012%
2025-12-23	137.1500	137.3000	134.9300	134.9300	-4.278%	20	382	-83.621%
2025-12-22	140.9600	140.9600	140.9600	140.9600	+4.099%	1	376	-84.322%
2025-12-19	135.7300	135.8000	135.2500	135.4100	-1.898%	28	376	-83.679%
2025-12-18	138.0300	138.0300	138.0300	138.0300	+6.546%	1	368	-83.989%
2025-12-17	129.5500	129.5500	129.5500	129.5500	-9.349%	1	369	-82.941%
2025-12-16	132.6000	142.9100	132.6000	142.9100	+5.399%	7	370	-84.536%
2025-12-15	131.8100	135.7900	131.8100	135.5900	+19.074%	17	368	-83.701%
2025-12-11	113.8700	113.8700	113.8700	113.8700	-5.298%	1	355	-80.592%
2025-12-05	120.2300	120.2400	120.2000	120.2400	+3.834%	10	355	-81.620%
2025-12-03	115.5000	116.0000	115.5000	115.8000	+10.128%	7	345	-80.915%
2025-12-02	103.2000	105.2000	103.2000	105.1500	+0.048%	4	348	-78.982%
2025-12-01	105.0000	105.1000	105.0000	105.1000	-1.500%	20	347	-78.972%
2025-11-28	107.1000	107.1000	106.7000	106.7000	+1.291%	6	343	-79.288%
2025-11-24	104.8000	105.3400	104.8000	105.3400	+13.269%	5	345	-79.020%
2025-11-21	90.0500	93.0000	90.0400	93.0000	-2.208%	21	344	-76.237%
2025-11-20	109.4000	109.4000	95.1000	95.1000	-0.565%	8	329	-76.761%
2025-11-19	100.2000	100.2000	95.6400	95.6400	-1.351%	21	332	-76.893%
2025-11-18	94.4600	96.9500	94.4600	96.9500	-3.436%	3	353	-77.205%
2025-11-17	103.1000	107.5500	100.4000	100.4000	+1.261%	15	352	-77.988%
2025-11-14	89.0000	100.5000	87.6200	99.1500	+2.111%	48	356	-77.711%
2025-11-13	103.8000	103.8000	97.1000	97.1000	-16.866%	5	361	-77.240%
2025-11-11	116.8000	116.8000	116.8000	116.8000	+1.451%	2	360	-81.079%
2025-11-07	118.4600	118.4600	115.1300	115.1300	-7.896%	2	360	-80.804%
2025-11-06	124.0100	128.3000	124.0100	125.0000	-1.567%	40	360	-82.320%
2025-10-31	126.9900	126.9900	126.9900	126.9900	+7.783%	1	366	-82.597%
2025-10-30	117.8200	117.8200	117.8200	117.8200	-6.662%	1	366	-81.243%
2025-10-27	116.5000	126.2300	116.5000	126.2300	+13.231%	11	362	-82.492%
2025-10-24	113.9500	113.9500	111.4800	111.4800	+8.338%	7	362	-80.176%
2025-10-23	102.0000	102.9000	102.0000	102.9000	-10.092%	2	359	-78.523%
2025-10-22	116.9300	116.9300	114.4500	114.4500	-4.226%	5	359	-80.690%
2025-10-21	119.6300	119.8600	119.5000	119.5000	+0.429%	26	362	-81.506%
2025-10-20	119.4200	119.6200	118.9900	118.9900	+8.084%	19	352	-81.427%
2025-10-16	110.4000	110.9600	109.7100	110.0900	-2.316%	5	348	-79.926%
2025-10-15	116.9700	116.9700	111.1000	112.7000	-0.871%	20	345	-80.390%
2025-10-13	106.8500	114.2500	106.0000	113.6900	+8.794%	8	348	-80.561%
2025-10-10	115.5000	115.5000	104.5000	104.5000	-8.972%	12	341	-78.852%
2025-10-09	112.9900	114.8000	110.4000	114.8000	-0.932%	7	338	-80.749%
2025-10-07	126.2000	126.2000	115.8800	115.8800	-11.784%	11	339	-80.929%
2025-10-06	131.3600	131.3600	131.3600	131.3600	+20.403%	2	339	-83.176%
2025-10-03	112.0000	113.5500	107.8300	109.1000	-10.713%	9	340	-79.743%
2025-10-02	134.0000	134.0000	121.9300	122.1900	-7.397%	5	340	-81.913%
2025-10-01	131.3500	133.0000	131.3500	131.9500	+7.952%	11	337	-83.251%
2025-09-29	122.5500	122.5500	122.2300	122.2300	-0.666%	2	340	-81.919%
2025-09-24	120.4500	123.0500	120.4500	123.0500	+4.457%	3	339	-82.040%
2025-09-23	119.7200	119.7200	117.8000	117.8000	-3.395%	61	338	-81.239%
2025-09-22	121.9400	121.9400	121.9400	121.9400	+6.684%	2	360	-81.876%
2025-09-19	114.3000	114.3000	114.3000	114.3000	+2.008%	1	360	-80.665%
2025-09-18	115.2000	116.3000	112.0500	112.0500	+0.692%	4	360	-80.277%
2025-09-17	107.5000	111.2800	107.5000	111.2800	+2.628%	3	360	-80.140%
2025-09-16	108.4300	108.4300	108.4300	108.4300	+6.565%	10	360	-79.618%
2025-09-15	111.8700	111.8700	101.7200	101.7500	+6.233%	19	360	-78.280%
2025-09-12	92.5500	95.7800	91.8100	95.7800	+20.980%	11	369	-76.926%
2025-09-11	74.5000	79.3000	74.3000	79.1700	+13.881%	17	372	-72.085%
2025-09-10	69.3100	71.1000	69.3100	69.5200	+1.445%	6	376	-68.211%
2025-09-09	68.8100	69.2200	68.5000	68.5300	-0.968%	16	376	-67.751%
2025-09-08	74.2500	74.2500	69.2000	69.2000	-3.095%	20	365	-68.064%
2025-09-05	72.6600	73.0000	69.7000	71.4100	+15.252%	16	366	-69.052%
2025-09-04	62.0500	62.0500	61.9600	61.9600	-2.762%	4	370	-64.332%
2025-09-03	66.0000	66.1300	63.4600	63.7200	+4.631%	9	368	-65.317%
2025-09-02	60.9500	61.0000	60.9000	60.9000	-3.025%	3	365	-63.711%
2025-08-29	64.7500	64.7500	62.8000	62.8000	-8.986%	6	361	-64.809%
2025-08-28	67.7200	69.0000	67.4200	69.0000	-3.645%	88	361	-67.971%
2025-08-27	73.2200	73.2200	71.6100	71.6100	+1.546%	5	297	-69.138%
2025-08-26	70.8500	71.5500	70.5200	70.5200	-2.731%	6	298	-68.661%
2025-08-25	66.3500	72.5000	65.4500	72.5000	+9.253%	10	294	-69.517%
2025-08-22	64.0000	66.3600	64.0000	66.3600	+12.303%	17	295	-66.697%
2025-08-21	59.0900	59.0900	59.0900	59.0900	-0.253%	5	295	-62.599%
2025-08-20	59.4800	59.4800	56.4900	59.2400	-5.518%	16	290	-62.694%
2025-08-19	66.7200	66.7200	62.7000	62.7000	-1.724%	4	286	-64.753%
2025-08-18	63.8000	63.8000	63.8000	63.8000	-0.390%	1	286	-65.361%
2025-08-15	64.0500	64.0500	64.0500	64.0500	-2.214%	1	285	-65.496%
2025-08-14	65.5000	65.5000	65.5000	65.5000	-3.676%	2	286	-66.260%
2025-08-12	67.4500	68.0000	67.2600	68.0000	-3.065%	4	286	-67.500%
2025-08-11	71.8500	71.8500	70.1500	70.1500	+17.780%	5	286	-68.496%
2025-08-07	59.4800	59.5600	59.4800	59.5600	+4.620%	3	285	-62.895%
2025-08-06	56.9300	56.9300	56.9300	56.9300	+5.543%	2	284	-61.180%
2025-08-05	52.6000	53.9400	52.6000	53.9400	+3.731%	3	285	-59.029%
2025-08-04	51.9800	52.0000	51.9800	52.0000	0.000%	2	286	-57.500%
2025-08-01	52.0000	52.0000	52.0000	52.0000	-7.391%	1	285	-57.500%
2025-07-31	58.7200	58.7200	56.1500	56.1500	-6.882%	6	285	-60.641%
2025-07-29	60.3000	60.3000	60.3000	60.3000	-5.069%	10	291	-63.350%
2025-07-28	63.5200	63.5200	63.5200	63.5200	+7.990%	1	281	-65.208%
2025-07-25	58.8200	58.8200	58.8200	58.8200	+11.634%	5	282	-62.428%
2025-07-24	58.0000	58.0000	52.3800	52.6900	-22.855%	29	277	-58.057%
2025-07-23	68.9500	69.8700	68.3000	68.3000	-0.292%	14	260	-67.643%
2025-07-21	69.3500	69.5700	68.5000	68.5000	+4.183%	134	267	-67.737%
2025-07-16	62.9000	65.7500	62.9000	65.7500	+13.206%	3	152	-66.388%
2025-07-11	57.7700	58.0800	57.7700	58.0800	+0.868%	3	152	-61.949%
2025-07-10	55.6800	57.5800	55.6800	57.5800	+5.671%	5	151	-61.619%
2025-07-08	54.4900	54.4900	54.4900	54.4900	+2.560%	10	151	-59.442%
2025-07-07	55.8000	55.8000	53.1300	53.1300	-18.262%	53	141	-58.404%
2025-07-03	65.2000	65.2000	65.0000	65.0000	+7.014%	10	117	-66.000%
2025-07-02	62.0000	62.0000	60.7400	60.7400	-0.589%	11	117	-63.615%
2025-07-01	60.4500	61.1000	60.4500	61.1000	-11.577%	2	112	-63.830%
2025-06-30	71.5500	71.5500	68.9500	69.1000	-2.676%	9	110	-68.017%
2025-06-27	70.3500	71.0000	69.2000	71.0000	-5.660%	13	108	-68.873%
2025-06-26	75.2600	75.2600	75.2600	75.2600	-0.843%	3	108	-70.635%
2025-06-25	74.3500	75.9000	74.3500	75.9000	-9.964%	33	108	-70.883%
2025-06-24	89.3200	89.3200	84.3000	84.3000	-7.818%	34	106	-73.784%
2025-06-23	87.1000	94.3500	87.1000	91.4500	+18.229%	42	97	-75.834%
2025-06-18	78.0000	78.0000	77.1000	77.3500	-4.683%	32	87	-71.429%
2025-06-16	80.7700	81.1500	80.7700	81.1500	+1.121%	22	87	-72.766%
2025-06-11	80.3000	80.4100	80.2500	80.2500	+3.415%	20	67	-72.461%
2025-06-10	77.6000	77.6000	77.6000	77.6000	+16.255%	1	65	-71.521%
2025-06-06	66.7500	66.7500	66.7500	66.7500	+10.021%	2	64	-66.891%
2025-06-05	72.8800	72.8800	60.6700	60.6700	-26.665%	3	64	-63.573%
2025-06-04	85.9700	85.9700	80.3300	82.7300	-2.510%	67	37	-73.287%
2025-06-02	88.1400	88.1400	84.8600	84.8600	-12.964%	2	37	-73.957%
2025-05-30	97.5000	97.5000	97.5000	97.5000	+0.848%	2	36	-77.333%
2025-05-29	96.6800	96.6800	96.6800	96.6800	+12.549%	1	35	-77.141%
2025-05-23	85.8500	86.0500	85.8500	85.9000	-4.022%	8	34	-74.272%
2025-05-22	89.4500	89.8500	89.4500	89.5000	+6.295%	3	34	-75.307%
2025-05-21	90.0000	90.0000	84.2000	84.2000	-9.550%	41	33	-73.753%
2025-05-20	93.9000	95.7100	93.0900	93.0900	+5.341%	12	23	-76.260%
2025-05-19	87.3900	88.3700	87.3900	88.3700	-3.262%	11	13	-74.992%
2025-05-16	91.3500	91.3500	91.3500	91.3500	+2.872%	2	2	-75.807%
2025-05-15	88.8000	88.8000	88.8000	88.8000	0.000%	1	1	-75.113%