Dark

TSLA20271217C590
TSLA Dec 17 2027 590.00 Call (TSLA271217C00590000)
option OPRA

EOD

Jul 31, 2026

23.05+9.501%(+2.00)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	22.5000	23.0500	22.4500	23.0500	+9.501%	9	451	0.000%
2026-07-29	20.8000	21.0500	20.8000	21.0500	-3.218%	7	451	+9.501%
2026-07-28	21.3900	21.7500	21.3900	21.7500	-2.071%	3	456	+5.977%
2026-07-27	22.4600	22.4600	22.2100	22.2100	-4.596%	13	453	+3.782%
2026-07-24	24.8000	24.8000	22.5000	23.2800	-6.880%	30	464	-0.988%
2026-07-23	29.8300	29.8300	25.0000	25.0000	-38.180%	55	436	-7.800%
2026-07-20	40.4400	40.4400	40.4400	40.4400	-7.671%	6	435	-43.002%
2026-07-17	43.1900	44.5000	43.1900	43.8000	-5.256%	13	429	-47.374%
2026-07-16	46.2400	46.2400	46.2300	46.2300	-7.651%	16	433	-50.141%
2026-07-13	51.1000	51.1000	50.0600	50.0600	-11.351%	4	417	-53.955%
2026-07-10	56.4700	56.4700	56.4700	56.4700	+11.822%	2	417	-59.182%
2026-07-02	54.0000	54.0000	50.5000	50.5000	-25.130%	2	413	-54.356%
2026-07-01	67.4500	67.4500	67.4500	67.4500	+7.030%	2	413	-65.827%
2026-06-30	63.0200	63.0200	63.0200	63.0200	+7.086%	2	413	-63.424%
2026-06-29	50.0000	58.8500	50.0000	58.8500	+36.416%	7	413	-60.833%
2026-06-26	43.0000	43.3500	43.0000	43.1400	-4.978%	52	411	-46.569%
2026-06-25	48.1000	48.1000	45.4000	45.4000	-4.722%	14	365	-49.229%
2026-06-24	49.7900	50.1400	47.6500	47.6500	-6.569%	13	367	-51.626%
2026-06-23	51.0000	51.0000	51.0000	51.0000	-14.315%	1	378	-54.804%
2026-06-22	58.9400	59.5200	58.9400	59.5200	+2.656%	11	378	-61.274%
2026-06-18	52.8100	57.9800	52.8100	57.9800	-2.962%	26	372	-60.245%
2026-06-17	58.6500	59.7500	58.6200	59.7500	-0.167%	12	372	-61.423%
2026-06-16	60.2000	60.3800	59.8000	59.8500	-7.994%	4	372	-61.487%
2026-06-15	65.0500	65.0500	65.0500	65.0500	+12.738%	6	365	-64.566%
2026-06-12	57.7000	57.7000	57.7000	57.7000	-4.057%	1	365	-60.052%
2026-06-11	54.8400	60.1400	54.8300	60.1400	+12.939%	17	365	-61.673%
2026-06-10	56.5000	56.5000	53.2500	53.2500	-6.661%	2	354	-56.714%
2026-06-09	57.0500	57.0500	57.0500	57.0500	-1.075%	1	354	-59.597%
2026-06-08	57.6700	57.6700	57.6700	57.6700	+3.166%	1	353	-60.031%
2026-06-05	57.5000	57.5000	55.9000	55.9000	-16.815%	2	352	-58.766%
2026-06-02	66.6500	67.2500	66.6000	67.2000	+2.595%	11	352	-65.699%
2026-06-01	65.5000	65.5000	65.5000	65.5000	-10.274%	8	348	-64.809%
2026-05-29	73.0000	73.0000	73.0000	73.0000	-3.567%	1	348	-68.425%
2026-05-27	76.3300	76.3300	75.7000	75.7000	+5.197%	2	348	-69.551%
2026-05-26	71.9600	71.9600	71.9600	71.9600	+11.566%	1	350	-67.968%
2026-05-21	64.5000	64.5000	64.5000	64.5000	+16.112%	1	349	-64.264%
2026-05-19	55.5500	55.5500	55.5500	55.5500	-9.601%	1	349	-58.506%
2026-05-18	63.0000	63.0000	61.3200	61.4500	-10.527%	26	349	-62.490%
2026-05-15	69.7500	69.7500	68.6800	68.6800	-14.524%	10	349	-66.439%
2026-05-13	76.6000	84.4500	73.0000	80.3500	+7.076%	29	337	-71.313%
2026-05-12	76.0000	76.0000	75.0400	75.0400	-4.408%	2	337	-69.283%
2026-05-11	66.7100	82.2500	66.7100	78.5000	+15.204%	23	337	-70.637%
2026-05-08	68.3300	69.5000	66.7200	68.1400	+17.747%	4	341	-66.173%
2026-05-07	58.7500	58.9000	57.8700	57.8700	+3.896%	7	340	-60.169%
2026-05-06	51.2000	55.7000	51.2000	55.7000	+7.322%	6	337	-58.618%
2026-05-05	52.0000	52.0000	51.8500	51.9000	-1.331%	21	338	-55.588%
2026-05-04	52.6000	52.6000	52.6000	52.6000	-4.277%	6	328	-56.179%
2026-05-01	54.9500	54.9500	54.9500	54.9500	+16.370%	1	331	-58.053%
2026-04-30	43.5200	47.2200	43.5200	47.2200	+8.055%	10	331	-51.186%
2026-04-29	44.6500	44.6500	43.7000	43.7000	+2.103%	5	330	-47.254%
2026-04-27	44.0000	44.0000	42.8000	42.8000	-10.310%	3	330	-46.145%
2026-04-24	47.7200	47.7200	47.7200	47.7200	-2.612%	9	328	-51.697%
2026-04-23	48.4100	49.0000	45.7500	49.0000	-9.511%	8	337	-52.959%
2026-04-22	54.1500	54.1500	54.1500	54.1500	-1.312%	5	332	-57.433%
2026-04-21	54.5000	55.0000	54.5000	54.8700	-2.193%	35	322	-57.992%
2026-04-20	59.9500	59.9500	56.1000	56.1000	-8.557%	4	322	-58.913%
2026-04-17	58.3000	64.7000	58.0500	61.3500	+14.033%	21	322	-62.429%
2026-04-16	54.3000	54.7500	53.8000	53.8000	-4.576%	5	311	-57.156%
2026-04-15	56.8000	56.8000	56.3800	56.3800	+26.953%	2	310	-59.117%
2026-04-14	40.9100	44.4100	40.9100	44.4100	+15.082%	11	308	-48.097%
2026-04-13	38.8100	38.8100	38.5900	38.5900	+1.821%	6	315	-40.269%
2026-04-10	38.4500	38.4500	37.8200	37.9000	+2.019%	14	312	-39.182%
2026-04-09	35.8800	37.1500	35.8800	37.1500	-3.506%	22	314	-37.954%
2026-04-08	41.7500	41.7500	38.5000	38.5000	-0.388%	17	313	-40.130%
2026-04-07	37.7800	38.6500	36.3000	38.6500	-2.102%	41	315	-40.362%
2026-04-06	43.0000	43.0000	38.9000	39.4800	-22.482%	28	314	-41.616%
2026-04-01	51.1000	51.1000	50.9300	50.9300	+11.934%	43	311	-54.742%
2026-03-31	45.5000	45.5000	45.5000	45.5000	+7.922%	1	316	-49.341%
2026-03-30	46.2500	46.2500	42.1100	42.1600	-18.923%	20	317	-45.327%
2026-03-26	53.7500	53.9100	52.0000	52.0000	-9.879%	4	327	-55.673%
2026-03-25	57.7000	57.7000	57.7000	57.7000	+10.325%	2	329	-60.052%
2026-03-24	52.3000	52.3000	52.3000	52.3000	-2.788%	1	327	-55.927%
2026-03-23	51.9000	53.8700	51.9000	53.8000	+7.643%	13	327	-57.156%
2026-03-20	52.3000	52.3000	49.9800	49.9800	-7.273%	6	329	-53.882%
2026-03-19	55.5000	55.5000	53.9000	53.9000	-11.247%	10	329	-57.236%
2026-03-18	61.9000	61.9000	60.7300	60.7300	-4.513%	3	329	-62.045%
2026-03-16	63.6000	63.6000	63.6000	63.6000	-1.700%	1	329	-63.758%
2026-03-12	64.7000	64.7000	64.7000	64.7000	-8.448%	1	329	-64.374%
2026-03-11	70.6700	70.6700	70.6700	70.6700	+16.926%	3	329	-67.384%
2026-03-09	60.4400	60.4400	60.4400	60.4400	-10.737%	2	329	-61.863%
2026-03-05	67.7000	67.7100	67.7000	67.7100	+8.510%	2	329	-65.958%
2026-03-03	62.4000	62.4000	62.4000	62.4000	-5.811%	2	327	-63.061%
2026-03-02	63.7000	66.2500	63.7000	66.2500	-0.045%	4	329	-65.208%
2026-02-27	69.1000	69.1400	66.2800	66.2800	-7.649%	10	328	-65.223%
2026-02-26	71.7700	71.7700	71.7700	71.7700	-2.486%	10	327	-67.884%
2026-02-25	75.2500	75.2500	73.6000	73.6000	+6.946%	2	318	-68.682%
2026-02-24	68.8200	68.8200	68.8200	68.8200	+6.040%	1	318	-66.507%
2026-02-23	64.9000	64.9000	64.9000	64.9000	-10.544%	1	319	-64.484%
2026-02-20	72.5500	72.5500	72.5500	72.5500	-0.616%	1	319	-68.229%
2026-02-19	73.0000	73.0000	73.0000	73.0000	-2.628%	1	319	-68.425%
2026-02-17	74.5500	76.4100	74.5500	74.9700	-6.521%	4	319	-69.254%
2026-02-09	80.2000	80.2000	80.2000	80.2000	+15.429%	2	320	-71.259%
2026-02-05	68.3800	69.4800	68.2000	69.4800	-8.555%	4	318	-66.825%
2026-02-04	81.9000	81.9000	75.9800	75.9800	-7.825%	24	321	-69.663%
2026-02-03	84.5200	84.5200	81.8200	82.4300	-11.887%	25	343	-72.037%
2026-01-30	93.7500	93.7500	93.5500	93.5500	+12.305%	4	323	-75.361%
2026-01-29	93.8400	93.8400	83.0000	83.3000	-8.502%	8	327	-72.329%
2026-01-28	92.3600	92.3600	91.0400	91.0400	-2.055%	3	328	-74.681%
2026-01-27	92.9500	92.9500	92.9500	92.9500	-1.484%	4	330	-75.202%
2026-01-22	90.2800	94.3500	90.2800	94.3500	+1.824%	23	334	-75.570%
2026-01-21	87.0900	92.6600	87.0900	92.6600	+7.121%	51	356	-75.124%
2026-01-20	90.0500	90.0500	86.5000	86.5000	-8.533%	6	359	-73.353%
2026-01-16	99.3500	99.3500	94.5700	94.5700	-6.329%	31	374	-75.627%
2026-01-15	99.5000	100.9600	98.7200	100.9600	+4.676%	30	374	-77.169%
2026-01-14	97.9000	97.9000	96.4500	96.4500	-6.495%	2	353	-76.102%
2026-01-12	103.1500	103.1500	103.1500	103.1500	+0.438%	4	352	-77.654%
2026-01-09	102.7000	102.7000	102.7000	102.7000	+9.722%	1	348	-77.556%
2026-01-08	93.6000	93.6000	93.6000	93.6000	-6.334%	1	347	-75.374%
2026-01-07	99.3600	99.9300	99.3600	99.9300	+2.703%	16	346	-76.934%
2026-01-06	97.3000	97.3000	97.3000	97.3000	-14.198%	2	343	-76.310%
2025-12-30	116.1800	116.1800	113.4000	113.4000	-4.465%	3	343	-79.674%
2025-12-29	119.4500	119.4500	118.7000	118.7000	-4.659%	4	342	-80.581%
2025-12-26	128.0900	128.0900	124.5000	124.5000	-6.391%	3	341	-81.486%
2025-12-23	137.6300	137.6300	132.3000	133.0000	+0.605%	13	338	-82.669%
2025-12-19	132.6500	132.6500	132.2000	132.2000	-3.820%	2	333	-82.564%
2025-12-18	137.2600	138.5500	137.2600	137.4500	+8.725%	4	331	-83.230%
2025-12-17	138.8000	141.9000	126.4200	126.4200	-9.532%	3	329	-81.767%
2025-12-16	129.9000	140.3200	129.9000	139.7400	+6.282%	32	327	-83.505%
2025-12-15	131.4100	131.5700	130.8600	131.4800	+20.436%	6	305	-82.469%
2025-12-11	109.5300	109.5300	109.1700	109.1700	-6.748%	3	307	-78.886%
2025-12-10	111.2000	117.0700	111.2000	117.0700	+4.789%	3	307	-80.311%
2025-12-09	111.7200	111.7200	111.7200	111.7200	+4.509%	1	306	-79.368%
2025-12-08	106.9000	106.9000	106.9000	106.9000	-9.499%	1	306	-78.438%
2025-12-05	120.0200	120.0200	118.0000	118.1200	+3.297%	7	306	-80.486%
2025-12-04	114.3500	114.3500	114.3500	114.3500	+0.572%	1	307	-79.843%
2025-12-03	107.1500	114.2100	107.1500	113.7000	+12.296%	9	307	-79.727%
2025-12-02	101.1000	101.2500	101.1000	101.2500	-2.117%	2	305	-77.235%
2025-12-01	103.0200	103.4400	103.0200	103.4400	-1.345%	3	305	-77.717%
2025-11-28	106.4000	106.4000	104.5500	104.8500	+3.791%	27	304	-78.016%
2025-11-26	101.0200	101.0200	101.0200	101.0200	-2.302%	2	301	-77.183%
2025-11-25	102.8800	103.4000	102.8800	103.4000	+0.116%	5	301	-77.708%
2025-11-24	101.3500	103.4000	101.3500	103.2800	+10.224%	3	303	-77.682%
2025-11-21	90.9200	93.7000	90.9200	93.7000	-10.804%	14	301	-75.400%
2025-11-20	105.0000	108.0000	104.9000	105.0500	+10.347%	4	287	-78.058%
2025-11-19	95.2000	95.2000	95.2000	95.2000	-1.653%	1	289	-75.788%
2025-11-17	102.0000	104.8000	96.8000	96.8000	+1.044%	4	289	-76.188%
2025-11-14	85.8600	99.8500	85.3500	95.8000	+1.055%	34	292	-75.939%
2025-11-13	99.3400	99.3400	91.6200	94.8000	-11.978%	6	291	-75.686%
2025-11-12	108.5000	108.5000	107.7000	107.7000	-5.010%	7	288	-78.598%
2025-11-11	113.3800	113.3800	113.3800	113.3800	-3.391%	61	288	-79.670%
2025-11-10	117.3600	117.3600	117.3600	117.3600	+2.373%	3	227	-80.360%
2025-11-07	114.6400	114.6400	114.6400	114.6400	-3.192%	1	227	-79.894%
2025-11-06	121.2300	121.2300	118.4200	118.4200	-5.264%	10	226	-80.535%
2025-11-05	120.4500	125.0000	120.4500	125.0000	+2.636%	3	231	-81.560%
2025-11-04	122.1900	122.1900	121.7900	121.7900	-8.772%	11	231	-81.074%
2025-11-03	129.5000	133.5000	129.5000	133.5000	+11.856%	2	242	-82.734%
2025-10-30	119.3500	119.3500	119.3500	119.3500	-1.907%	1	242	-80.687%
2025-10-29	122.1200	122.1200	121.6700	121.6700	+4.519%	4	241	-81.055%
2025-10-27	116.4100	116.4100	116.4100	116.4100	+6.867%	10	240	-80.199%
2025-10-24	111.6200	111.6200	108.9300	108.9300	+6.794%	4	240	-78.840%
2025-10-23	98.7500	102.6500	98.2000	102.0000	-6.207%	6	240	-77.402%
2025-10-22	112.6000	112.6000	108.7500	108.7500	-6.411%	8	241	-78.805%
2025-10-21	118.9600	118.9600	116.1500	116.2000	-2.525%	22	243	-80.164%
2025-10-20	119.2100	119.2100	119.2100	119.2100	+3.751%	1	253	-80.664%
2025-10-17	111.3900	114.9000	111.3900	114.9000	+8.202%	5	253	-79.939%
2025-10-16	109.1500	109.1500	106.1900	106.1900	-5.188%	7	252	-78.294%
2025-10-13	104.6000	112.0000	104.1500	112.0000	-1.840%	6	254	-79.420%
2025-10-07	116.2400	118.0600	113.9500	114.1000	-7.032%	5	258	-79.798%
2025-10-06	122.7300	122.7300	122.7300	122.7300	+12.669%	1	258	-81.219%
2025-10-03	108.9300	108.9300	108.9300	108.9300	-14.958%	1	258	-78.840%
2025-10-02	127.6000	128.0900	127.6000	128.0900	-1.771%	8	257	-82.005%
2025-10-01	126.5000	130.4000	126.5000	130.4000	+9.857%	5	257	-82.324%
2025-09-29	120.8600	120.8600	118.7000	118.7000	+8.056%	2	258	-80.581%
2025-09-25	109.8500	109.8500	109.8500	109.8500	-8.160%	50	257	-79.017%
2025-09-24	113.0700	119.6100	113.0700	119.6100	+4.363%	2	226	-80.729%
2025-09-23	115.2500	115.2500	114.6100	114.6100	-3.802%	2	225	-79.888%
2025-09-22	120.0000	120.0000	119.1400	119.1400	+7.391%	2	223	-80.653%
2025-09-19	110.4500	110.9400	110.4500	110.9400	+1.223%	2	225	-79.223%
2025-09-18	109.7000	109.7000	109.6000	109.6000	+1.481%	2	224	-78.969%
2025-09-16	104.1500	108.0000	104.1500	108.0000	+7.463%	3	223	-78.657%
2025-09-15	107.6600	109.2000	100.5000	100.5000	+7.349%	9	224	-77.065%
2025-09-12	82.0000	94.5000	82.0000	93.6200	+20.026%	57	220	-75.379%
2025-09-11	71.0000	78.0000	71.0000	78.0000	+14.403%	3	219	-70.449%
2025-09-10	68.1800	68.1800	68.1800	68.1800	+0.679%	1	219	-66.192%
2025-09-09	67.3200	67.7200	67.3200	67.7200	-0.456%	2	219	-65.963%
2025-09-08	70.9000	70.9000	68.0300	68.0300	-2.452%	29	218	-66.118%
2025-09-05	68.5300	70.3000	68.3000	69.7400	+7.623%	20	190	-66.949%
2025-09-03	64.8000	64.8000	64.8000	64.8000	+3.597%	1	187	-64.429%
2025-08-29	64.8800	64.8800	62.5500	62.5500	-10.194%	6	188	-63.149%
2025-08-26	69.6500	69.6500	69.6500	69.6500	-0.925%	1	188	-66.906%
2025-08-25	66.8000	70.3000	66.8000	70.3000	+10.883%	4	188	-67.212%
2025-08-22	62.2300	63.4000	62.2300	63.4000	+9.879%	10	188	-63.644%
2025-08-21	57.7000	57.7000	57.7000	57.7000	-1.199%	2	193	-60.052%
2025-08-20	57.9200	58.4000	57.9200	58.4000	-7.287%	11	191	-60.531%
2025-08-15	62.8000	62.9900	62.8000	62.9900	-0.881%	3	185	-63.407%
2025-08-14	66.3500	66.3500	63.5500	63.5500	-5.361%	3	188	-63.729%
2025-08-13	67.1500	67.1500	67.1500	67.1500	-1.597%	2	188	-65.674%
2025-08-12	64.7000	68.2400	64.7000	68.2400	+0.353%	2	190	-66.222%
2025-08-11	70.8100	70.8100	68.0000	68.0000	+10.479%	6	189	-66.103%
2025-08-08	61.5500	61.5500	61.5500	61.5500	+19.283%	1	183	-62.551%
2025-08-05	51.6000	51.6000	51.6000	51.6000	0.000%	1	182	-55.329%
2025-08-01	52.2000	52.2000	51.6000	51.6000	-7.527%	12	182	-55.329%
2025-07-25	55.8000	55.8000	55.8000	55.8000	+6.043%	30	178	-58.692%
2025-07-24	51.7500	52.6200	51.0500	52.6200	-22.561%	11	171	-56.195%
2025-07-22	67.9500	67.9500	67.9500	67.9500	+12.705%	2	165	-66.078%
2025-07-15	60.2900	60.2900	60.2900	60.2900	+0.150%	1	164	-61.768%
2025-07-14	59.1100	60.2000	59.1100	60.2000	+19.019%	2	163	-61.711%
2025-07-09	50.8800	50.8800	50.5800	50.5800	-6.072%	2	164	-54.429%
2025-07-08	54.9000	54.9000	53.8500	53.8500	+2.767%	70	164	-57.196%
2025-07-07	54.2500	54.2500	51.8800	52.4000	-9.888%	7	167	-56.011%
2025-07-01	57.5500	58.1500	56.1300	58.1500	-16.307%	77	168	-60.361%
2025-06-27	69.0000	69.4800	68.0000	69.4800	-5.017%	4	104	-66.825%
2025-06-25	76.5000	76.5000	73.1500	73.1500	-10.575%	20	104	-68.489%
2025-06-24	87.0000	87.0000	81.8000	81.8000	-10.209%	12	86	-71.822%
2025-06-23	91.1000	91.1000	91.1000	91.1000	+22.661%	3	87	-74.698%
2025-06-20	74.2700	74.2700	74.2700	74.2700	-2.148%	4	87	-68.965%
2025-06-18	75.9500	75.9500	75.9000	75.9000	+0.864%	3	85	-69.631%
2025-06-17	75.5000	75.5000	75.2500	75.2500	-5.143%	2	85	-69.369%
2025-06-16	79.3300	79.3300	79.3300	79.3300	+1.458%	20	85	-70.944%
2025-06-13	78.1900	78.1900	78.1900	78.1900	-5.965%	4	85	-70.521%
2025-06-11	83.1500	83.1500	83.1500	83.1500	+10.867%	1	85	-72.279%
2025-06-10	76.0000	76.0000	75.0000	75.0000	+14.155%	2	85	-69.267%
2025-06-09	59.6900	65.7000	59.6900	65.7000	+0.628%	56	87	-64.916%
2025-06-06	62.1200	67.0800	62.1200	65.2900	+9.860%	54	83	-64.696%
2025-06-05	73.5000	73.5000	58.2000	59.4300	-24.772%	20	63	-61.215%
2025-06-04	79.0000	79.0000	79.0000	79.0000	-9.972%	1	49	-70.823%
2025-06-03	87.7500	87.7500	87.7500	87.7500	-10.092%	1	49	-73.732%
2025-05-28	97.6000	97.6000	97.6000	97.6000	+4.218%	5	49	-76.383%
2025-05-27	93.7000	93.7000	93.6500	93.6500	+9.918%	2	44	-75.387%
2025-05-22	85.2000	85.2000	85.2000	85.2000	+3.335%	2	43	-72.946%
2025-05-21	83.5000	83.5000	82.4500	82.4500	-9.999%	3	43	-72.044%
2025-05-20	90.5000	94.1500	88.9700	91.6100	+1.789%	43	41	-74.839%
2025-05-16	90.0000	90.0000	90.0000	90.0000	+2.857%	2	15	-74.389%
2025-05-15	85.1900	87.5000	85.1900	87.5000	0.000%	15	15	-73.657%