Dark

TSLA20271217C610
TSLA Dec 17 2027 610.00 Call (TSLA271217C00610000)
option OPRA

EOD

Jul 29, 2026

18.75-1.575%(-0.30)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	18.9500	18.9500	18.7500	18.7500	-1.575%	8	434	0.000%
2026-07-28	19.8600	19.8600	19.0500	19.0500	-6.618%	6	442	-1.575%
2026-07-27	20.4000	20.4000	20.4000	20.4000	-1.211%	1	443	-8.088%
2026-07-24	22.0700	22.0700	20.6500	20.6500	-13.887%	8	443	-9.201%
2026-07-23	23.9500	23.9800	23.9500	23.9800	-39.106%	7	450	-21.810%
2026-07-21	39.3800	39.3800	39.3800	39.3800	-2.040%	1	451	-52.387%
2026-07-17	39.8500	40.2000	39.8500	40.2000	-9.153%	2	451	-53.358%
2026-07-16	44.2500	44.2500	44.2500	44.2500	-8.004%	3	451	-57.627%
2026-07-15	48.1000	48.1000	48.1000	48.1000	+2.778%	1	454	-61.019%
2026-07-13	47.4500	48.7800	46.8000	46.8000	-11.195%	8	454	-59.936%
2026-07-10	53.5500	53.5500	52.7000	52.7000	+8.436%	2	454	-64.421%
2026-07-08	48.6000	48.6000	48.6000	48.6000	-9.074%	1	455	-61.420%
2026-07-07	53.9400	53.9400	53.2200	53.4500	+3.385%	6	455	-64.920%
2026-07-06	51.7000	51.7000	51.7000	51.7000	+3.607%	2	455	-63.733%
2026-07-02	54.6500	54.6500	49.9000	49.9000	-17.616%	30	432	-62.425%
2026-07-01	62.4000	62.4000	60.5700	60.5700	+49.187%	15	432	-69.044%
2026-06-26	40.6000	40.6000	40.6000	40.6000	-2.638%	1	423	-53.818%
2026-06-25	42.3500	42.3500	41.7000	41.7000	-4.358%	2	423	-55.036%
2026-06-24	43.6000	43.6000	43.6000	43.6000	-21.864%	2	424	-56.995%
2026-06-22	59.8500	59.8500	55.8000	55.8000	+2.385%	20	424	-66.398%
2026-06-17	55.1000	55.4500	53.2000	54.5000	-4.436%	51	396	-65.596%
2026-06-16	57.5100	57.5100	56.1500	57.0300	-2.961%	21	396	-67.123%
2026-06-15	61.2500	61.3000	58.7700	58.7700	+8.632%	106	495	-68.096%
2026-06-12	56.4300	56.4300	54.1000	54.1000	-2.258%	2	495	-65.342%
2026-06-11	54.2700	55.3500	54.2700	55.3500	+10.259%	51	495	-66.125%
2026-06-10	52.4400	52.4400	50.0500	50.2000	-8.893%	10	446	-62.649%
2026-06-09	53.9500	55.1000	53.7000	55.1000	-8.850%	8	444	-65.971%
2026-06-08	60.5000	60.5000	60.4500	60.4500	+13.096%	2	441	-68.983%
2026-06-05	54.0600	54.0600	52.7900	53.4500	-26.286%	10	440	-64.920%
2026-05-28	72.5100	72.5100	72.5100	72.5100	+0.152%	1	437	-74.141%
2026-05-27	72.8700	72.9900	70.5500	72.4000	+6.974%	14	438	-74.102%
2026-05-26	68.0000	68.0000	67.6800	67.6800	+2.097%	3	433	-72.296%
2026-05-22	66.2900	66.2900	66.2900	66.2900	+11.020%	1	434	-71.715%
2026-05-20	57.7700	59.7100	57.7700	59.7100	+13.733%	13	434	-68.598%
2026-05-19	53.0000	53.0000	52.4000	52.5000	-9.012%	6	431	-64.286%
2026-05-18	57.7000	57.7000	57.7000	57.7000	-11.094%	2	431	-67.504%
2026-05-15	69.3600	69.3600	64.9000	64.9000	-16.795%	11	431	-71.109%
2026-05-14	74.7600	78.0000	74.7600	78.0000	+0.283%	6	427	-75.962%
2026-05-13	76.5000	79.0800	76.5000	77.7800	+15.230%	11	427	-75.894%
2026-05-12	77.0000	77.0000	66.5000	67.5000	-12.338%	19	427	-72.222%
2026-05-11	62.1500	77.0000	62.1500	77.0000	+18.462%	19	427	-75.649%
2026-05-08	65.0000	65.0000	63.7700	65.0000	+16.071%	11	458	-71.154%
2026-05-07	56.0000	56.0000	56.0000	56.0000	+15.132%	1	457	-66.518%
2026-05-05	50.7200	52.1400	48.6400	48.6400	+3.116%	6	457	-61.451%
2026-05-04	48.7600	49.2000	47.1700	47.1700	+9.519%	16	452	-60.250%
2026-04-30	40.6800	43.0700	40.6800	43.0700	+4.311%	9	455	-56.466%
2026-04-29	41.6900	41.6900	41.1200	41.2900	-5.795%	5	455	-54.589%
2026-04-28	44.2300	44.2300	43.8300	43.8300	-2.967%	7	456	-57.221%
2026-04-27	40.6400	45.1700	40.6400	45.1700	-0.177%	5	454	-58.490%
2026-04-24	45.2500	45.2500	45.2500	45.2500	+2.608%	2	456	-58.564%
2026-04-23	44.1000	44.1000	44.1000	44.1000	-13.189%	2	456	-57.483%
2026-04-22	51.4500	51.5300	50.8000	50.8000	-4.511%	29	454	-63.091%
2026-04-20	53.2000	53.2000	53.2000	53.2000	-11.096%	5	456	-64.756%
2026-04-17	59.8400	59.8400	59.8400	59.8400	+17.726%	5	458	-68.666%
2026-04-16	51.5000	51.5000	49.5000	50.8300	-0.626%	25	458	-63.112%
2026-04-15	46.0000	51.1500	46.0000	51.1500	+25.521%	13	437	-63.343%
2026-04-14	40.2800	40.7500	40.2800	40.7500	+15.932%	5	442	-53.988%
2026-04-10	35.0000	35.1500	35.0000	35.1500	+1.531%	2	443	-46.657%
2026-04-08	38.0000	38.0000	34.6200	34.6200	+1.973%	20	443	-45.841%
2026-04-07	34.3200	34.3200	33.9500	33.9500	-9.346%	7	440	-44.772%
2026-04-06	39.2900	39.2900	37.3300	37.4500	-7.187%	25	440	-49.933%
2026-04-02	41.9000	42.0200	40.3500	40.3500	-14.784%	7	439	-53.532%
2026-04-01	47.5000	47.5000	47.2500	47.3500	+7.467%	6	439	-60.401%
2026-03-31	44.1900	44.1900	44.0600	44.0600	+10.509%	2	443	-57.444%
2026-03-30	43.1000	43.1000	39.8700	39.8700	-6.693%	7	442	-52.972%
2026-03-27	44.4800	44.4800	42.7300	42.7300	-12.796%	7	442	-56.120%
2026-03-26	50.4800	50.5100	49.0000	49.0000	-9.006%	3	441	-61.735%
2026-03-25	54.6500	54.6500	53.8500	53.8500	+8.133%	3	441	-65.181%
2026-03-23	47.7000	51.1000	47.7000	49.8000	+6.524%	13	443	-62.349%
2026-03-20	46.7500	46.7500	46.7500	46.7500	-10.096%	2	446	-59.893%
2026-03-19	52.0000	52.0000	52.0000	52.0000	-16.129%	2	446	-63.942%
2026-03-16	62.0000	62.0000	62.0000	62.0000	+5.766%	1	444	-69.758%
2026-03-13	59.7500	59.7500	58.6200	58.6200	-2.300%	2	444	-68.014%
2026-03-12	63.0900	63.0900	60.0000	60.0000	-6.294%	22	443	-68.750%
2026-03-11	65.0500	65.0500	63.9400	64.0300	+2.448%	3	432	-70.717%
2026-03-10	62.5000	62.5000	62.5000	62.5000	+2.543%	1	434	-70.000%
2026-03-09	57.9500	61.0000	57.9500	60.9500	-5.941%	26	434	-69.237%
2026-03-04	63.5400	64.8000	63.5400	64.8000	+11.340%	4	410	-71.065%
2026-03-03	59.3000	59.5000	58.0500	58.2000	-10.805%	7	414	-67.784%
2026-02-27	65.2500	65.2500	65.2500	65.2500	-3.046%	1	411	-71.264%
2026-02-26	66.7500	67.3000	66.7500	67.3000	-4.076%	2	411	-72.140%
2026-02-25	70.1600	70.1600	70.1600	70.1600	+7.773%	1	412	-73.275%
2026-02-24	65.1000	65.1000	65.1000	65.1000	+7.037%	1	412	-71.198%
2026-02-23	61.3500	61.3500	60.8200	60.8200	-9.020%	6	412	-69.171%
2026-02-20	66.8500	66.8500	66.8500	66.8500	-3.466%	2	412	-71.952%
2026-02-19	69.3200	69.5000	69.2500	69.2500	-2.051%	43	412	-72.924%
2026-02-18	72.2000	72.2000	70.7000	70.7000	-0.212%	4	412	-73.479%
2026-02-17	70.8500	70.8500	70.8500	70.8500	-5.217%	1	412	-73.536%
2026-02-13	74.6500	74.7500	74.6500	74.7500	-3.211%	2	412	-74.916%
2026-02-12	78.2000	78.2000	77.2300	77.2300	-3.631%	2	412	-75.722%
2026-02-11	80.1400	80.1400	80.1400	80.1400	+3.540%	8	412	-76.603%
2026-02-10	77.4000	77.4000	77.4000	77.4000	+2.327%	1	416	-75.775%
2026-02-09	74.7000	75.6400	74.7000	75.6400	+13.813%	2	415	-75.212%
2026-02-05	66.4600	66.4600	66.4600	66.4600	-6.736%	1	416	-71.788%
2026-02-04	71.5500	71.5500	71.1000	71.2600	-18.699%	3	416	-73.688%
2026-01-30	86.8000	88.1000	86.4000	87.6500	+5.998%	16	416	-78.608%
2026-01-29	88.7500	88.7500	82.6900	82.6900	-8.122%	2	418	-77.325%
2026-01-26	90.0000	90.0000	90.0000	90.0000	-2.492%	1	419	-79.167%
2026-01-22	89.0000	92.3000	88.9600	92.3000	+10.938%	15	418	-79.686%
2026-01-21	83.2000	83.2000	83.2000	83.2000	+3.663%	4	410	-77.464%
2026-01-20	83.6000	83.6000	80.2600	80.2600	-12.140%	3	410	-76.638%
2026-01-16	93.3800	95.0500	91.3500	91.3500	-1.626%	9	418	-79.475%
2026-01-15	94.8200	94.8200	92.8600	92.8600	-0.151%	10	418	-79.808%
2026-01-14	95.1700	95.1700	93.0000	93.0000	-7.426%	2	420	-79.839%
2026-01-13	100.4500	100.5000	100.4500	100.4600	+0.611%	20	421	-81.336%
2026-01-12	99.8500	99.8500	99.8500	99.8500	+1.063%	5	431	-81.222%
2026-01-09	93.6500	99.2000	93.6500	98.8000	+8.571%	41	431	-81.022%
2026-01-08	91.7900	91.7900	91.0000	91.0000	-5.159%	4	430	-79.396%
2026-01-07	95.2300	95.9500	95.2200	95.9500	+3.172%	30	431	-80.459%
2026-01-06	93.0000	93.0000	93.0000	93.0000	-13.003%	1	434	-79.839%
2026-01-05	106.9000	106.9000	106.9000	106.9000	-0.604%	1	433	-82.460%
2025-12-31	107.5500	107.5500	107.5500	107.5500	-1.646%	1	433	-82.566%
2025-12-30	112.1000	112.1000	109.3500	109.3500	-3.910%	7	433	-82.853%
2025-12-29	114.8200	114.8200	113.8000	113.8000	-9.467%	5	433	-83.524%
2025-12-23	127.0500	127.0500	125.7000	125.7000	-6.459%	6	435	-85.084%
2025-12-22	135.0000	135.0000	134.2600	134.3800	+4.960%	15	434	-86.047%
2025-12-19	129.6900	129.6900	126.5800	128.0300	-4.619%	5	429	-85.355%
2025-12-18	128.7000	134.2300	128.7000	134.2300	+0.359%	7	425	-86.031%
2025-12-17	138.0000	138.0000	133.7500	133.7500	+3.498%	5	419	-85.981%
2025-12-16	128.9500	129.8000	127.9500	129.2300	+2.669%	14	421	-85.491%
2025-12-15	128.0000	128.0000	125.8700	125.8700	+12.234%	67	425	-85.104%
2025-12-12	112.1500	112.1500	112.1500	112.1500	+5.256%	1	396	-83.281%
2025-12-11	105.4000	106.7000	104.8000	106.5500	+0.330%	84	397	-82.403%
2025-12-10	106.3000	106.3000	106.2000	106.2000	-3.673%	2	383	-82.345%
2025-12-09	110.2500	110.2500	110.2500	110.2500	-2.889%	20	383	-82.993%
2025-12-05	113.5100	113.5300	113.5100	113.5300	+4.137%	2	373	-83.485%
2025-12-03	104.3400	109.0200	104.3400	109.0200	+8.781%	49	373	-82.801%
2025-12-01	100.2200	100.2200	100.2200	100.2200	-0.328%	1	384	-81.291%
2025-11-28	100.9000	100.9500	100.5500	100.5500	+1.208%	10	385	-81.353%
2025-11-26	96.8000	99.5200	96.7600	99.3500	+1.223%	16	388	-81.127%
2025-11-25	95.2900	98.7500	95.2500	98.1500	-2.134%	31	388	-80.897%
2025-11-24	95.4500	100.2900	95.4500	100.2900	+19.792%	7	388	-81.304%
2025-11-21	86.0300	86.0300	82.9700	83.7200	-6.978%	5	382	-77.604%
2025-11-20	90.0000	90.0000	90.0000	90.0000	+0.446%	2	381	-79.167%
2025-11-19	90.1400	90.6200	89.6000	89.6000	-1.883%	3	379	-79.074%
2025-11-18	91.3200	91.3200	91.3200	91.3200	-2.384%	1	378	-79.468%
2025-11-14	88.1000	95.3000	88.1000	93.5500	+5.551%	15	377	-79.957%
2025-11-13	99.6500	99.6500	88.6300	88.6300	-15.146%	8	377	-78.845%
2025-11-12	109.0000	109.0000	104.4500	104.4500	-6.449%	16	376	-82.049%
2025-11-11	111.6500	111.6500	111.6500	111.6500	+4.297%	1	367	-83.206%
2025-11-07	107.0500	107.0500	107.0500	107.0500	-10.866%	2	367	-82.485%
2025-11-04	120.1000	120.1000	120.1000	120.1000	-8.159%	1	367	-84.388%
2025-11-03	129.3400	130.7700	129.3400	130.7700	+18.774%	3	368	-85.662%
2025-10-30	114.4600	114.5200	110.1000	110.1000	-7.843%	17	368	-82.970%
2025-10-27	119.4700	119.4700	119.4700	119.4700	+22.533%	1	361	-84.306%
2025-10-23	97.5000	97.5000	97.5000	97.5000	-6.475%	1	361	-80.769%
2025-10-22	110.6000	110.6000	104.2500	104.2500	-5.055%	6	361	-82.014%
2025-10-17	109.9900	109.9900	109.8000	109.8000	+1.526%	2	364	-82.923%
2025-10-16	106.7600	108.1500	106.7600	108.1500	+2.755%	2	364	-82.663%
2025-10-15	111.2900	111.2900	105.2500	105.2500	-0.801%	3	364	-82.185%
2025-10-14	100.6600	106.1000	100.6600	106.1000	+6.558%	2	365	-82.328%
2025-10-10	102.6200	103.3800	99.5700	99.5700	-5.951%	6	363	-81.169%
2025-10-09	105.8700	105.8700	105.8700	105.8700	-2.854%	4	365	-82.290%
2025-10-08	108.9800	108.9800	108.9800	108.9800	-8.689%	14	365	-82.795%
2025-10-06	119.3500	119.3500	119.3500	119.3500	+17.010%	2	365	-84.290%
2025-10-03	105.0000	105.0000	102.0000	102.0000	-10.995%	5	365	-81.618%
2025-10-02	128.3600	128.3600	114.6000	114.6000	+4.182%	46	365	-83.639%
2025-09-30	110.0000	110.0000	110.0000	110.0000	+3.112%	1	367	-82.955%
2025-09-26	106.6800	106.6800	106.6800	106.6800	+1.311%	1	367	-82.424%
2025-09-25	105.3000	105.3000	105.3000	105.3000	-8.427%	5	367	-82.194%
2025-09-24	115.2000	115.2000	114.9900	114.9900	+4.158%	3	371	-83.694%
2025-09-23	113.8800	113.8800	110.4000	110.4000	+1.424%	6	373	-83.016%
2025-09-22	108.8500	108.8500	108.8500	108.8500	+0.101%	2	369	-82.774%
2025-09-19	108.7400	108.7400	108.7400	108.7400	+3.316%	20	369	-82.757%
2025-09-18	105.3000	105.3000	105.2500	105.2500	+3.186%	2	349	-82.185%
2025-09-17	102.0000	102.0000	102.0000	102.0000	-3.116%	2	348	-81.618%
2025-09-16	102.5000	105.2800	102.2500	105.2800	+7.210%	27	348	-82.190%
2025-09-15	107.0000	107.0000	98.2000	98.2000	+12.254%	22	341	-80.906%
2025-09-12	80.0500	87.4800	80.0500	87.4800	+16.237%	3	341	-78.567%
2025-09-11	72.2500	75.2600	72.2500	75.2600	+10.758%	3	338	-75.086%
2025-09-10	67.9500	67.9500	67.9500	67.9500	+3.582%	5	338	-72.406%
2025-09-08	67.6500	67.7200	65.6000	65.6000	-0.636%	56	333	-71.418%
2025-09-05	67.9000	67.9000	65.8900	66.0200	+12.012%	3	321	-71.600%
2025-08-29	58.9400	58.9400	58.9400	58.9400	-7.791%	1	322	-68.188%
2025-08-28	63.6800	63.9200	63.6800	63.9200	-3.662%	3	322	-70.666%
2025-08-26	66.3500	66.3500	66.3500	66.3500	+6.535%	3	323	-71.741%
2025-08-22	61.0500	62.2800	61.0500	62.2800	+6.153%	4	326	-69.894%
2025-08-15	59.0000	59.0000	58.6700	58.6700	-8.756%	2	325	-68.042%
2025-08-13	66.8000	66.8000	64.3000	64.3000	-0.031%	6	324	-70.840%
2025-08-12	63.8600	65.0000	63.8600	64.3200	-5.021%	4	327	-70.849%
2025-08-11	67.7200	67.7200	67.7200	67.7200	+25.640%	1	325	-72.312%
2025-08-07	53.9000	53.9000	53.9000	53.9000	+7.051%	10	324	-65.213%
2025-08-05	50.4500	50.4500	50.3500	50.3500	-1.255%	32	314	-62.761%
2025-08-04	51.1100	51.1100	50.9900	50.9900	+4.061%	2	282	-63.228%
2025-08-01	49.3800	50.6000	49.0000	49.0000	-5.222%	112	282	-61.735%
2025-07-31	51.7000	51.7000	51.7000	51.7000	-6.171%	4	226	-63.733%
2025-07-30	55.1000	55.1000	55.1000	55.1000	-5.164%	5	230	-65.971%
2025-07-29	58.1000	58.1000	58.1000	58.1000	+4.647%	5	230	-67.728%
2025-07-25	56.0000	56.0000	55.5200	55.5200	+8.863%	5	225	-66.228%
2025-07-24	51.5500	51.5500	49.4000	51.0000	-21.393%	10	220	-63.235%
2025-07-21	64.7500	64.8800	64.7500	64.8800	-0.719%	40	216	-71.100%
2025-07-18	63.2500	65.3500	63.2500	65.3500	+7.131%	3	196	-71.308%
2025-07-16	59.3000	61.0000	59.3000	61.0000	+5.263%	2	194	-69.262%
2025-07-15	57.9500	57.9500	57.9500	57.9500	-0.430%	1	194	-67.645%
2025-07-14	58.2000	58.2000	58.2000	58.2000	+6.496%	1	195	-67.784%
2025-07-11	53.2500	54.6500	53.2500	54.6500	+3.799%	4	194	-65.691%
2025-07-10	50.8500	52.6500	50.8500	52.6500	+12.188%	4	190	-64.387%
2025-07-09	48.2900	48.2900	46.9300	46.9300	-8.340%	4	194	-60.047%
2025-07-07	51.2000	51.2000	51.2000	51.2000	-17.751%	1	194	-63.379%
2025-07-03	62.2500	62.2500	62.2500	62.2500	+1.583%	1	192	-69.880%
2025-07-02	59.8500	61.2800	59.8500	61.2800	+8.249%	3	192	-69.403%
2025-07-01	53.7000	57.8000	53.7000	56.6100	-15.984%	33	191	-66.879%
2025-06-27	67.3800	67.3800	67.3800	67.3800	-3.412%	1	186	-72.173%
2025-06-26	70.0700	70.0800	69.7600	69.7600	-0.343%	20	185	-73.122%
2025-06-25	70.0000	70.0000	70.0000	70.0000	-17.579%	5	166	-73.214%
2025-06-23	88.9900	88.9900	84.9300	84.9300	+16.454%	11	161	-77.923%
2025-06-18	73.4000	73.4000	72.9300	72.9300	-8.264%	20	141	-74.290%
2025-06-11	79.5000	79.5000	79.5000	79.5000	+14.372%	1	141	-76.415%
2025-06-10	69.9000	70.9500	69.5100	69.5100	+12.476%	3	141	-73.025%
2025-06-09	60.9500	61.8000	60.8000	61.8000	-4.260%	4	140	-69.660%
2025-06-06	61.4700	64.5500	61.4700	64.5500	+11.159%	10	139	-70.953%
2025-06-05	70.5500	72.5200	58.0700	58.0700	-25.360%	6	137	-67.711%
2025-06-04	77.0000	78.1400	76.7200	77.8000	-8.471%	233	51	-75.900%
2025-06-03	86.3500	86.3500	85.0000	85.0000	-8.277%	16	51	-77.941%
2025-05-28	92.6700	92.6700	92.6700	92.6700	+2.613%	1	48	-79.767%
2025-05-27	90.3100	90.3100	90.3100	90.3100	+7.257%	10	48	-79.238%
2025-05-22	85.0000	86.0800	84.2000	84.2000	+5.752%	40	38	-77.732%
2025-05-21	84.7500	85.7100	79.6200	79.6200	0.000%	29	29	-76.451%