Dark

TSLA20271217C620
TSLA Dec 17 2027 620.00 Call (TSLA271217C00620000)
option OPRA

EOD

Jul 31, 2026

20.30+6.955%(+1.32)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	20.6500	20.6500	20.3000	20.3000	+6.955%	8	3,142	0.000%
2026-07-29	18.3500	18.9800	17.8400	18.9800	-0.105%	11	3,134	+6.955%
2026-07-28	19.0000	19.0000	19.0000	19.0000	-7.767%	3	3,132	+6.842%
2026-07-27	20.7000	20.7000	20.6000	20.6000	+1.980%	2	3,135	-1.456%
2026-07-24	20.2000	20.2000	20.2000	20.2000	-9.821%	10	3,136	+0.495%
2026-07-23	27.3000	27.3000	22.4000	22.4000	-42.134%	63	3,146	-9.375%
2026-07-21	36.9500	38.7100	36.9500	38.7100	+0.389%	2	3,146	-47.559%
2026-07-17	38.2900	39.5700	38.2900	38.5600	-12.898%	7	3,147	-47.355%
2026-07-16	44.2700	44.2700	44.2700	44.2700	-1.578%	1	3,148	-54.145%
2026-07-13	46.2200	46.2200	44.9800	44.9800	-15.720%	7	3,147	-54.869%
2026-07-07	54.4000	54.4000	53.3700	53.3700	-4.526%	3	3,151	-61.964%
2026-07-06	51.8600	55.9000	51.8600	55.9000	+16.701%	6	3,151	-63.685%
2026-07-02	47.4200	47.9000	47.4200	47.9000	-18.676%	6	3,149	-57.620%
2026-07-01	60.5500	60.5500	58.9000	58.9000	+2.328%	4	3,149	-65.535%
2026-06-30	56.9200	57.5600	56.6500	57.5600	+7.288%	10	3,149	-64.732%
2026-06-29	53.6500	53.6500	53.6500	53.6500	+31.077%	10	3,143	-62.162%
2026-06-26	39.7500	40.9300	39.7500	40.9300	-11.022%	2	3,137	-50.403%
2026-06-23	48.2000	48.2000	45.8300	46.0000	-16.058%	53	3,138	-55.870%
2026-06-22	51.3000	54.8000	51.3000	54.8000	+3.494%	9	3,188	-62.956%
2026-06-17	52.5000	53.8600	52.5000	52.9500	-3.111%	8	3,200	-61.662%
2026-06-16	55.0000	55.0000	54.5500	54.6500	-4.207%	9	3,200	-62.855%
2026-06-15	59.9100	59.9100	57.0500	57.0500	+9.103%	63	3,261	-64.417%
2026-06-12	52.2900	52.2900	52.2900	52.2900	+4.559%	2	3,261	-61.178%
2026-06-11	48.2500	50.8400	48.2500	50.0100	+3.648%	9	3,261	-59.408%
2026-06-10	50.6000	50.6700	48.2500	48.2500	-9.813%	15	3,258	-57.927%
2026-06-09	58.8900	58.8900	50.6000	53.5000	-8.936%	10	3,260	-62.056%
2026-06-08	54.1700	58.8000	54.1700	58.7500	+13.308%	10	3,265	-65.447%
2026-06-05	61.4000	61.4000	51.1900	51.8500	-15.622%	24	3,264	-60.849%
2026-06-02	61.5500	61.5500	60.8000	61.4500	-3.668%	33	3,268	-66.965%
2026-06-01	63.7900	63.7900	63.7900	63.7900	-3.568%	1	3,260	-68.177%
2026-05-29	66.1500	66.1500	66.1500	66.1500	-6.064%	3	3,260	-69.312%
2026-05-28	70.4200	70.4200	70.4200	70.4200	+0.171%	1	3,263	-71.173%
2026-05-27	70.7500	70.7500	70.2000	70.3000	+8.154%	22	3,264	-71.124%
2026-05-26	65.0000	65.0000	65.0000	65.0000	+7.261%	2	3,252	-68.769%
2026-05-22	60.6000	60.6000	60.6000	60.6000	+2.278%	1	3,253	-66.502%
2026-05-21	59.2500	59.2500	59.2500	59.2500	+2.509%	1	3,253	-65.738%
2026-05-20	55.8500	57.8000	55.6500	57.8000	+13.556%	75	3,253	-64.879%
2026-05-19	52.7500	52.7500	50.9000	50.9000	-8.945%	7	3,313	-60.118%
2026-05-18	57.1900	57.2000	54.1100	55.9000	-9.106%	6	3,313	-63.685%
2026-05-15	63.7800	63.7800	61.5000	61.5000	-20.130%	2	3,313	-66.992%
2026-05-14	72.3900	77.0000	72.3900	77.0000	+4.478%	3	3,312	-73.636%
2026-05-13	71.5300	78.3500	71.5300	73.7000	+15.481%	29	3,313	-72.456%
2026-05-12	71.3000	71.3000	63.8200	63.8200	-13.698%	7	3,313	-68.192%
2026-05-11	60.4000	73.9500	60.4000	73.9500	+17.121%	3	3,313	-72.549%
2026-05-08	61.5400	64.0000	60.5400	63.1400	+20.107%	9	3,297	-67.849%
2026-05-07	55.8400	55.8400	52.5700	52.5700	+10.441%	4	3,296	-61.385%
2026-05-06	47.6000	47.6000	47.6000	47.6000	+0.211%	10	3,296	-57.353%
2026-05-05	50.1100	50.1100	47.5000	47.5000	+4.007%	3	3,301	-57.263%
2026-05-04	47.7200	47.7200	45.6700	45.6700	-6.834%	17	3,300	-55.551%
2026-05-01	44.4000	49.0200	43.3400	49.0200	+12.741%	7	3,308	-58.588%
2026-04-30	39.2200	43.5500	39.2200	43.4800	+8.510%	6	3,308	-53.312%
2026-04-29	40.6700	40.6700	39.8500	40.0700	-4.595%	7	3,313	-49.339%
2026-04-28	41.7200	42.7300	41.7200	42.0000	+7.280%	13	3,312	-51.667%
2026-04-27	41.7000	41.7000	39.1000	39.1500	-8.314%	5	3,313	-48.148%
2026-04-24	42.7000	42.7000	42.7000	42.7000	-1.249%	3	3,313	-52.459%
2026-04-23	43.2400	43.2400	43.2400	43.2400	-13.520%	1	3,313	-53.053%
2026-04-21	49.8500	50.0000	49.8500	50.0000	-5.213%	21	3,327	-59.400%
2026-04-20	52.7500	52.7500	52.7500	52.7500	+1.442%	5	3,327	-61.517%
2026-04-15	52.0000	52.0000	52.0000	52.0000	+28.872%	1	3,322	-60.962%
2026-04-14	37.3400	40.4100	37.3400	40.3500	+16.957%	26	3,321	-49.690%
2026-04-09	34.5000	34.5000	34.5000	34.5000	-0.404%	2	3,319	-41.159%
2026-04-08	37.1700	37.1700	34.6400	34.6400	+3.527%	7	3,317	-41.397%
2026-04-07	34.9800	34.9800	32.6900	33.4600	-7.798%	25	3,318	-39.331%
2026-04-06	38.9100	38.9100	35.4000	36.2900	-6.421%	18	3,312	-44.062%
2026-04-02	41.1000	41.1000	38.7800	38.7800	-14.769%	6	3,305	-47.653%
2026-04-01	44.0000	45.5000	44.0000	45.5000	+6.883%	5	3,305	-55.385%
2026-03-31	40.1600	42.5700	40.1600	42.5700	+12.619%	9	3,309	-52.314%
2026-03-30	40.0000	40.0000	37.8000	37.8000	-9.569%	3	3,313	-46.296%
2026-03-27	43.4500	43.7500	41.2500	41.8000	-10.108%	3,087	3,312	-51.435%
2026-03-26	46.5000	46.5000	46.5000	46.5000	-8.824%	1	3,626	-56.344%
2026-03-25	52.8500	53.5000	51.0000	51.0000	+3.870%	9	3,626	-60.196%
2026-03-24	50.2500	50.2500	49.1000	49.1000	+1.762%	4	3,624	-58.656%
2026-03-23	50.0000	50.0000	48.2500	48.2500	+6.114%	2	3,624	-57.927%
2026-03-20	47.6000	47.6200	45.4700	45.4700	-7.450%	11	3,624	-55.355%
2026-03-19	50.3500	50.8700	49.1300	49.1300	-8.357%	5	3,632	-58.681%
2026-03-18	54.0900	54.0900	53.6100	53.6100	-6.733%	2	3,633	-62.134%
2026-03-17	57.4800	57.4800	57.4800	57.4800	-1.491%	2	3,634	-64.683%
2026-03-16	59.3500	59.3500	58.3500	58.3500	+1.091%	2	3,634	-65.210%
2026-03-13	57.7400	57.7400	57.7200	57.7200	-9.883%	2	3,635	-64.830%
2026-03-11	64.0500	64.0500	64.0500	64.0500	+8.047%	1	3,636	-68.306%
2026-03-10	60.2000	60.2000	59.2800	59.2800	+7.314%	2	3,636	-65.756%
2026-03-09	54.8100	55.2400	54.8100	55.2400	-2.230%	3	3,635	-63.251%
2026-03-03	56.5000	56.5000	56.5000	56.5000	-5.912%	2	3,635	-64.071%
2026-03-02	59.7700	60.0500	59.7700	60.0500	-5.059%	2	3,637	-66.195%
2026-02-27	63.0000	63.2500	63.0000	63.2500	-8.373%	2	3,636	-67.905%
2026-02-25	69.0300	69.0300	69.0300	69.0300	+5.389%	1	3,637	-70.592%
2026-02-24	65.5000	65.5000	65.5000	65.5000	+7.465%	2	3,637	-69.008%
2026-02-23	63.8500	63.8500	60.9500	60.9500	-8.552%	2	3,637	-66.694%
2026-02-20	66.6500	66.6500	66.6500	66.6500	-3.755%	17	3,637	-69.542%
2026-02-19	66.0500	69.2500	66.0500	69.2500	+1.021%	4	3,637	-70.686%
2026-02-18	68.5500	68.5500	68.5500	68.5500	+4.227%	25	3,634	-70.387%
2026-02-05	66.0000	66.0000	65.7700	65.7700	-5.530%	3	3,659	-69.135%
2026-02-04	69.6500	70.2800	69.6200	69.6200	-12.207%	4	3,662	-70.842%
2026-02-03	79.3000	79.3000	79.2500	79.3000	+3.121%	3	3,659	-74.401%
2026-02-02	76.9000	76.9000	76.9000	76.9000	-13.147%	14	3,657	-73.602%
2026-01-30	87.7100	88.5400	87.7100	88.5400	+4.214%	301	3,671	-77.073%
2026-01-27	84.9600	84.9600	84.9600	84.9600	-5.600%	1	3,675	-76.106%
2026-01-26	90.0000	90.0000	90.0000	90.0000	-3.506%	2	3,676	-77.444%
2026-01-23	93.2700	93.2700	93.2700	93.2700	-0.618%	1	3,676	-78.235%
2026-01-22	86.5000	93.8500	86.5000	93.8500	+19.099%	77	3,676	-78.370%
2026-01-21	79.7500	81.1000	78.8000	78.8000	-0.177%	13	3,676	-74.239%
2026-01-20	82.6000	82.6000	78.9400	78.9400	-9.783%	17	3,679	-74.284%
2026-01-16	90.8500	90.8500	87.4000	87.5000	-4.580%	10	3,665	-76.800%
2026-01-15	93.0000	93.0000	91.7000	91.7000	+1.889%	3	3,665	-77.863%
2026-01-14	90.6500	90.7000	90.0000	90.0000	-6.880%	5	3,665	-77.444%
2026-01-09	97.0500	97.0500	96.6500	96.6500	+6.326%	40	3,661	-78.996%
2026-01-06	95.0000	95.0000	90.9000	90.9000	-12.923%	3	3,652	-77.668%
2026-01-05	104.0000	105.1200	102.9500	104.3900	+4.390%	3,036	3,652	-80.554%
2026-01-02	99.1900	100.0000	99.1900	100.0000	-4.988%	3	683	-79.700%
2025-12-31	106.3000	106.3000	105.2500	105.2500	-3.085%	17	674	-80.713%
2025-12-30	108.5500	108.6500	108.5000	108.6000	-0.046%	22	674	-81.308%
2025-12-29	108.7500	108.7500	108.6500	108.6500	-11.139%	2	675	-81.316%
2025-12-24	120.1200	122.2700	120.1200	122.2700	-5.180%	2	676	-83.397%
2025-12-22	129.6300	129.6300	128.2500	128.9500	+4.540%	11	676	-84.257%
2025-12-19	124.3500	124.3500	123.2400	123.3500	-4.602%	6	669	-83.543%
2025-12-18	125.0100	130.8000	125.0000	129.3000	-3.103%	13	667	-84.300%
2025-12-16	127.0100	133.4400	126.0000	133.4400	+7.000%	10	668	-84.787%
2025-12-15	120.5500	125.3000	120.5500	124.7100	+11.797%	19	667	-83.722%
2025-12-12	111.6000	111.6000	111.5500	111.5500	+6.849%	2	681	-81.802%
2025-12-11	102.8500	104.4500	102.7000	104.4000	-5.065%	83	680	-80.556%
2025-12-10	103.9000	109.9700	103.9000	109.9700	+3.550%	27	676	-81.540%
2025-12-09	106.2000	106.2000	106.2000	106.2000	-3.944%	1	659	-80.885%
2025-12-05	111.3300	111.3300	110.5600	110.5600	+3.705%	4	658	-81.639%
2025-12-03	103.7600	106.9500	103.7600	106.6100	+7.017%	21	658	-80.959%
2025-12-02	99.6200	99.6200	99.6200	99.6200	+1.137%	1	655	-79.623%
2025-11-28	98.3000	98.6500	98.3000	98.5000	+3.087%	4	655	-79.391%
2025-11-26	95.2500	95.5500	95.2500	95.5500	-1.240%	36	647	-78.755%
2025-11-25	96.8000	96.8000	96.7500	96.7500	+7.980%	20	647	-79.018%
2025-11-19	89.5000	89.6000	89.5000	89.6000	-3.863%	4	657	-77.344%
2025-11-14	83.5300	93.2000	80.3500	93.2000	+4.896%	33	656	-78.219%
2025-11-13	97.0000	97.0000	88.8400	88.8500	-11.522%	43	656	-77.153%
2025-11-12	102.9000	102.9000	100.4200	100.4200	-4.995%	5	658	-79.785%
2025-11-07	105.4500	105.7000	105.4500	105.7000	-9.797%	2	655	-80.795%
2025-11-06	112.7500	117.2500	112.7500	117.1800	+0.026%	7	655	-82.676%
2025-11-04	117.1500	117.1500	117.1500	117.1500	-4.015%	4	655	-82.672%
2025-11-03	122.0500	122.0500	122.0500	122.0500	+8.047%	1	651	-83.367%
2025-10-31	112.9600	112.9600	112.9600	112.9600	-6.343%	1	651	-82.029%
2025-10-28	120.6100	120.6100	120.6100	120.6100	+23.753%	2	651	-83.169%
2025-10-23	93.7500	97.4600	93.7500	97.4600	-8.083%	11	649	-79.171%
2025-10-22	103.2500	106.0300	103.2500	106.0300	-3.871%	3	652	-80.854%
2025-10-21	111.3500	111.3500	110.3000	110.3000	+4.293%	26	652	-81.596%
2025-10-15	105.7600	105.8300	105.7600	105.7600	+6.936%	6	642	-80.806%
2025-10-14	98.9000	98.9000	98.9000	98.9000	-6.900%	1	642	-79.474%
2025-10-13	101.2500	106.2300	101.2500	106.2300	+12.116%	7	643	-80.891%
2025-10-10	103.0000	103.0000	94.7500	94.7500	-8.850%	8	642	-78.575%
2025-10-09	104.2500	104.2500	103.9500	103.9500	-2.778%	3	644	-80.471%
2025-10-08	105.3300	106.9200	105.3300	106.9200	-6.260%	14	644	-81.014%
2025-10-07	114.0600	114.0600	114.0600	114.0600	+15.212%	4	637	-82.202%
2025-10-03	102.3600	102.3600	99.0000	99.0000	-9.482%	12	637	-79.495%
2025-10-02	120.0000	120.0000	109.3700	109.3700	-8.485%	14	636	-81.439%
2025-10-01	115.6000	119.8500	115.6000	119.5100	+10.147%	3	647	-83.014%
2025-09-30	110.2000	110.2000	108.5000	108.5000	-8.284%	13	648	-81.290%
2025-09-29	118.3000	118.3000	118.3000	118.3000	+7.889%	3	648	-82.840%
2025-09-26	105.1700	109.6500	105.1000	109.6500	+5.738%	5	648	-81.487%
2025-09-25	106.8700	106.8700	103.7000	103.7000	-6.652%	4	646	-80.424%
2025-09-24	109.5000	111.0900	109.5000	111.0900	-3.206%	3	650	-81.727%
2025-09-22	114.7700	114.7700	114.7700	114.7700	+10.133%	3	650	-82.312%
2025-09-19	106.8200	106.8200	104.2100	104.2100	+2.670%	3	647	-80.520%
2025-09-18	106.6000	107.0500	101.3500	101.5000	-4.064%	9	644	-80.000%
2025-09-17	98.9600	105.8000	98.9600	105.8000	+4.856%	309	647	-80.813%
2025-09-16	98.7700	101.1000	98.7700	100.9000	+6.750%	16	647	-79.881%
2025-09-15	101.1800	104.2000	94.5200	94.5200	+5.857%	60	647	-78.523%
2025-09-12	78.7000	89.2900	78.7000	89.2900	+23.108%	364	646	-77.265%
2025-09-11	70.7500	72.9900	70.7500	72.5300	+12.363%	7	303	-72.012%
2025-09-10	67.6900	67.6900	64.5500	64.5500	-0.077%	6	307	-68.552%
2025-09-08	66.4300	66.4300	64.6000	64.6000	-0.062%	32	307	-68.576%
2025-09-05	64.6400	64.6400	64.6400	64.6400	+9.097%	1	314	-68.595%
2025-09-04	57.3000	59.2500	57.3000	59.2500	+1.317%	9	314	-65.738%
2025-09-03	58.0900	61.3000	58.0900	58.4800	+5.048%	6	315	-65.287%
2025-09-02	56.3200	56.3200	55.6700	55.6700	-3.668%	8	314	-63.535%
2025-08-29	57.7900	57.7900	57.7900	57.7900	-5.417%	1	312	-64.873%
2025-08-22	53.8000	61.1000	53.8000	61.1000	+15.501%	8	312	-66.776%
2025-08-20	54.1500	54.3500	51.4000	52.9000	-11.907%	11	311	-61.626%
2025-08-19	60.0500	60.0500	60.0500	60.0500	+1.453%	1	318	-66.195%
2025-08-18	59.1900	59.1900	59.1900	59.1900	+2.832%	3	318	-65.704%
2025-08-15	57.5600	57.5600	57.5600	57.5600	-4.465%	2	315	-64.732%
2025-08-14	61.7000	62.9100	60.2500	60.2500	-4.758%	6	317	-66.307%
2025-08-13	63.3000	63.3000	63.2600	63.2600	+1.216%	2	315	-67.910%
2025-08-12	62.5000	62.5000	62.5000	62.5000	-4.638%	1	315	-67.520%
2025-08-11	65.5400	65.5400	65.5400	65.5400	+12.226%	1	314	-69.027%
2025-08-08	58.5000	58.5300	58.4000	58.4000	+10.481%	3	314	-65.240%
2025-08-06	52.0000	52.8600	52.0000	52.8600	+7.221%	2	314	-61.597%
2025-08-05	49.5000	49.5000	49.3000	49.3000	-1.004%	46	315	-58.824%
2025-08-04	49.8000	49.8000	49.8000	49.8000	+3.170%	1	304	-59.237%
2025-08-01	48.2700	48.2700	48.2700	48.2700	-8.406%	100	303	-57.945%
2025-07-30	54.5200	54.5200	52.6800	52.7000	-8.172%	114	320	-61.480%
2025-07-28	57.3900	57.3900	57.3900	57.3900	+4.822%	10	252	-64.628%
2025-07-25	54.7500	54.7500	54.7500	54.7500	+13.120%	100	252	-62.922%
2025-07-24	53.1700	53.1700	48.2500	48.4000	-22.498%	15	175	-58.058%
2025-07-18	62.9500	62.9500	62.4500	62.4500	+6.117%	2	171	-67.494%
2025-07-17	58.8500	58.8500	58.8500	58.8500	-3.477%	2	171	-65.506%
2025-07-16	60.9700	60.9700	60.9700	60.9700	+15.038%	1	169	-66.705%
2025-07-11	52.2500	53.0000	52.2500	53.0000	+5.055%	2	169	-61.698%
2025-07-10	50.2000	50.4500	49.1700	50.4500	+9.865%	13	169	-59.762%
2025-07-09	49.8100	49.8100	45.9200	45.9200	-7.139%	30	159	-55.793%
2025-07-08	51.3100	52.0500	49.4500	49.4500	-0.603%	23	133	-58.948%
2025-07-07	50.5700	50.5700	49.4200	49.7500	-9.955%	23	123	-59.196%
2025-07-01	54.1900	55.2500	54.1900	55.2500	-10.163%	31	134	-63.258%
2025-06-30	61.5000	61.5000	61.5000	61.5000	-11.063%	10	113	-66.992%
2025-06-26	70.8200	70.8200	69.1500	69.1500	-2.537%	5	114	-70.644%
2025-06-25	76.0500	76.1400	70.9500	70.9500	-15.676%	6	115	-71.388%
2025-06-23	82.1900	88.7500	82.1900	84.1400	+19.178%	3	116	-75.874%
2025-06-20	70.6000	70.6000	70.6000	70.6000	-2.216%	2	116	-71.246%
2025-06-18	72.2000	72.2000	72.2000	72.2000	+0.993%	10	105	-71.884%
2025-06-17	71.4100	71.4900	71.4100	71.4900	-6.365%	3	105	-71.604%
2025-06-16	75.2500	76.3500	75.2500	76.3500	+8.714%	43	105	-73.412%
2025-06-13	71.4000	71.4000	70.2300	70.2300	-6.422%	6	105	-71.095%
2025-06-12	75.0500	75.0500	75.0500	75.0500	+6.078%	1	103	-72.951%
2025-06-10	67.6000	70.7500	67.6000	70.7500	+19.168%	6	103	-71.307%
2025-06-09	59.3700	59.3700	59.3700	59.3700	+5.042%	1	103	-65.808%
2025-06-05	65.1500	65.1500	53.4600	56.5200	-25.139%	16	102	-64.084%
2025-06-04	76.9300	76.9700	75.5000	75.5000	-6.756%	51	89	-73.113%
2025-06-02	80.9700	80.9700	80.9700	80.9700	-4.517%	2	89	-74.929%
2025-05-30	90.8000	90.8000	84.8000	84.8000	-7.018%	52	89	-76.061%
2025-05-29	93.5000	93.5000	91.2000	91.2000	0.000%	15	100	-77.741%
2025-05-28	92.2900	92.3500	91.0000	91.2000	+9.013%	35	85	-77.741%
2025-05-22	82.9800	84.7500	82.9800	83.6600	+7.325%	60	52	-75.735%
2025-05-21	82.9500	82.9500	77.9500	77.9500	-5.458%	24	24	-73.958%
2025-05-19	82.1500	82.4500	82.0500	82.4500	-2.055%	4	6	-75.379%
2025-05-15	80.0500	84.1800	80.0500	84.1800	0.000%	4	4	-75.885%