Dark

TSLA20271217C640
TSLA Dec 17 2027 640.00 Call (TSLA271217C00640000)
option OPRA

EOD

Jul 30, 2026

17.55+2.332%(+0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	17.5500	17.5500	17.5500	17.5500	+2.332%	1	461	0.000%
2026-07-29	17.4500	17.4500	17.1500	17.1500	-12.944%	2	461	+2.332%
2026-07-24	18.9500	19.7000	18.6000	19.7000	-5.742%	6	460	-10.914%
2026-07-23	23.2000	23.2000	20.7500	20.9000	-39.595%	127	457	-16.029%
2026-07-22	34.6000	34.6000	34.6000	34.6000	-3.916%	35	406	-49.277%
2026-07-21	36.0100	36.0100	36.0100	36.0100	-1.880%	1	406	-51.264%
2026-07-17	35.5700	36.9000	35.5700	36.7000	-12.785%	6	405	-52.180%
2026-07-13	42.0800	42.0800	42.0800	42.0800	-12.806%	1	405	-58.294%
2026-07-07	48.3000	48.3000	48.2600	48.2600	+8.449%	6	406	-63.634%
2026-07-02	49.6700	49.6700	44.4400	44.5000	-19.559%	7	403	-60.562%
2026-06-30	53.0700	55.3200	53.0700	55.3200	+19.250%	6	403	-68.275%
2026-06-29	46.3900	46.3900	46.3900	46.3900	+15.772%	1	400	-62.169%
2026-06-26	41.2000	41.2000	40.0700	40.0700	-8.370%	2	400	-56.202%
2026-06-23	45.3500	45.3500	43.7300	43.7300	-11.746%	3	400	-59.867%
2026-06-17	50.1300	50.1800	49.5500	49.5500	-3.693%	3	400	-64.581%
2026-06-16	53.3700	53.3700	51.4500	51.4500	-4.687%	9	400	-65.889%
2026-06-15	54.9200	54.9200	53.8400	53.9800	-1.334%	3	400	-67.488%
2026-06-12	54.7100	54.7100	54.7100	54.7100	+14.889%	2	400	-67.922%
2026-06-11	47.6200	47.6200	47.6200	47.6200	+2.851%	3	400	-63.146%
2026-06-10	45.3500	46.3000	45.3500	46.3000	-8.044%	7	400	-62.095%
2026-06-09	49.1000	50.3500	46.4700	50.3500	-0.788%	7	403	-65.144%
2026-06-08	50.7500	50.7500	50.7500	50.7500	+5.181%	14	403	-65.419%
2026-06-05	52.5600	52.5600	48.2500	48.2500	-15.470%	14	403	-63.627%
2026-06-04	57.0800	57.0800	57.0800	57.0800	+0.018%	3	404	-69.254%
2026-06-02	57.4500	57.4500	57.0400	57.0700	+0.741%	13	407	-69.248%
2026-06-01	57.5800	57.5800	56.6500	56.6500	-10.576%	6	397	-69.020%
2026-05-29	63.2600	63.3500	63.2600	63.3500	+8.235%	2	394	-72.297%
2026-05-22	58.5100	58.5300	58.5100	58.5300	+5.081%	2	395	-70.015%
2026-05-21	55.7000	55.7000	55.7000	55.7000	+6.501%	2	394	-68.492%
2026-05-20	53.6800	53.6800	52.3000	52.3000	-2.716%	4	394	-66.444%
2026-05-18	53.8200	53.8200	53.7600	53.7600	-8.881%	2	394	-67.355%
2026-05-15	59.0000	59.0000	59.0000	59.0000	-20.076%	10	394	-70.254%
2026-05-13	72.9600	73.8200	72.9600	73.8200	+20.033%	2	394	-76.226%
2026-05-12	61.5000	61.5000	61.5000	61.5000	-10.454%	1	394	-71.463%
2026-05-11	62.7500	68.6800	62.7500	68.6800	+15.023%	3	394	-74.447%
2026-05-08	59.0000	59.7100	59.0000	59.7100	+17.078%	71	390	-70.608%
2026-05-07	51.0000	51.0000	51.0000	51.0000	+29.049%	10	321	-65.588%
2026-04-28	40.5500	40.5500	39.5200	39.5200	+3.700%	2	311	-55.592%
2026-04-27	37.5500	38.1100	37.5500	38.1100	-5.246%	37	310	-53.949%
2026-04-24	41.4900	42.2000	40.2200	40.2200	-2.991%	41	309	-56.365%
2026-04-23	44.3500	44.3500	41.4600	41.4600	-9.594%	4	311	-57.670%
2026-04-22	46.2500	46.3500	45.8600	45.8600	-4.099%	7	314	-61.731%
2026-04-21	47.8200	47.8200	47.8200	47.8200	+28.341%	2	311	-63.300%
2026-04-14	34.9300	37.4500	34.9300	37.2600	+14.929%	77	311	-52.899%
2026-04-13	32.9500	32.9500	32.4200	32.4200	+1.886%	5	271	-45.867%
2026-04-10	31.6500	31.8200	31.6500	31.8200	+3.312%	4	271	-44.846%
2026-04-09	30.8000	30.8000	30.8000	30.8000	-2.439%	1	269	-43.019%
2026-04-08	33.2600	33.2600	31.5700	31.5700	+2.600%	2	269	-44.409%
2026-04-07	30.3000	30.7700	30.3000	30.7700	-15.745%	5	268	-42.964%
2026-04-02	38.3400	38.3400	36.5200	36.5200	-3.768%	9	271	-51.944%
2026-03-31	38.1800	38.1800	37.9500	37.9500	+3.406%	7	271	-53.755%
2026-03-30	37.8700	38.1100	36.7000	36.7000	-5.777%	18	277	-52.180%
2026-03-27	38.9000	38.9500	38.6700	38.9500	-15.031%	3	288	-54.942%
2026-03-26	45.8400	45.8400	45.8400	45.8400	-1.313%	1	288	-61.715%
2026-03-24	46.4500	46.4500	46.4500	46.4500	+0.978%	1	288	-62.217%
2026-03-23	47.3000	47.3000	46.0000	46.0000	+7.653%	11	289	-61.848%
2026-03-20	42.7300	42.7300	42.7200	42.7300	-8.599%	3	279	-58.928%
2026-03-19	47.3500	47.9400	46.3800	46.7500	-13.265%	4	279	-62.460%
2026-03-17	53.9000	53.9000	53.9000	53.9000	-6.424%	1	279	-67.440%
2026-03-10	57.6000	57.6000	57.6000	57.6000	+7.083%	1	279	-69.531%
2026-03-09	52.2400	53.7900	52.2400	53.7900	-1.393%	2	279	-67.373%
2026-03-03	54.5500	54.5500	54.5500	54.5500	-9.461%	2	279	-67.828%
2026-02-27	60.2500	60.2500	60.2500	60.2500	-1.230%	1	280	-70.871%
2026-02-26	61.0000	61.0000	61.0000	61.0000	-3.128%	1	279	-71.230%
2026-02-17	65.7000	65.8000	62.9700	62.9700	-11.285%	19	279	-72.130%
2026-02-12	76.0000	76.0000	70.9800	70.9800	+0.183%	2	278	-75.275%
2026-02-09	70.8500	70.8500	70.8500	70.8500	+1.012%	1	279	-75.229%
2026-02-04	70.1400	70.1400	70.1400	70.1400	-2.516%	1	278	-74.979%
2026-02-03	73.6000	73.6000	71.8000	71.9500	-2.441%	4	278	-75.608%
2026-01-29	74.7500	74.7500	73.7500	73.7500	-11.951%	2	278	-76.203%
2026-01-26	83.7600	83.7600	83.7600	83.7600	-6.078%	1	277	-79.047%
2026-01-23	89.1800	89.1800	89.1800	89.1800	+15.458%	1	277	-80.321%
2026-01-21	77.2400	77.2400	77.2400	77.2400	+0.862%	2	277	-77.279%
2026-01-20	77.5500	77.5500	76.5800	76.5800	-8.507%	2	277	-77.083%
2026-01-16	84.2500	84.2500	83.7000	83.7000	-4.201%	5	280	-79.032%
2026-01-14	87.3700	87.3700	87.3700	87.3700	-13.151%	1	280	-79.913%
2026-01-05	100.1000	101.2500	100.1000	100.6000	+7.709%	18	278	-82.555%
2026-01-02	100.8000	100.8000	93.4000	93.4000	-6.786%	4	278	-81.210%
2025-12-31	100.2000	100.2000	100.2000	100.2000	-2.005%	1	278	-82.485%
2025-12-30	106.5500	106.5500	102.2000	102.2500	-4.278%	4	278	-82.836%
2025-12-29	106.8200	106.8200	106.8200	106.8200	-6.142%	1	277	-83.570%
2025-12-26	113.8100	113.8100	113.8100	113.8100	-10.814%	1	277	-84.580%
2025-12-22	127.6100	127.6100	127.6100	127.6100	+5.742%	1	277	-86.247%
2025-12-19	120.5900	120.6800	120.5700	120.6800	-1.566%	3	277	-85.457%
2025-12-18	120.4400	122.6000	120.4400	122.6000	+1.997%	15	275	-85.685%
2025-12-15	116.2000	120.2000	116.2000	120.2000	+9.922%	3	275	-85.399%
2025-12-12	109.3500	109.3500	109.3500	109.3500	+9.241%	1	275	-83.951%
2025-12-10	100.0500	100.1000	100.0500	100.1000	-2.151%	2	275	-82.468%
2025-12-09	102.2700	102.3000	102.2700	102.3000	-4.615%	2	274	-82.845%
2025-12-05	107.2500	107.2500	107.2500	107.2500	+3.125%	2	276	-83.636%
2025-12-04	104.0000	104.0000	104.0000	104.0000	+1.811%	1	276	-83.125%
2025-12-03	99.8500	102.1500	99.8500	102.1500	+7.696%	4	277	-82.819%
2025-11-28	94.7500	94.8500	94.7500	94.8500	+17.943%	10	276	-81.497%
2025-11-21	80.4200	80.4200	80.4200	80.4200	-4.079%	3	276	-78.177%
2025-11-18	83.8400	83.8400	83.8400	83.8400	-7.584%	1	273	-79.067%
2025-11-17	90.7200	90.7200	90.7200	90.7200	+4.228%	1	273	-80.655%
2025-11-13	86.6000	87.0400	86.6000	87.0400	-20.220%	9	273	-79.837%
2025-11-10	108.5000	109.1000	108.5000	109.1000	+6.439%	3	277	-83.914%
2025-11-07	102.3000	102.5000	102.3000	102.5000	-5.764%	4	277	-82.878%
2025-11-06	108.7700	108.7700	108.7700	108.7700	-11.540%	5	277	-83.865%
2025-11-03	122.9600	122.9600	122.9600	122.9600	+10.150%	2	276	-85.727%
2025-10-31	111.6300	111.6300	111.6300	111.6300	-2.268%	1	276	-84.278%
2025-10-29	115.6500	115.6500	114.2200	114.2200	-2.276%	3	276	-84.635%
2025-10-28	116.2300	116.8800	116.2300	116.8800	+19.363%	2	273	-84.985%
2025-10-24	97.9200	97.9200	97.9200	97.9200	-4.468%	1	274	-82.077%
2025-10-22	102.5000	102.5000	102.5000	102.5000	-3.484%	1	273	-82.878%
2025-10-21	106.2500	106.2500	106.2000	106.2000	+5.263%	2	274	-83.475%
2025-10-14	97.8000	100.8900	97.8000	100.8900	-1.388%	9	274	-82.605%
2025-10-13	94.7500	102.3100	94.7500	102.3100	+9.107%	3	273	-82.846%
2025-10-10	93.7700	93.7700	93.7700	93.7700	-7.094%	1	275	-81.284%
2025-10-09	99.7000	100.9300	99.7000	100.9300	-1.628%	3	275	-82.612%
2025-10-08	102.6000	102.6000	102.6000	102.6000	-9.763%	3	275	-82.895%
2025-10-06	108.1500	113.7000	108.1500	113.7000	+11.854%	13	277	-84.565%
2025-10-03	106.3500	106.5000	96.1000	101.6500	-6.313%	8	280	-82.735%
2025-10-02	115.7500	115.7500	108.5000	108.5000	-0.777%	3	280	-83.825%
2025-09-30	107.1500	109.3500	105.1700	109.3500	+0.413%	4	281	-83.951%
2025-09-29	108.9000	108.9000	108.9000	108.9000	+7.428%	3	282	-83.884%
2025-09-26	104.4500	104.6200	101.3700	101.3700	+2.373%	3	285	-82.687%
2025-09-25	100.7700	102.1000	98.9000	99.0200	-8.298%	9	286	-82.276%
2025-09-24	105.8700	107.9800	105.8700	107.9800	+6.752%	4	289	-83.747%
2025-09-23	104.2000	104.2000	101.1500	101.1500	-7.920%	2	288	-82.650%
2025-09-22	109.8500	109.8500	109.8500	109.8500	+9.642%	1	289	-84.024%
2025-09-19	100.1900	100.1900	100.1900	100.1900	-0.010%	1	289	-82.483%
2025-09-18	101.4500	101.4500	100.2000	100.2000	+3.139%	8	289	-82.485%
2025-09-17	97.1500	97.1500	97.1500	97.1500	-0.918%	1	284	-81.935%
2025-09-16	93.8700	98.0500	93.8700	98.0500	+6.115%	17	283	-82.101%
2025-09-15	101.5500	101.5500	92.4000	92.4000	+7.305%	16	278	-81.006%
2025-09-12	81.5000	86.1100	81.5000	86.1100	+30.272%	2	263	-79.619%
2025-09-11	66.1000	66.1000	66.1000	66.1000	+2.960%	1	264	-73.449%
2025-09-10	64.3500	64.4000	64.2000	64.2000	+4.475%	3	264	-72.664%
2025-09-09	61.4500	61.4500	61.4500	61.4500	-0.647%	1	266	-71.440%
2025-09-08	66.0000	66.0000	61.8500	61.8500	+0.049%	6	265	-71.625%
2025-09-05	63.9100	63.9100	61.8200	61.8200	+14.481%	2	266	-71.611%
2025-09-02	54.0000	54.0000	54.0000	54.0000	-4.374%	1	267	-67.500%
2025-08-29	58.2800	58.5900	56.4700	56.4700	-8.179%	16	265	-68.922%
2025-08-28	61.5000	61.5000	61.5000	61.5000	-4.503%	13	265	-71.463%
2025-08-27	65.5800	65.7400	64.4000	64.4000	+8.326%	3	252	-72.748%
2025-08-22	57.0800	59.4500	57.0800	59.4500	+13.802%	3	253	-70.479%
2025-08-20	51.7400	52.2400	49.7400	52.2400	-8.990%	6	251	-66.405%
2025-08-18	56.5500	57.4000	56.5500	57.4000	+3.891%	3	252	-69.425%
2025-08-15	58.2000	58.2000	55.2500	55.2500	+8.546%	2	253	-68.235%
2025-08-07	50.9000	50.9000	50.9000	50.9000	+0.236%	1	253	-65.521%
2025-08-06	50.8000	50.8000	50.7800	50.7800	+6.905%	9	253	-65.439%
2025-08-05	47.1500	47.7500	47.1500	47.5000	+0.423%	6	245	-63.053%
2025-08-04	48.0000	48.0000	45.6000	47.3000	+2.714%	111	244	-62.896%
2025-08-01	46.7400	47.2000	46.0000	46.0500	-5.538%	5	339	-61.889%
2025-07-31	49.8400	49.8400	48.7500	48.7500	-6.520%	6	336	-64.000%
2025-07-30	54.6500	54.6500	52.1500	52.1500	-3.551%	2	335	-66.347%
2025-07-29	53.0000	54.9500	53.0000	54.0700	-5.555%	3	336	-67.542%
2025-07-28	54.6000	57.2500	54.6000	57.2500	+7.815%	11	336	-69.345%
2025-07-25	53.1000	53.1000	53.1000	53.1000	+15.309%	1	336	-66.949%
2025-07-24	50.0700	50.0700	46.0500	46.0500	-26.520%	3	335	-61.889%
2025-07-23	62.3000	62.6700	62.1000	62.6700	+2.486%	108	337	-71.996%
2025-07-22	61.1500	61.1500	61.1500	61.1500	-0.293%	1	237	-71.300%
2025-07-21	61.1200	61.3300	60.9000	61.3300	-0.969%	3	237	-71.384%
2025-07-18	61.1000	61.9300	60.2000	61.9300	+5.647%	103	238	-71.662%
2025-07-16	55.9500	58.6200	55.9500	58.6200	+9.981%	107	269	-70.061%
2025-07-15	54.9000	54.9000	53.3000	53.3000	-7.304%	2	191	-67.073%
2025-07-14	57.5000	57.5000	57.5000	57.5000	+19.767%	3	189	-69.478%
2025-07-10	48.4700	48.4700	47.3500	48.0100	+6.452%	21	186	-63.445%
2025-07-09	45.9000	45.9000	45.1000	45.1000	-9.201%	11	166	-61.086%
2025-07-08	48.2100	50.1000	48.2100	49.6700	+5.122%	33	165	-64.667%
2025-07-07	49.0500	49.0500	47.2500	47.2500	-19.574%	26	173	-62.857%
2025-07-03	58.8000	58.8000	58.0000	58.7500	+1.855%	39	190	-70.128%
2025-07-02	56.6500	57.6800	55.4300	57.6800	+9.554%	21	190	-69.574%
2025-07-01	52.1700	53.9200	52.1700	52.6500	-16.772%	24	197	-66.667%
2025-06-27	65.7700	65.7700	63.2600	63.2600	-6.765%	11	185	-72.257%
2025-06-25	75.5000	75.5000	66.2100	67.8500	-19.380%	15	175	-74.134%
2025-06-23	72.7500	84.1600	72.7500	84.1600	+19.207%	16	178	-79.147%
2025-06-18	70.6000	70.6000	70.6000	70.6000	+4.161%	5	181	-75.142%
2025-06-17	68.2500	68.2500	67.5500	67.7800	-5.939%	20	181	-74.107%
2025-06-13	68.6500	75.3000	68.6500	72.0600	-1.355%	24	173	-75.645%
2025-06-11	75.2300	76.1300	72.4400	73.0500	+8.673%	31	178	-75.975%
2025-06-10	65.3500	67.2200	65.3500	67.2200	+5.097%	3	167	-73.892%
2025-06-09	55.0000	63.9600	55.0000	63.9600	+7.010%	103	167	-72.561%
2025-06-06	60.0200	60.0200	59.7700	59.7700	+10.074%	6	67	-70.637%
2025-06-05	68.7700	68.7700	50.8000	54.3000	-26.183%	6	66	-67.680%
2025-06-04	78.8000	78.8000	72.7700	73.5600	-10.478%	96	77	-76.142%
2025-06-03	80.5500	82.1700	80.2800	82.1700	+7.020%	12	77	-78.642%
2025-06-02	76.8000	76.8000	76.7300	76.7800	-6.764%	38	77	-77.142%
2025-05-30	87.8500	87.8500	82.0600	82.3500	-6.738%	122	89	-78.689%
2025-05-28	90.3000	90.3000	87.7500	88.3000	-0.653%	28	54	-80.125%
2025-05-27	88.8800	88.8800	88.8800	88.8800	+14.168%	3	41	-80.254%
2025-05-23	76.7900	77.8500	76.4500	77.8500	-1.952%	42	34	-77.457%
2025-05-22	81.9200	81.9200	79.4000	79.4000	-1.207%	30	34	-77.897%
2025-05-21	80.3700	80.3700	80.3700	80.3700	+1.324%	10	15	-78.163%
2025-05-19	77.9000	79.3200	74.7300	79.3200	-5.549%	4	5	-77.874%
2025-05-16	83.9700	83.9800	83.9700	83.9800	0.000%	6	3	-79.102%