Dark

TSLA20271217C660
TSLA Dec 17 2027 660.00 Call (TSLA271217C00660000)
option OPRA

EOD

Jul 28, 2026

16.68-3.023%(-0.52)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	16.6800	16.6800	16.6800	16.6800	-3.023%	3	1,037	0.000%
2026-07-27	17.2500	17.2500	17.2000	17.2000	-3.208%	11	1,037	-3.023%
2026-07-24	19.6100	19.6100	17.7700	17.7700	-13.528%	56	1,046	-6.134%
2026-07-23	23.7000	23.7000	20.5500	20.5500	-40.452%	60	998	-18.832%
2026-07-21	34.5100	34.5100	34.5100	34.5100	-13.703%	1	964	-51.666%
2026-07-14	39.6800	39.9900	39.6800	39.9900	-11.877%	500	964	-58.290%
2026-07-10	45.3800	45.3800	45.3800	45.3800	+7.434%	40	1,033	-63.244%
2026-07-09	42.2400	42.2400	42.2400	42.2400	-3.978%	1	1,064	-60.511%
2026-07-06	43.9900	43.9900	43.9900	43.9900	+25.830%	1	1,064	-62.082%
2026-06-26	34.2000	34.9600	34.2000	34.9600	-1.521%	9	1,065	-52.288%
2026-06-25	37.2400	37.2400	35.5000	35.5000	-4.184%	2	1,065	-53.014%
2026-06-24	37.0500	37.0500	37.0500	37.0500	-10.723%	4	1,067	-54.980%
2026-06-23	42.5500	42.5500	41.5000	41.5000	-7.263%	51	1,067	-59.807%
2026-06-18	44.1700	45.2000	44.1700	44.7500	-7.061%	29	1,034	-62.726%
2026-06-17	46.7500	48.1500	46.7500	48.1500	-2.649%	4	1,034	-65.358%
2026-06-16	49.4000	49.4600	49.4000	49.4600	-4.665%	5	1,034	-66.276%
2026-06-15	51.6600	51.8800	51.6600	51.8800	+3.162%	2	1,035	-67.849%
2026-06-12	49.0000	51.1800	46.2300	50.2900	+2.633%	19	1,035	-66.832%
2026-06-11	43.9000	49.0000	43.8500	49.0000	+13.164%	11	1,035	-65.959%
2026-06-10	46.8200	46.8200	43.2500	43.3000	-6.479%	12	1,036	-61.478%
2026-06-09	50.0000	50.0000	46.3000	46.3000	+1.647%	10	1,033	-63.974%
2026-06-05	45.5500	45.6200	45.5500	45.5500	-16.651%	6	1,036	-63.381%
2026-06-02	54.4200	54.6500	54.1500	54.6500	+4.673%	11	1,038	-69.478%
2026-06-01	53.6000	53.6000	52.2100	52.2100	-9.358%	13	1,040	-68.052%
2026-05-29	60.8500	60.8500	56.5000	57.6000	-8.644%	11	1,048	-71.042%
2026-05-28	63.0500	63.0500	63.0500	63.0500	+1.123%	2	1,041	-73.545%
2026-05-27	63.0300	64.7600	62.3500	62.3500	+20.135%	4	1,039	-73.248%
2026-05-21	51.9000	51.9000	51.9000	51.9000	+1.268%	20	1,040	-67.861%
2026-05-20	51.1000	51.2500	51.1000	51.2500	+13.260%	2	1,040	-67.454%
2026-05-19	46.7300	46.7300	45.2500	45.2500	-8.586%	5	1,060	-63.138%
2026-05-18	52.5000	52.5000	47.6000	49.5000	-24.485%	11	1,060	-66.303%
2026-05-13	65.5500	65.5500	65.5500	65.5500	+1.079%	2	1,060	-74.554%
2026-05-11	64.8500	64.8500	64.8500	64.8500	+15.289%	1	1,060	-74.279%
2026-05-08	51.9500	56.2500	51.9500	56.2500	+19.987%	17	1,061	-70.347%
2026-05-07	48.4300	48.4300	46.8800	46.8800	+8.143%	2	1,078	-64.420%
2026-05-06	43.3500	43.3500	43.3500	43.3500	+6.068%	1	1,078	-61.522%
2026-05-01	40.8700	40.8700	40.8700	40.8700	+13.528%	20	1,071	-59.188%
2026-04-29	36.0000	36.0000	36.0000	36.0000	-0.222%	1	1,071	-53.667%
2026-04-27	34.3800	36.0800	34.3800	36.0800	-4.525%	11	1,072	-53.769%
2026-04-24	37.8200	37.8200	37.7900	37.7900	-3.103%	10	1,062	-55.861%
2026-04-23	39.0000	39.0000	39.0000	39.0000	-13.621%	1	1,056	-57.231%
2026-04-21	45.1500	45.1500	45.1500	45.1500	-1.204%	4	1,056	-63.056%
2026-04-16	42.8100	45.7000	42.8100	45.7000	+4.601%	9	1,056	-63.501%
2026-04-15	39.5200	46.5000	39.5200	43.6900	+25.366%	18	1,055	-61.822%
2026-04-14	35.0500	35.0500	34.8500	34.8500	+18.901%	2	1,047	-52.138%
2026-04-10	29.6500	29.6500	29.3000	29.3100	-1.776%	11	1,047	-43.091%
2026-04-09	28.2800	30.3400	28.2800	29.8400	+0.743%	22	1,048	-44.102%
2026-04-07	29.3000	29.6200	29.3000	29.6200	-4.544%	2	1,064	-43.687%
2026-04-06	31.8500	31.8800	31.0300	31.0300	-12.592%	13	1,064	-46.246%
2026-04-02	35.7400	36.4500	35.4200	35.5000	-10.240%	12	1,061	-53.014%
2026-04-01	38.1900	39.5800	38.1900	39.5500	+12.008%	3	1,061	-57.826%
2026-03-31	35.2900	35.9500	35.0600	35.3100	-1.506%	512	1,060	-52.761%
2026-03-30	36.6700	36.6700	35.8500	35.8500	-1.915%	3	560	-53.473%
2026-03-27	37.7500	37.7500	36.5500	36.5500	-13.389%	3	559	-54.364%
2026-03-26	43.2000	43.2000	42.2000	42.2000	-10.213%	9	558	-60.474%
2026-03-25	47.0000	47.0000	47.0000	47.0000	+10.588%	1	550	-64.511%
2026-03-23	42.9300	42.9300	42.5000	42.5000	+5.853%	2	550	-60.753%
2026-03-20	40.1500	40.1500	40.1500	40.1500	-8.229%	1	550	-58.456%
2026-03-19	45.3300	45.3300	43.7500	43.7500	-9.063%	4	550	-61.874%
2026-03-18	48.8800	48.8800	48.1100	48.1100	-3.606%	4	550	-65.329%
2026-03-17	50.0000	50.0600	49.8000	49.9100	-2.329%	79	548	-66.580%
2026-03-09	51.1000	51.1000	51.1000	51.1000	-9.172%	1	512	-67.358%
2026-03-05	55.9700	56.2600	55.9700	56.2600	+0.788%	2	513	-70.352%
2026-03-04	51.7900	55.8400	51.7900	55.8200	+10.229%	3	512	-70.118%
2026-03-03	52.3000	52.3000	50.6400	50.6400	-17.336%	5	512	-67.062%
2026-02-25	61.2600	61.2600	61.2600	61.2600	+12.136%	6	512	-72.772%
2026-02-23	54.6300	54.6300	54.6300	54.6300	-8.077%	1	512	-69.467%
2026-02-20	59.4300	59.4300	59.4300	59.4300	-10.833%	1	512	-71.933%
2026-02-13	66.6500	66.6500	66.6500	66.6500	-4.307%	1	513	-74.974%
2026-02-11	69.6500	69.6500	69.6500	69.6500	+9.858%	1	513	-76.052%
2026-02-09	63.4000	63.4000	63.4000	63.4000	+6.788%	2	514	-73.691%
2026-02-05	61.2900	61.2900	57.6100	59.3700	-5.762%	14	516	-71.905%
2026-02-04	63.0000	63.0000	63.0000	63.0000	-12.476%	1	519	-73.524%
2026-02-03	71.9800	71.9800	71.9800	71.9800	+3.020%	6	519	-76.827%
2026-02-02	69.8700	69.8700	69.8700	69.8700	-13.313%	5	518	-76.127%
2026-01-30	80.6000	80.6000	80.6000	80.6000	+15.242%	1	513	-79.305%
2026-01-29	69.9400	69.9400	69.9400	69.9400	-11.457%	1	513	-76.151%
2026-01-28	78.9100	78.9900	78.9100	78.9900	-0.139%	8	512	-78.883%
2026-01-27	79.1000	79.1000	79.1000	79.1000	-0.914%	1	520	-78.913%
2026-01-26	79.8300	79.8300	79.8300	79.8300	-6.522%	1	520	-79.106%
2026-01-22	79.2000	85.4000	79.2000	85.4000	+17.340%	4	521	-80.468%
2026-01-21	72.8100	72.8100	72.7800	72.7800	+1.719%	100	521	-77.082%
2026-01-20	73.9500	73.9500	71.4500	71.5500	-12.014%	4	533	-76.688%
2026-01-16	81.4900	81.4900	81.3200	81.3200	-1.514%	6	534	-79.488%
2026-01-14	84.7300	85.2200	82.4800	82.5700	-8.742%	11	534	-79.799%
2026-01-12	86.3800	90.4800	86.3800	90.4800	+2.203%	6	535	-81.565%
2026-01-09	87.6700	88.5300	87.6700	88.5300	+6.189%	2	536	-81.159%
2026-01-08	81.1700	83.3700	81.1700	83.3700	-3.002%	8	536	-79.993%
2026-01-07	85.4000	85.9500	85.4000	85.9500	+2.443%	18	537	-80.593%
2026-01-06	85.4500	85.4500	83.9000	83.9000	-13.111%	25	544	-80.119%
2026-01-05	94.6500	97.3800	94.6500	96.5600	-1.015%	26	542	-82.726%
2025-12-31	97.5500	97.5500	97.5500	97.5500	-1.841%	1	546	-82.901%
2025-12-30	99.9000	101.6000	99.3800	99.3800	-4.073%	43	546	-83.216%
2025-12-29	103.5000	103.6000	103.5000	103.6000	-8.505%	2	548	-83.900%
2025-12-24	113.2300	113.2300	113.2300	113.2300	-2.329%	5	543	-85.269%
2025-12-23	115.9100	115.9300	115.9100	115.9300	-5.985%	2	543	-85.612%
2025-12-22	123.3100	123.3100	123.3100	123.3100	+6.439%	3	543	-86.473%
2025-12-19	116.5000	116.5000	115.8500	115.8500	-4.217%	27	540	-85.602%
2025-12-18	119.0200	120.9500	118.9200	120.9500	+5.624%	7	531	-86.209%
2025-12-17	122.3800	124.4000	114.4600	114.5100	-5.652%	7	528	-85.434%
2025-12-16	117.3500	121.3700	116.0200	121.3700	+6.000%	13	533	-86.257%
2025-12-15	114.6800	114.6800	114.5000	114.5000	+10.075%	6	537	-85.432%
2025-12-12	104.0200	104.0200	104.0200	104.0200	+5.220%	5	542	-83.965%
2025-12-09	98.0200	98.8600	98.0200	98.8600	+1.520%	40	547	-83.128%
2025-12-08	97.5300	97.5300	97.3800	97.3800	-3.575%	2	552	-82.871%
2025-12-04	101.0000	101.0000	100.9900	100.9900	+2.737%	3	553	-83.484%
2025-12-03	95.4600	99.0500	95.4500	98.3000	+7.632%	56	553	-83.032%
2025-12-02	91.3300	91.3300	91.3300	91.3300	+2.136%	10	560	-81.737%
2025-12-01	89.4200	89.4200	89.4200	89.4200	-1.844%	1	560	-81.346%
2025-11-28	91.6000	91.6500	90.6500	91.1000	+0.452%	16	559	-81.690%
2025-11-26	90.6900	90.6900	90.6900	90.6900	+1.705%	1	556	-81.608%
2025-11-24	89.2300	89.2300	89.1700	89.1700	+12.305%	2	556	-81.294%
2025-11-21	77.9500	82.2200	77.9500	79.4000	-0.750%	6	556	-78.992%
2025-11-20	88.6000	88.6000	80.0000	80.0000	-1.623%	14	555	-79.150%
2025-11-19	81.4900	81.4900	81.3200	81.3200	-2.459%	3	569	-79.488%
2025-11-18	80.8000	83.3700	80.2700	83.3700	-3.730%	14	567	-79.993%
2025-11-17	88.9000	92.0000	86.6000	86.6000	+3.465%	7	564	-80.739%
2025-11-14	84.4700	84.4700	83.7000	83.7000	+1.246%	2	569	-80.072%
2025-11-13	90.1200	90.1200	80.6500	82.6700	-12.759%	74	570	-79.823%
2025-11-12	93.4000	94.7600	93.4000	94.7600	-4.687%	11	586	-82.398%
2025-11-11	99.4200	99.4200	99.4200	99.4200	-3.438%	10	606	-83.223%
2025-11-10	103.2500	103.2500	102.9600	102.9600	+5.169%	4	606	-83.800%
2025-11-07	99.2000	99.7200	97.9000	97.9000	-11.121%	31	605	-82.962%
2025-11-06	106.6300	110.1500	104.9200	110.1500	-5.911%	23	621	-84.857%
2025-11-05	111.3700	117.1700	104.7500	117.0700	+10.132%	23	632	-85.752%
2025-11-04	111.5300	111.5300	106.3000	106.3000	-11.046%	45	632	-84.309%
2025-11-03	118.9000	119.7900	118.9000	119.5000	+8.686%	7	660	-86.042%
2025-10-31	107.1300	109.9500	106.7000	109.9500	+8.754%	8	660	-84.829%
2025-10-30	101.1000	101.1000	101.1000	101.1000	-10.744%	10	661	-83.501%
2025-10-28	108.1500	113.2700	108.1500	113.2700	+11.761%	22	661	-85.274%
2025-10-27	101.3500	101.3500	101.3500	101.3500	+6.360%	1	663	-83.542%
2025-10-24	97.1300	97.1300	95.2000	95.2900	-4.843%	31	663	-82.496%
2025-10-23	85.0000	100.1400	85.0000	100.1400	+2.813%	26	662	-83.343%
2025-10-22	96.6300	97.4000	94.7100	97.4000	-5.003%	51	661	-82.875%
2025-10-21	102.2900	102.6000	102.2600	102.5300	+2.020%	30	672	-83.732%
2025-10-17	98.0600	100.5000	98.0600	100.5000	+5.291%	2	663	-83.403%
2025-10-16	98.5200	98.5200	95.4500	95.4500	-2.303%	6	663	-82.525%
2025-10-15	97.7000	97.7000	97.7000	97.7000	+1.771%	1	669	-82.927%
2025-10-14	91.9500	96.0000	91.9500	96.0000	-2.290%	2	670	-82.625%
2025-10-13	92.4900	98.2500	92.4900	98.2500	+11.838%	6	670	-83.023%
2025-10-10	91.8500	93.4000	87.8500	87.8500	-11.083%	9	672	-81.013%
2025-10-09	96.7000	98.8000	96.7000	98.8000	-2.217%	7	673	-83.117%
2025-10-08	97.7200	101.0400	97.7200	101.0400	+0.308%	4	672	-83.492%
2025-10-07	108.2500	108.2500	100.1000	100.7300	-9.529%	5	670	-83.441%
2025-10-06	111.3400	111.3400	111.3400	111.3400	+18.813%	1	670	-85.019%
2025-10-03	97.8300	97.8300	93.6300	93.7100	-11.201%	16	670	-82.200%
2025-10-02	111.0000	111.1900	105.5300	105.5300	-7.898%	9	675	-84.194%
2025-10-01	110.5500	114.5800	110.5500	114.5800	+9.072%	24	673	-85.442%
2025-09-29	105.0500	105.0500	105.0500	105.0500	+5.897%	4	649	-84.122%
2025-09-26	99.2000	99.2000	99.2000	99.2000	+2.798%	5	649	-83.185%
2025-09-25	97.7000	97.7000	94.2000	96.5000	-9.415%	5	644	-82.715%
2025-09-24	103.0000	106.5300	101.2900	106.5300	+8.771%	25	643	-84.342%
2025-09-23	100.6500	100.6500	96.6600	97.9400	-4.848%	8	622	-82.969%
2025-09-22	106.9000	106.9000	99.3300	102.9300	+7.051%	48	618	-83.795%
2025-09-19	99.1500	99.2500	96.1500	96.1500	+1.211%	9	635	-82.652%
2025-09-18	97.8800	101.4000	95.0000	95.0000	-1.042%	90	638	-82.442%
2025-09-17	90.8000	96.0000	90.3500	96.0000	-0.590%	49	598	-82.625%
2025-09-16	93.0700	96.5700	93.0700	96.5700	+9.490%	7	643	-82.728%
2025-09-15	94.0900	94.4200	88.2000	88.2000	+7.039%	26	648	-81.088%
2025-09-12	73.4000	83.2100	73.4000	82.4000	+22.002%	60	667	-79.757%
2025-09-11	59.6400	67.5400	59.6400	67.5400	+13.322%	48	626	-75.304%
2025-09-10	60.9100	60.9100	59.6000	59.6000	+1.447%	3	634	-72.013%
2025-09-09	58.7500	58.7500	58.7500	58.7500	-2.732%	1	633	-71.609%
2025-09-08	60.4000	60.4000	60.4000	60.4000	+0.667%	5	633	-72.384%
2025-09-05	60.0000	60.0000	60.0000	60.0000	+9.449%	6	628	-72.200%
2025-09-04	53.2500	54.8200	53.2500	54.8200	-0.688%	8	628	-69.573%
2025-09-03	52.2500	56.1500	52.2500	55.2000	+7.435%	6	626	-69.783%
2025-09-02	52.0000	52.0000	51.3800	51.3800	-3.783%	5	625	-67.536%
2025-08-29	54.9000	54.9000	53.4000	53.4000	-13.592%	2	623	-68.764%
2025-08-27	62.3900	62.3900	61.8000	61.8000	+0.488%	13	623	-73.010%
2025-08-26	61.5000	61.5000	61.5000	61.5000	+0.081%	12	610	-72.878%
2025-08-25	60.8000	61.4500	60.8000	61.4500	+7.996%	3	610	-72.856%
2025-08-22	50.2000	56.9000	50.2000	56.9000	+15.089%	8	611	-70.685%
2025-08-20	50.5000	50.5000	49.4400	49.4400	-10.305%	4	609	-66.262%
2025-08-18	54.4400	55.1200	54.4400	55.1200	+3.182%	51	610	-69.739%
2025-08-15	53.4200	53.4200	53.4200	53.4200	-4.265%	1	634	-68.776%
2025-08-14	57.1400	57.1400	55.8000	55.8000	-4.583%	35	633	-70.108%
2025-08-13	59.0500	59.0500	58.4800	58.4800	-1.731%	3	598	-71.477%
2025-08-12	58.5600	59.5100	58.5600	59.5100	-1.146%	11	600	-71.971%
2025-08-11	60.6300	60.6300	60.2000	60.2000	+10.357%	9	609	-72.292%
2025-08-08	56.1000	56.1000	54.5500	54.5500	+10.559%	2	609	-69.423%
2025-08-07	49.3400	49.3400	49.3400	49.3400	+8.083%	1	608	-66.194%
2025-08-05	45.9500	45.9500	45.3000	45.6500	-1.083%	12	608	-63.461%
2025-08-04	45.9500	46.6800	45.9500	46.1500	+5.365%	3	614	-63.857%
2025-08-01	43.8000	43.8000	43.8000	43.8000	-6.089%	5	612	-61.918%
2025-07-31	50.5500	50.5500	46.6400	46.6400	-6.999%	67	617	-64.237%
2025-07-30	52.0000	52.0000	50.1500	50.1500	-2.051%	32	615	-66.740%
2025-07-29	50.9500	51.2000	50.9500	51.2000	-7.397%	26	585	-67.422%
2025-07-28	50.8000	55.2900	50.8000	55.2900	+7.673%	3	590	-69.832%
2025-07-25	48.2500	52.1500	48.2500	51.3500	+10.787%	4	592	-67.517%
2025-07-24	47.3200	47.3200	44.3800	46.3500	-22.673%	67	591	-64.013%
2025-07-23	59.9400	59.9400	59.9400	59.9400	-1.963%	1	567	-72.172%
2025-07-22	59.0600	61.1400	59.0600	61.1400	+3.434%	115	567	-72.718%
2025-07-21	61.9000	61.9000	59.1100	59.1100	+3.069%	51	483	-71.781%
2025-07-18	57.3500	57.3500	57.3500	57.3500	+1.146%	1	496	-70.915%
2025-07-16	53.0000	56.7000	53.0000	56.7000	+7.488%	14	495	-70.582%
2025-07-15	52.8800	52.9500	52.7500	52.7500	+0.918%	12	487	-68.379%
2025-07-14	52.4000	52.4000	52.2700	52.2700	+4.540%	30	477	-68.089%
2025-07-11	49.3100	50.0000	49.3100	50.0000	+2.041%	21	447	-66.640%
2025-07-10	44.0900	49.1000	44.0900	49.0000	+12.385%	9	466	-65.959%
2025-07-09	44.0000	44.0000	43.6000	43.6000	-9.637%	2	461	-61.743%
2025-07-08	47.5000	48.2500	47.5000	48.2500	+4.914%	3	462	-65.430%
2025-07-07	47.0000	47.5700	45.2200	45.9900	-18.746%	34	462	-63.731%
2025-07-03	57.0000	57.0000	56.6000	56.6000	+0.640%	34	477	-70.530%
2025-07-02	54.2000	56.2400	54.2000	56.2400	+11.212%	7	477	-70.341%
2025-07-01	50.4700	52.6600	49.5000	50.5700	-11.791%	20	476	-67.016%
2025-06-30	59.7000	59.7000	57.3300	57.3300	-4.988%	6	464	-70.905%
2025-06-27	62.9600	62.9600	60.0600	60.3400	-7.864%	56	460	-72.357%
2025-06-25	64.1500	65.7600	63.4000	65.4900	-11.917%	72	405	-74.530%
2025-06-24	77.9200	78.0600	74.1000	74.3500	-6.888%	90	333	-77.566%
2025-06-23	67.9500	80.3000	67.9500	79.8500	+19.001%	101	260	-79.111%
2025-06-20	68.6600	68.6600	66.1000	67.1000	-0.519%	12	274	-75.142%
2025-06-18	68.6700	68.6700	66.9600	67.4500	+3.277%	9	275	-75.271%
2025-06-17	68.1000	68.1000	65.3100	65.3100	-9.593%	27	275	-74.460%
2025-06-16	71.1500	72.2400	70.5500	72.2400	+10.968%	4	260	-76.910%
2025-06-13	64.9000	66.4300	64.9000	65.1000	-3.655%	42	258	-74.378%
2025-06-12	70.0400	73.0400	67.5700	67.5700	-6.736%	193	258	-75.314%
2025-06-11	73.4400	73.8300	72.4500	72.4500	+7.861%	7	193	-76.977%
2025-06-10	63.4500	67.6300	63.0000	67.1700	+11.857%	10	190	-75.167%
2025-06-09	54.6200	60.0500	54.4600	60.0500	+4.799%	26	185	-72.223%
2025-06-06	57.6700	59.9900	56.1200	57.3000	+10.108%	72	183	-70.890%
2025-06-05	62.4000	64.2000	51.4800	52.0400	-27.166%	109	175	-67.948%
2025-06-04	72.8500	72.8500	70.4500	71.4500	-7.147%	134	70	-76.655%
2025-06-03	77.1000	77.1000	76.9500	76.9500	+1.921%	4	70	-78.324%
2025-06-02	74.4000	75.5000	73.9500	75.5000	-9.851%	48	68	-77.907%
2025-05-30	83.7500	83.7500	83.7500	83.7500	-1.471%	2	53	-80.084%
2025-05-28	86.6500	86.6500	85.0000	85.0000	+1.130%	21	52	-80.376%
2025-05-27	83.9500	84.0500	83.1500	84.0500	+7.344%	3	41	-80.155%
2025-05-23	74.2200	78.3000	74.2200	78.3000	-1.011%	60	26	-78.697%
2025-05-22	77.3200	79.1000	77.3200	79.1000	+5.144%	31	26	-78.913%
2025-05-21	75.7900	75.7900	75.2300	75.2300	0.000%	20	5	-77.828%