Dark

TSLA20271217C670
TSLA Dec 17 2027 670.00 Call (TSLA271217C00670000)
option OPRA

EOD

Jul 31, 2026

16.50+13.169%(+1.92)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	16.5000	16.5000	16.5000	16.5000	+13.169%	3	456	0.000%
2026-07-29	16.0600	16.0600	14.5800	14.5800	-8.647%	3	453	+13.169%
2026-07-28	17.5000	17.5000	15.9600	15.9600	-4.603%	119	452	+3.383%
2026-07-24	16.8700	16.8700	16.7200	16.7300	-13.091%	122	570	-1.375%
2026-07-23	22.6600	22.6600	18.8700	19.2500	-40.806%	147	452	-14.286%
2026-07-22	32.5600	32.6700	32.5200	32.5200	+5.756%	7	460	-49.262%
2026-07-20	30.6000	30.7500	30.5500	30.7500	-3.332%	20	465	-46.341%
2026-07-17	31.8100	31.8100	31.8100	31.8100	-19.428%	1	483	-48.130%
2026-07-02	39.4500	39.4800	39.4500	39.4800	+4.861%	50	480	-58.207%
2026-06-26	37.6500	37.6500	37.6500	37.6500	+4.006%	5	480	-56.175%
2026-06-24	36.8000	36.8000	36.2000	36.2000	-5.384%	6	480	-54.420%
2026-06-23	40.4500	40.4500	38.2600	38.2600	-17.791%	4	482	-56.874%
2026-06-22	47.6500	47.6500	46.5400	46.5400	+0.867%	11	481	-64.547%
2026-06-17	46.1500	46.1500	46.1400	46.1400	-3.473%	10	506	-64.239%
2026-06-12	47.1000	47.8000	47.1000	47.8000	+13.945%	16	506	-65.481%
2026-06-10	42.1000	42.1500	41.9500	41.9500	-5.900%	6	506	-60.667%
2026-06-09	45.1000	45.1000	44.5800	44.5800	-3.297%	5	502	-62.988%
2026-06-05	45.9500	46.1000	45.9500	46.1000	-12.441%	6	502	-64.208%
2026-06-02	52.7000	52.7000	52.6500	52.6500	+1.036%	6	508	-68.661%
2026-06-01	52.1100	52.1100	52.1100	52.1100	+2.639%	1	502	-68.336%
2026-05-21	50.0500	50.7700	50.0500	50.7700	+3.296%	3	501	-67.500%
2026-05-20	48.5300	49.1500	48.5300	49.1500	+5.995%	2	501	-66.429%
2026-05-19	45.1500	46.5000	45.1500	46.3700	-16.825%	12	500	-64.417%
2026-05-15	55.7500	55.7500	55.7500	55.7500	-13.566%	13	500	-70.404%
2026-05-13	64.5000	64.5000	64.5000	64.5000	+27.849%	1	498	-74.419%
2026-05-11	50.4500	50.4500	50.4500	50.4500	-5.044%	1	498	-67.294%
2026-05-08	53.1300	53.1300	53.1300	53.1300	+28.800%	1	498	-68.944%
2026-05-01	41.2500	41.2500	41.2500	41.2500	+21.003%	3	497	-60.000%
2026-04-29	34.0900	34.0900	34.0900	34.0900	-7.989%	1	497	-51.599%
2026-04-27	37.0500	37.0500	37.0500	37.0500	+3.492%	5	497	-55.466%
2026-04-24	35.8000	35.8000	35.8000	35.8000	-5.291%	15	492	-53.911%
2026-04-23	37.8000	37.8000	37.8000	37.8000	-9.893%	22	492	-56.349%
2026-04-22	42.3000	42.3000	41.9500	41.9500	+0.239%	4	470	-60.667%
2026-04-21	41.9500	41.9500	41.7400	41.8500	-7.575%	8	474	-60.573%
2026-04-20	45.2800	45.2800	45.2800	45.2800	-10.337%	2	474	-63.560%
2026-04-17	44.9500	50.5000	44.9500	50.5000	+14.747%	11	472	-67.327%
2026-04-16	42.3100	44.0100	42.2700	44.0100	+9.152%	14	477	-62.509%
2026-04-15	40.3200	40.3200	40.3200	40.3200	+21.190%	1	467	-59.077%
2026-04-14	30.8900	33.2700	30.8900	33.2700	+11.457%	5	467	-50.406%
2026-04-08	29.8500	29.8500	29.8500	29.8500	+9.581%	1	469	-44.724%
2026-04-07	27.2400	27.2400	27.2400	27.2400	-10.835%	1	468	-39.427%
2026-04-06	30.5500	30.5500	29.6400	30.5500	-9.535%	3	468	-45.990%
2026-04-02	34.2400	34.2400	33.7700	33.7700	-10.043%	5	471	-51.140%
2026-04-01	36.9900	38.2900	36.9500	37.5400	+6.648%	9	471	-56.047%
2026-03-31	33.9200	35.5500	33.9200	35.2000	+2.475%	4	466	-53.125%
2026-03-30	34.1900	34.3500	34.1900	34.3500	-5.502%	2	466	-51.965%
2026-03-27	37.0300	37.0300	36.3500	36.3500	-5.780%	6	466	-54.608%
2026-03-26	41.9000	41.9000	38.5800	38.5800	-10.425%	2	469	-57.232%
2026-03-25	43.0700	43.0700	43.0700	43.0700	+3.633%	1	470	-61.690%
2026-03-24	42.3000	42.3000	41.5300	41.5600	-0.024%	3	469	-60.298%
2026-03-23	43.3400	43.3400	41.5700	41.5700	+6.317%	51	468	-60.308%
2026-03-20	40.5400	41.0000	38.7100	39.1000	-8.000%	61	467	-57.801%
2026-03-19	43.9000	43.9000	42.5000	42.5000	-7.809%	5	494	-61.176%
2026-03-18	47.0800	47.0800	46.1000	46.1000	-9.608%	43	495	-64.208%
2026-03-16	52.3000	52.3000	51.0000	51.0000	+5.919%	2	453	-67.647%
2026-03-09	48.1500	48.1500	48.1500	48.1500	-9.151%	2	453	-65.732%
2026-03-06	53.0000	53.0000	53.0000	53.0000	-1.505%	1	451	-68.868%
2026-03-04	53.8100	53.8100	53.8100	53.8100	+7.149%	5	451	-69.337%
2026-03-03	49.4500	50.2200	49.0100	50.2200	-6.567%	224	448	-67.145%
2026-03-02	53.7500	53.7500	53.7500	53.7500	-2.978%	1	452	-69.302%
2026-02-27	55.4000	55.4000	55.4000	55.4000	-3.652%	1	451	-70.217%
2026-02-24	56.1600	57.5000	55.7400	57.5000	+8.123%	8	451	-71.304%
2026-02-23	53.0000	53.1800	52.4000	53.1800	-8.088%	51	453	-68.973%
2026-02-20	58.3500	58.3500	57.8600	57.8600	-15.161%	2	497	-71.483%
2026-02-10	68.1600	68.2000	68.1600	68.2000	+3.710%	4	497	-75.806%
2026-02-09	62.4300	66.1500	62.4000	65.7600	+9.472%	13	497	-74.909%
2026-02-06	60.0700	60.0700	60.0700	60.0700	+6.300%	10	502	-72.532%
2026-02-05	55.6700	56.5100	55.6700	56.5100	-9.483%	57	502	-70.802%
2026-02-04	63.5000	63.5000	60.9000	62.4300	-7.497%	123	497	-73.570%
2026-02-03	67.4900	67.4900	67.4900	67.4900	-10.609%	4	497	-75.552%
2026-01-28	76.6500	77.1000	75.5000	75.5000	-3.514%	5	497	-78.146%
2026-01-26	78.2500	78.2500	78.2500	78.2500	-7.199%	5	493	-78.914%
2026-01-22	80.0000	84.3200	80.0000	84.3200	+18.344%	6	493	-80.432%
2026-01-20	71.2500	71.2500	71.2500	71.2500	-14.188%	5	493	-76.842%
2026-01-15	83.0300	83.0300	83.0300	83.0300	+2.317%	5	493	-80.128%
2026-01-14	81.1500	81.1500	81.1500	81.1500	-13.394%	5	488	-79.667%
2026-01-05	95.1500	95.3500	93.7000	93.7000	+6.708%	5	488	-82.391%
2026-01-02	90.9300	91.9000	87.8100	87.8100	-8.264%	5	489	-81.209%
2025-12-31	95.7200	95.7200	95.7200	95.7200	-5.926%	1	490	-82.762%
2025-12-29	101.7500	101.7500	101.7500	101.7500	-6.694%	24	490	-83.784%
2025-12-24	108.8500	109.0500	108.8500	109.0500	-3.836%	2	478	-84.869%
2025-12-23	113.3000	113.4000	113.3000	113.4000	+3.846%	15	478	-85.450%
2025-12-17	109.0500	109.2000	109.0500	109.2000	-9.076%	2	479	-84.890%
2025-12-16	120.1000	120.1000	120.1000	120.1000	+6.152%	1	479	-86.261%
2025-12-15	114.1800	114.1800	113.1400	113.1400	+23.112%	3	479	-85.416%
2025-12-08	96.9300	96.9300	91.9000	91.9000	-5.792%	4	480	-82.046%
2025-12-03	96.0500	97.5500	95.9300	97.5500	+13.761%	54	480	-83.086%
2025-12-02	85.7500	85.7500	85.7500	85.7500	-4.094%	1	505	-80.758%
2025-11-28	90.6500	90.6500	89.4100	89.4100	+20.159%	4	504	-81.546%
2025-11-21	74.4100	74.4100	74.4100	74.4100	-6.438%	1	503	-77.826%
2025-11-18	79.5300	79.5300	79.5300	79.5300	-5.658%	1	502	-79.253%
2025-11-17	84.3000	84.3000	84.3000	84.3000	+2.880%	5	503	-80.427%
2025-11-14	78.6100	81.9400	78.6100	81.9400	+3.998%	2	503	-79.863%
2025-11-13	86.5500	86.5800	78.7900	78.7900	-20.010%	11	504	-79.058%
2025-11-07	98.5000	98.5000	98.5000	98.5000	-7.763%	1	504	-83.249%
2025-11-06	104.1100	107.0000	104.1100	106.7900	-7.139%	23	505	-84.549%
2025-11-05	109.7500	115.0000	109.7500	115.0000	+8.747%	11	513	-85.652%
2025-11-04	108.9400	108.9400	105.1400	105.7500	-8.243%	3	523	-84.397%
2025-11-03	116.2600	117.6000	115.2500	115.2500	+7.209%	26	539	-85.683%
2025-10-31	107.5000	107.9600	107.2000	107.5000	+2.871%	5	539	-84.651%
2025-10-30	104.5000	104.5000	104.5000	104.5000	-6.696%	1	541	-84.211%
2025-10-28	108.0000	112.1500	108.0000	112.0000	+10.128%	32	542	-85.268%
2025-10-27	105.8900	105.8900	101.7000	101.7000	+9.473%	4	548	-83.776%
2025-10-24	95.0500	95.0500	92.9000	92.9000	-7.100%	2	548	-82.239%
2025-10-23	84.9500	100.0000	84.9500	100.0000	+0.614%	3	548	-83.500%
2025-10-17	99.3900	99.3900	99.3900	99.3900	+2.888%	1	548	-83.399%
2025-10-16	96.6000	96.6000	96.6000	96.6000	+8.150%	1	549	-82.919%
2025-10-14	89.3200	89.3200	89.3200	89.3200	-1.576%	1	549	-81.527%
2025-10-13	88.9400	90.7500	88.9400	90.7500	+0.744%	2	549	-81.818%
2025-10-10	90.0800	90.0800	90.0800	90.0800	-5.438%	1	551	-81.683%
2025-10-09	94.7400	95.3000	94.6500	95.2600	-1.162%	27	551	-82.679%
2025-10-08	96.3800	96.3800	96.3800	96.3800	-8.445%	4	536	-82.880%
2025-10-06	105.2800	105.2800	105.2700	105.2700	+13.990%	2	540	-84.326%
2025-10-03	91.4000	92.3500	91.4000	92.3500	-11.711%	3	540	-82.133%
2025-10-02	104.6000	104.6000	104.6000	104.6000	-7.022%	2	541	-84.226%
2025-10-01	105.2000	112.5000	105.2000	112.5000	+8.570%	3	541	-85.333%
2025-09-30	101.7000	103.6200	99.9300	103.6200	-0.019%	5	544	-84.076%
2025-09-29	106.5400	106.5400	103.6400	103.6400	+5.465%	3	547	-84.080%
2025-09-25	98.2700	98.2700	98.2700	98.2700	-5.400%	1	548	-83.210%
2025-09-24	104.3000	104.3000	103.8800	103.8800	+6.011%	3	548	-84.116%
2025-09-23	98.6900	98.8000	97.9900	97.9900	-2.980%	3	547	-83.162%
2025-09-22	105.6500	105.6500	101.0000	101.0000	+3.093%	7	548	-83.663%
2025-09-19	97.9700	97.9700	97.9700	97.9700	+1.755%	4	547	-83.158%
2025-09-18	95.5000	99.5200	94.5500	96.2800	-0.793%	11	547	-82.862%
2025-09-17	92.2500	97.0500	92.2500	97.0500	+4.523%	2	544	-82.998%
2025-09-16	90.3500	92.9000	90.3500	92.8500	+6.357%	15	543	-82.229%
2025-09-15	93.3000	95.5700	87.3000	87.3000	+8.045%	49	556	-81.100%
2025-09-12	77.7600	80.8000	77.7600	80.8000	+20.651%	62	542	-79.579%
2025-09-11	66.8700	66.9700	66.8700	66.9700	+9.518%	2	523	-75.362%
2025-09-10	61.1500	61.1500	61.1500	61.1500	+5.431%	6	522	-73.017%
2025-09-08	61.1000	61.1000	58.0000	58.0000	-2.603%	2	522	-71.552%
2025-09-05	58.4000	60.7900	58.3000	59.5500	+13.602%	10	522	-72.292%
2025-08-29	54.9500	54.9500	52.4200	52.4200	-14.318%	3	517	-68.523%
2025-08-27	61.1800	61.1800	61.1800	61.1800	+1.057%	1	517	-73.030%
2025-08-25	56.2000	60.5400	56.2000	60.5400	+8.768%	9	517	-72.745%
2025-08-22	55.6600	55.6600	55.6600	55.6600	+11.992%	1	515	-70.356%
2025-08-20	48.0500	49.7000	48.0500	49.7000	-7.103%	2	515	-66.801%
2025-08-19	53.2000	53.5000	53.2000	53.5000	-2.904%	6	516	-69.159%
2025-08-15	55.1000	55.1000	55.1000	55.1000	-5.489%	1	516	-70.054%
2025-08-13	58.3000	58.3000	58.3000	58.3000	+1.834%	3	516	-71.698%
2025-08-12	59.9700	59.9700	55.4800	57.2500	-5.684%	16	513	-71.179%
2025-08-11	60.7000	60.7000	60.7000	60.7000	+11.172%	1	511	-72.817%
2025-08-08	49.4300	54.6000	49.4300	54.6000	+12.461%	3	511	-69.780%
2025-08-07	48.6000	48.6000	48.1000	48.5500	+0.789%	10	509	-66.014%
2025-08-06	48.1000	48.1700	48.1000	48.1700	+11.763%	3	512	-65.746%
2025-08-01	43.1000	43.1000	43.1000	43.1000	-5.689%	1	510	-61.717%
2025-07-31	46.0000	46.0000	45.7000	45.7000	-5.754%	10	509	-63.895%
2025-07-30	48.4900	48.4900	48.4900	48.4900	-10.946%	1	509	-65.972%
2025-07-28	51.6800	54.4500	51.6800	54.4500	+8.207%	2	508	-69.697%
2025-07-25	48.7900	50.3200	48.7900	50.3200	+13.333%	2	506	-67.210%
2025-07-24	44.4000	44.4000	44.4000	44.4000	-25.126%	1	506	-62.838%
2025-07-22	59.3000	59.3000	59.3000	59.3000	+11.634%	1	505	-72.175%
2025-07-17	53.1200	53.1200	53.1200	53.1200	-5.227%	1	505	-68.938%
2025-07-16	54.6400	56.0500	54.6400	56.0500	+8.414%	11	504	-70.562%
2025-07-15	52.6700	52.6700	51.7000	51.7000	+0.447%	2	493	-68.085%
2025-07-14	51.4700	51.4700	51.4700	51.4700	+11.770%	1	491	-67.942%
2025-07-10	46.0500	46.0500	46.0500	46.0500	+8.353%	3	490	-64.169%
2025-07-09	42.5000	42.5000	42.5000	42.5000	-8.188%	10	490	-61.176%
2025-07-08	45.6000	46.2900	45.3500	46.2900	+2.095%	13	500	-64.355%
2025-07-07	45.3400	45.3400	45.3400	45.3400	-18.818%	10	489	-63.608%
2025-07-03	55.0000	56.2500	54.8400	55.8500	+2.346%	64	508	-70.457%
2025-07-02	54.3800	54.5700	54.3800	54.5700	+10.242%	2	508	-69.764%
2025-07-01	50.4700	50.4700	49.5000	49.5000	-12.544%	11	509	-66.667%
2025-06-30	56.9500	56.9500	56.2700	56.6000	-5.667%	37	509	-70.848%
2025-06-27	61.7000	61.7000	60.0000	60.0000	-4.913%	21	508	-72.500%
2025-06-26	62.9700	63.1000	62.9700	63.1000	-3.013%	91	498	-73.851%
2025-06-25	65.0700	65.0700	65.0600	65.0600	-14.214%	10	409	-74.639%
2025-06-24	75.4200	76.0400	75.4200	75.8400	-5.495%	216	399	-78.244%
2025-06-23	76.7200	81.1000	76.7200	80.2500	+21.407%	134	226	-79.439%
2025-06-20	66.2700	66.2700	66.1000	66.1000	-0.272%	4	324	-75.038%
2025-06-18	66.2800	66.2800	66.2800	66.2800	+2.395%	1	323	-75.106%
2025-06-17	64.3000	64.7300	64.3000	64.7300	-6.351%	10	323	-74.510%
2025-06-16	69.1200	69.1200	69.1200	69.1200	-0.804%	1	314	-76.128%
2025-06-10	66.0000	69.6800	66.0000	69.6800	+29.037%	30	314	-76.320%
2025-06-09	54.0000	54.0000	54.0000	54.0000	-2.562%	5	284	-69.444%
2025-06-06	56.6300	56.6300	55.4200	55.4200	+9.526%	62	289	-70.227%
2025-06-05	63.8000	63.8000	50.6000	50.6000	-28.400%	9	259	-67.391%
2025-06-04	70.0000	70.6700	69.2000	70.6700	-6.768%	7	256	-76.652%
2025-06-03	77.0000	80.2500	75.6000	75.8000	+4.192%	18	256	-78.232%
2025-06-02	73.0500	73.6000	72.4500	72.7500	-6.190%	104	263	-77.320%
2025-05-30	82.4000	85.4000	77.5500	77.5500	-10.636%	20	269	-78.723%
2025-05-29	86.7800	86.7800	86.7800	86.7800	+2.287%	2	266	-80.986%
2025-05-28	84.8400	84.8400	84.8400	84.8400	-2.258%	1	268	-80.552%
2025-05-27	84.5000	86.8000	84.5000	86.8000	+15.610%	2	268	-80.991%
2025-05-23	75.0000	75.0800	75.0000	75.0800	-1.843%	22	257	-78.023%
2025-05-21	76.4900	76.4900	76.4900	76.4900	-5.064%	10	257	-78.429%
2025-05-20	78.9500	80.5700	78.4600	80.5700	+1.962%	66	257	-79.521%
2025-05-16	79.5000	79.5000	79.0100	79.0200	0.000%	382	191	-79.119%