Dark

TSLA20271217C680
TSLA Dec 17 2027 680.00 Call (TSLA271217C00680000)
option OPRA

EOD

Jul 30, 2026

15.65+1.229%(+0.19)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	15.6500	15.6500	15.6500	15.6500	+1.229%	25	509	0.000%
2026-07-28	15.4500	15.4600	15.4500	15.4600	-5.095%	25	509	+1.229%
2026-07-27	16.2900	16.2900	16.2900	16.2900	+0.804%	1	509	-3.929%
2026-07-24	18.2500	18.2500	16.1600	16.1600	-10.471%	9	509	-3.156%
2026-07-23	20.8400	20.8400	18.0500	18.0500	-42.771%	18	508	-13.296%
2026-07-21	31.5400	31.5400	31.5400	31.5400	+5.768%	1	512	-50.380%
2026-07-20	30.1600	30.1600	29.8000	29.8200	-5.303%	6	513	-47.518%
2026-07-17	31.4500	31.4900	31.4500	31.4900	-11.421%	2	511	-50.302%
2026-07-16	35.5500	35.5500	35.5500	35.5500	-9.404%	25	511	-55.977%
2026-07-13	39.2400	39.2400	39.2400	39.2400	-8.318%	1	511	-60.117%
2026-07-10	42.8000	42.8000	42.8000	42.8000	+11.198%	1	512	-63.435%
2026-07-08	38.4900	38.4900	38.4900	38.4900	-7.609%	1	511	-59.340%
2026-07-07	41.6600	41.6600	41.6600	41.6600	-7.216%	1	511	-62.434%
2026-07-06	44.9000	44.9000	44.9000	44.9000	+18.158%	1	511	-65.145%
2026-07-02	38.0000	38.0000	38.0000	38.0000	-22.259%	1	512	-58.816%
2026-07-01	50.0500	50.0500	48.8800	48.8800	+3.735%	4	512	-67.983%
2026-06-30	47.1200	47.1200	47.1200	47.1200	+45.657%	1	515	-66.787%
2026-06-26	32.3500	32.3500	32.3500	32.3500	-29.826%	1	514	-51.623%
2026-06-22	46.5500	46.6000	46.1000	46.1000	+4.654%	34	513	-66.052%
2026-06-17	44.8500	45.5000	44.0500	44.0500	-10.102%	21	487	-64.472%
2026-06-15	49.0000	49.0000	49.0000	49.0000	+19.804%	1	487	-68.061%
2026-06-10	40.9500	41.0500	40.8500	40.9000	-6.407%	8	487	-61.736%
2026-06-09	43.7000	43.7500	43.7000	43.7000	-4.627%	3	486	-64.188%
2026-06-08	45.8200	45.8200	45.8200	45.8200	+6.188%	1	486	-65.845%
2026-06-05	43.1000	43.1500	43.1000	43.1500	-14.875%	8	487	-63.731%
2026-06-04	50.6900	50.6900	50.6900	50.6900	-1.477%	1	487	-69.126%
2026-06-02	51.4500	51.4500	51.4500	51.4500	-6.506%	1	486	-69.582%
2026-05-29	55.2200	55.2200	54.3100	55.0300	-5.996%	9	487	-71.561%
2026-05-27	58.5400	58.5400	58.5400	58.5400	+16.963%	3	492	-73.266%
2026-05-21	50.0000	50.0500	50.0000	50.0500	+3.946%	3	492	-68.731%
2026-05-18	48.3000	48.3000	47.7500	48.1500	-20.374%	6	492	-67.497%
2026-05-12	60.4700	60.4700	60.4700	60.4700	-0.982%	3	489	-74.119%
2026-05-11	57.8300	61.0700	57.8300	61.0700	+49.681%	7	489	-74.374%
2026-05-01	40.8000	40.8000	40.8000	40.8000	+17.241%	1	491	-61.642%
2026-04-30	34.8000	34.8000	34.8000	34.8000	+4.819%	1	491	-55.029%
2026-04-29	32.6500	33.2000	32.6500	33.2000	-9.166%	26	490	-52.861%
2026-04-28	36.6000	36.6000	36.4500	36.5500	+3.983%	48	497	-57.182%
2026-04-23	38.1000	38.1000	35.1500	35.1500	-14.477%	19	479	-55.477%
2026-04-22	41.0000	41.1000	41.0000	41.1000	-0.629%	2	468	-61.922%
2026-04-21	41.5200	41.5200	41.3600	41.3600	-5.914%	5	468	-62.162%
2026-04-20	43.9600	43.9600	43.9600	43.9600	-8.340%	1	468	-64.399%
2026-04-17	48.6900	48.6900	47.9600	47.9600	+16.833%	2	468	-67.369%
2026-04-16	41.8300	41.8300	41.0500	41.0500	-4.134%	9	468	-61.876%
2026-04-15	41.7300	42.8200	41.7300	42.8200	+30.748%	7	471	-63.452%
2026-04-14	32.9500	32.9500	32.7500	32.7500	+13.992%	3	472	-52.214%
2026-04-13	28.7300	28.7300	28.7300	28.7300	+0.984%	1	471	-45.527%
2026-04-09	28.4500	28.4500	28.4500	28.4500	+6.078%	1	470	-44.991%
2026-04-07	27.3000	27.3000	26.8200	26.8200	-9.697%	4	470	-41.648%
2026-04-06	31.7000	31.7000	29.6500	29.7000	-6.604%	5	473	-47.306%
2026-04-02	32.9500	33.7000	31.8000	31.8000	-14.378%	7	468	-50.786%
2026-04-01	35.6000	37.1400	35.6000	37.1400	+7.965%	5	468	-57.862%
2026-03-31	33.1700	34.4000	32.9000	34.4000	+11.870%	5	472	-54.506%
2026-03-30	32.1700	32.1700	30.7500	30.7500	-12.766%	3	472	-49.106%
2026-03-27	35.6900	35.6900	34.5200	35.2500	-6.200%	26	471	-55.603%
2026-03-26	39.4900	39.5500	37.5800	37.5800	-11.991%	10	476	-58.356%
2026-03-25	43.7300	43.7300	42.7000	42.7000	+2.768%	6	472	-63.349%
2026-03-24	41.5500	41.5500	41.5500	41.5500	-0.168%	1	471	-62.335%
2026-03-23	41.4300	41.6200	41.3600	41.6200	+1.019%	4	471	-62.398%
2026-03-19	41.7400	41.7400	41.2000	41.2000	-13.482%	2	471	-62.015%
2026-03-17	47.6200	47.6200	47.6200	47.6200	-4.108%	4	472	-67.136%
2026-03-16	49.2100	49.6600	49.2100	49.6600	-0.161%	3	476	-68.486%
2026-03-12	51.3300	51.3300	49.7400	49.7400	-0.699%	2	478	-68.536%
2026-03-10	51.1400	51.1400	50.0900	50.0900	+4.594%	2	476	-68.756%
2026-03-09	47.4500	47.8900	47.4500	47.8900	-8.274%	5	476	-67.321%
2026-03-05	52.2100	52.2100	52.2100	52.2100	+0.211%	1	476	-70.025%
2026-03-04	52.1000	52.1000	52.1000	52.1000	+6.740%	1	477	-69.962%
2026-03-03	47.9800	49.0000	47.9800	48.8100	-7.064%	217	477	-67.937%
2026-03-02	51.7700	52.5200	51.7700	52.5200	-4.248%	2	479	-70.202%
2026-02-26	54.8500	54.8500	54.8500	54.8500	-7.270%	3	481	-71.468%
2026-02-19	58.2500	59.1500	58.2500	59.1500	-0.755%	3	481	-73.542%
2026-02-17	59.6000	59.6000	59.6000	59.6000	-15.196%	1	484	-73.742%
2026-02-11	70.2800	70.2800	70.2800	70.2800	+15.706%	1	484	-77.732%
2026-02-09	60.7400	60.7400	60.7400	60.7400	+10.036%	1	485	-74.234%
2026-02-05	55.2000	55.2000	55.2000	55.2000	-13.371%	1	486	-71.649%
2026-02-04	63.7200	63.7200	63.7200	63.7200	-6.842%	1	486	-75.439%
2026-02-03	68.8000	68.8000	68.4000	68.4000	-1.682%	3	486	-77.120%
2026-02-02	67.1000	69.5700	67.1000	69.5700	-7.683%	2	486	-77.505%
2026-01-28	75.3200	75.3900	75.3200	75.3600	-3.570%	8	486	-79.233%
2026-01-26	78.1500	78.1500	78.1500	78.1500	+5.680%	1	494	-79.974%
2026-01-22	73.9500	73.9500	73.9500	73.9500	+5.043%	1	493	-78.837%
2026-01-21	70.3500	70.4000	70.3500	70.4000	-0.142%	2	493	-77.770%
2026-01-20	70.5000	70.5000	70.5000	70.5000	-12.335%	1	494	-77.801%
2026-01-14	80.4200	80.4200	80.4200	80.4200	-6.434%	1	494	-80.540%
2026-01-09	85.9500	85.9500	85.9500	85.9500	+6.282%	1	493	-81.792%
2026-01-06	84.9300	84.9300	80.8700	80.8700	-6.292%	7	493	-80.648%
2026-01-02	89.1800	89.1800	86.3000	86.3000	-8.338%	11	494	-81.866%
2025-12-31	94.2500	94.3000	94.0000	94.1500	-4.513%	4	485	-83.378%
2025-12-30	94.6500	98.6000	94.6500	98.6000	+1.975%	4	485	-84.128%
2025-12-29	99.0000	99.0000	96.5500	96.6900	-9.296%	22	486	-83.814%
2025-12-26	106.7500	106.7500	106.6000	106.6000	-4.643%	3	491	-85.319%
2025-12-19	112.9500	113.0400	111.7900	111.7900	-2.664%	7	491	-86.001%
2025-12-18	114.7500	114.8500	114.7500	114.8500	+2.774%	2	487	-86.374%
2025-12-17	111.7000	111.7500	111.7000	111.7500	-6.875%	2	488	-85.996%
2025-12-16	113.6500	120.0000	113.6500	120.0000	+7.972%	6	488	-86.958%
2025-12-15	110.0000	111.6000	108.5800	111.1400	+10.830%	37	487	-85.919%
2025-12-12	100.0000	100.2800	96.7000	100.2800	+8.119%	20	487	-84.394%
2025-12-10	92.7000	92.7500	92.7000	92.7500	-6.408%	2	481	-83.127%
2025-12-05	99.5600	99.5600	99.1000	99.1000	+3.553%	3	482	-84.208%
2025-12-04	95.6500	95.7000	95.6500	95.7000	+0.262%	2	484	-83.647%
2025-12-03	92.4000	95.4500	92.4000	95.4500	+8.651%	12	483	-83.604%
2025-11-28	87.8500	87.8500	87.8500	87.8500	+0.114%	10	482	-82.186%
2025-11-26	87.7500	87.7500	87.7500	87.7500	+3.369%	1	476	-82.165%
2025-11-25	83.7500	84.8900	83.6500	84.8900	-2.234%	6	476	-81.564%
2025-11-24	83.1900	86.8300	83.1900	86.8300	+9.981%	6	475	-81.976%
2025-11-21	73.0600	78.9500	73.0000	78.9500	-8.198%	3	475	-80.177%
2025-11-20	86.0000	86.0000	86.0000	86.0000	-3.153%	1	476	-81.802%
2025-11-17	88.8000	88.8000	88.8000	88.8000	+8.824%	1	475	-82.376%
2025-11-14	83.7000	83.7000	81.3500	81.6000	+1.809%	9	475	-80.821%
2025-11-13	80.2000	80.2000	77.1600	80.1500	-12.595%	5	475	-80.474%
2025-11-12	96.3000	96.3000	91.7000	91.7000	-5.220%	2	474	-82.933%
2025-11-11	98.1500	98.1500	96.7500	96.7500	+0.634%	4	471	-83.824%
2025-11-07	97.1600	97.1600	96.1400	96.1400	-6.778%	2	471	-83.722%
2025-11-06	103.1300	103.1300	103.1300	103.1300	-8.670%	6	472	-84.825%
2025-11-05	112.9200	112.9200	112.9200	112.9200	-1.595%	1	478	-86.141%
2025-11-03	106.0600	114.7500	106.0600	114.7500	+16.972%	9	479	-86.362%
2025-10-30	98.1000	98.1000	98.1000	98.1000	-7.714%	1	479	-84.047%
2025-10-29	107.4500	107.4500	106.3000	106.3000	-2.700%	2	478	-85.278%
2025-10-28	109.2500	109.2500	109.2500	109.2500	+8.869%	1	478	-85.675%
2025-10-27	96.3900	102.6000	96.3900	100.3500	+5.024%	12	487	-84.405%
2025-10-24	95.5500	95.5500	95.5500	95.5500	+11.014%	1	487	-83.621%
2025-10-23	82.0000	86.0700	82.0000	86.0700	-7.611%	2	487	-81.817%
2025-10-22	94.6100	94.6100	93.1200	93.1600	-4.304%	9	486	-83.201%
2025-10-21	100.3500	100.3500	97.3500	97.3500	-3.413%	5	482	-83.924%
2025-10-20	98.1000	100.7900	97.8300	100.7900	+4.467%	32	485	-84.473%
2025-10-17	92.6200	97.4000	92.6200	96.4800	+9.986%	7	455	-83.779%
2025-10-14	87.7200	87.7200	87.7200	87.7200	-3.413%	1	456	-82.159%
2025-10-13	90.8000	90.8200	90.8000	90.8200	+4.151%	4	457	-82.768%
2025-10-10	88.3000	89.7800	87.2000	87.2000	-6.216%	13	458	-82.053%
2025-10-09	93.0700	93.0700	92.9800	92.9800	-2.332%	10	456	-83.168%
2025-10-08	94.3800	95.2000	94.3800	95.2000	-2.409%	2	446	-83.561%
2025-10-07	105.8300	105.8300	96.7500	97.5500	-8.832%	7	448	-83.957%
2025-10-06	102.8800	107.0000	102.8800	107.0000	+18.731%	8	448	-85.374%
2025-10-03	93.3500	93.3500	89.7200	90.1200	-10.015%	4	447	-82.634%
2025-10-02	103.5000	103.5000	100.1500	100.1500	-9.103%	8	449	-84.373%
2025-10-01	109.6000	110.4700	109.6000	110.1800	+9.035%	5	448	-85.796%
2025-09-30	97.7000	101.0500	97.7000	101.0500	-1.893%	2	446	-84.513%
2025-09-29	106.6700	106.6700	103.0000	103.0000	+11.123%	5	446	-84.806%
2025-09-26	93.2100	93.2100	92.6900	92.6900	+1.712%	2	450	-83.116%
2025-09-25	96.5500	96.5500	91.1300	91.1300	-11.395%	5	450	-82.827%
2025-09-24	98.9800	102.8500	98.6500	102.8500	+8.951%	8	448	-84.784%
2025-09-23	94.4000	94.4000	94.4000	94.4000	-3.870%	4	448	-83.422%
2025-09-22	104.7700	104.7700	97.3200	98.2000	+4.235%	7	448	-84.063%
2025-09-19	94.2000	94.2100	94.2000	94.2100	+3.018%	2	445	-83.388%
2025-09-18	94.8000	96.5500	91.4500	91.4500	-0.684%	6	444	-82.887%
2025-09-17	89.1000	92.0800	88.8500	92.0800	+0.141%	7	446	-83.004%
2025-09-16	88.5800	91.9500	88.5800	91.9500	+6.559%	2	448	-82.980%
2025-09-15	94.5000	94.8000	86.2900	86.2900	+7.460%	36	448	-81.863%
2025-09-12	67.5300	80.3000	67.5300	80.3000	+21.171%	9	454	-80.511%
2025-09-11	60.7500	66.2700	60.7500	66.2700	+16.060%	4	446	-76.384%
2025-09-10	57.7900	59.7400	57.1000	57.1000	-1.653%	5	448	-72.592%
2025-09-08	60.1500	60.1500	58.0600	58.0600	-1.326%	3	446	-73.045%
2025-09-05	57.5000	58.8400	57.5000	58.8400	+12.204%	8	446	-73.402%
2025-09-04	51.2500	52.4400	51.2500	52.4400	-1.373%	69	454	-70.156%
2025-09-03	54.0700	54.0700	53.1700	53.1700	+7.154%	2	415	-70.566%
2025-09-02	49.6200	49.6200	49.6200	49.6200	-4.319%	2	416	-68.460%
2025-08-29	52.3900	52.3900	51.4000	51.8600	-8.277%	4	414	-69.823%
2025-08-28	55.9200	56.5400	55.9200	56.5400	-6.158%	2	414	-72.320%
2025-08-27	60.2000	60.2500	60.2000	60.2500	+0.702%	8	415	-74.025%
2025-08-26	58.4500	59.8300	58.4500	59.8300	+0.386%	2	415	-73.843%
2025-08-25	57.8600	59.6000	57.8600	59.6000	+8.858%	8	415	-73.742%
2025-08-22	54.7500	54.7500	54.7500	54.7500	+11.940%	4	420	-71.416%
2025-08-20	47.5700	48.9100	47.5700	48.9100	-4.844%	9	416	-68.002%
2025-08-19	50.9800	51.4000	50.9800	51.4000	-1.154%	2	413	-69.553%
2025-08-15	54.1100	54.1100	52.0000	52.0000	-2.347%	7	412	-69.904%
2025-08-14	53.8700	53.8700	53.0000	53.2500	-6.971%	36	406	-70.610%
2025-08-13	57.2400	57.2400	57.2400	57.2400	-0.140%	1	403	-72.659%
2025-08-12	55.7500	57.3200	55.7500	57.3200	-2.334%	12	403	-72.697%
2025-08-11	57.4000	59.7000	57.4000	58.6900	+10.945%	5	392	-73.334%
2025-08-08	53.2100	53.8000	52.9000	52.9000	+12.673%	5	392	-70.416%
2025-08-07	46.9500	47.0500	46.9500	46.9500	+0.321%	36	389	-66.667%
2025-08-06	45.2400	46.8000	45.2400	46.8000	+6.533%	53	390	-66.560%
2025-08-05	43.9300	43.9300	43.9300	43.9300	+3.001%	4	351	-64.375%
2025-08-04	44.2500	44.2500	42.6500	42.6500	+1.306%	11	355	-63.306%
2025-08-01	42.0000	43.5000	42.0000	42.1000	-4.362%	4	345	-62.827%
2025-07-31	44.0200	44.0200	44.0200	44.0200	-13.432%	3	343	-64.448%
2025-07-29	49.4000	50.8500	49.4000	50.8500	+0.237%	7	340	-69.223%
2025-07-28	48.9100	50.7300	48.9100	50.7300	+17.567%	3	336	-69.150%
2025-07-24	45.3300	46.2000	42.4500	43.1500	-25.398%	53	333	-63.731%
2025-07-23	58.3600	58.3600	57.8400	57.8400	+0.890%	5	302	-72.943%
2025-07-22	56.1700	57.3300	54.7000	57.3300	-1.104%	5	299	-72.702%
2025-07-18	56.2800	57.9700	56.2800	57.9700	+11.118%	2	299	-73.003%
2025-07-17	54.4100	54.4100	52.1700	52.1700	-4.275%	2	300	-70.002%
2025-07-16	54.5000	54.5000	54.5000	54.5000	+5.314%	1	301	-71.284%
2025-07-15	51.7500	51.7500	51.7500	51.7500	+1.770%	1	301	-69.758%
2025-07-14	52.4000	52.4000	50.2200	50.8500	+4.608%	5	300	-69.223%
2025-07-11	47.7800	48.6100	47.7800	48.6100	+10.352%	3	298	-67.805%
2025-07-10	44.2000	45.0000	43.8500	44.0500	+7.204%	41	296	-64.472%
2025-07-09	43.9300	43.9300	41.0900	41.0900	-6.910%	4	291	-61.913%
2025-07-08	44.1400	44.1400	44.1400	44.1400	+0.159%	1	295	-64.545%
2025-07-07	45.3200	45.3200	44.0700	44.0700	-18.283%	37	294	-64.488%
2025-07-02	53.8500	53.9300	53.8500	53.9300	+5.538%	3	300	-70.981%
2025-07-01	51.1000	51.1000	51.1000	51.1000	-7.545%	1	299	-69.374%
2025-06-30	56.7800	56.7800	55.2700	55.2700	-10.711%	9	298	-71.684%
2025-06-26	61.9000	61.9000	61.9000	61.9000	-6.041%	3	297	-74.717%
2025-06-25	65.8800	65.8800	65.8800	65.8800	-11.689%	1	294	-76.245%
2025-06-24	74.1200	74.7200	74.1200	74.6000	-3.355%	215	294	-79.021%
2025-06-23	71.1900	79.4800	70.5400	77.1900	+22.136%	66	97	-79.725%
2025-06-17	63.3500	63.3500	63.2000	63.2000	-8.206%	3	108	-75.237%
2025-06-16	68.8500	68.8500	68.8500	68.8500	+1.072%	1	108	-77.269%
2025-06-13	68.1400	68.1400	68.1200	68.1200	-0.337%	4	107	-77.026%
2025-06-11	70.0000	70.8800	68.3500	68.3500	+8.440%	4	105	-77.103%
2025-06-10	61.9500	63.2000	61.2000	63.0300	+12.293%	43	103	-75.171%
2025-06-09	52.3100	56.1300	52.3100	56.1300	+3.752%	30	125	-72.118%
2025-06-06	56.1600	56.1600	54.1000	54.1000	+7.277%	50	124	-71.072%
2025-06-05	57.2000	57.2000	49.9000	50.4300	-32.535%	105	115	-68.967%
2025-06-03	74.8000	74.8000	74.5500	74.7500	+3.892%	4	73	-79.064%
2025-06-02	74.6700	74.6700	69.6800	71.9500	-8.145%	33	73	-78.249%
2025-05-30	81.5500	81.5500	78.3300	78.3300	-5.570%	12	71	-80.020%
2025-05-29	83.9600	85.4800	82.0000	82.9500	+0.424%	25	69	-81.133%
2025-05-27	81.1800	85.4000	81.0000	82.6000	+11.516%	32	49	-81.053%
2025-05-23	75.9500	75.9500	74.0700	74.0700	-2.218%	20	44	-78.871%
2025-05-22	72.9500	76.7000	72.9500	75.7500	+4.844%	53	44	-79.340%
2025-05-21	72.9800	72.9800	72.2500	72.2500	-7.691%	20	6	-78.339%
2025-05-16	78.2700	78.2700	78.2700	78.2700	0.000%	2	1	-80.005%