Dark

TSLA20271217C710
TSLA Dec 17 2027 710.00 Call (TSLA271217C00710000)
option OPRA

EOD

Sep 21, 2026

20.05-2.195%(-0.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	20.0500	20.0500	20.0500	20.0500	-2.195%	1	345	0.000%
2026-09-17	20.5000	20.5000	20.5000	20.5000	+12.022%	1	344	-2.195%
2026-09-02	18.2500	18.3000	18.2500	18.3000	+5.780%	7	344	+9.563%
2026-08-28	17.4000	17.4000	17.3000	17.3000	-6.486%	3	350	+15.896%
2026-08-27	18.5000	18.5000	18.5000	18.5000	-6.471%	2	351	+8.378%
2026-08-25	19.6500	19.7800	19.6500	19.7800	-3.039%	12	351	+1.365%
2026-08-21	19.4000	20.4000	19.4000	20.4000	+22.156%	4	349	-1.716%
2026-08-18	16.7000	16.7000	16.7000	16.7000	-6.180%	1	349	+20.060%
2026-08-13	17.8000	17.8000	17.8000	17.8000	+15.360%	1	349	+12.640%
2026-08-12	15.9500	15.9500	15.4300	15.4300	-12.825%	55	348	+29.942%
2026-08-04	17.7000	17.7000	17.7000	17.7000	+34.601%	1	389	+13.277%
2026-07-28	13.4800	13.4800	13.1500	13.1500	-10.055%	4	389	+52.471%
2026-07-24	14.6200	14.6200	14.6200	14.6200	-49.846%	2	389	+37.141%
2026-07-21	29.1500	29.1500	29.1500	29.1500	+0.241%	5	389	-31.218%
2026-07-17	28.6100	29.0800	28.6100	29.0800	-6.645%	2	394	-31.052%
2026-07-16	31.1500	31.1500	31.1500	31.1500	-7.840%	1	394	-35.634%
2026-07-14	33.8000	33.8000	33.8000	33.8000	-13.222%	10	394	-40.680%
2026-07-10	38.9500	38.9500	38.9500	38.9500	+7.064%	25	404	-48.524%
2026-07-09	36.3800	36.3800	36.3800	36.3800	-9.412%	1	379	-44.887%
2026-07-02	42.4300	42.4300	40.1600	40.1600	-12.696%	2	379	-50.075%
2026-07-01	46.0000	46.0000	46.0000	46.0000	+10.180%	10	379	-56.413%
2026-06-22	41.7500	41.7500	41.7500	41.7500	+2.706%	8	369	-51.976%
2026-06-17	41.8500	42.9500	40.6500	40.6500	+4.365%	10	363	-50.677%
2026-06-11	38.1500	39.1500	37.9500	38.9500	+3.453%	28	363	-48.524%
2026-06-10	37.7000	37.7000	37.6500	37.6500	-8.126%	5	350	-46.746%
2026-06-05	42.7700	42.7700	40.9800	40.9800	-25.314%	2	349	-51.074%
2026-05-28	54.8700	54.8700	54.8700	54.8700	+10.737%	1	349	-63.459%
2026-05-26	49.5500	49.5500	49.5500	49.5500	+0.916%	2	350	-59.536%
2026-05-22	48.7800	49.1000	48.7800	49.1000	+11.338%	4	350	-59.165%
2026-05-20	44.1000	44.1000	44.1000	44.1000	+5.000%	8	353	-54.535%
2026-05-18	42.8500	42.8500	42.0000	42.0000	-11.299%	2	353	-52.262%
2026-05-15	48.2000	48.2000	47.3500	47.3500	-24.179%	9	353	-57.656%
2026-05-13	62.4500	62.4500	62.4500	62.4500	+21.925%	1	354	-67.894%
2026-05-12	50.9000	51.2200	50.9000	51.2200	+6.486%	2	354	-60.855%
2026-05-08	48.1000	48.1000	48.1000	48.1000	+45.317%	1	354	-58.316%
2026-04-30	31.7500	33.1000	31.7500	33.1000	-11.804%	2	354	-39.426%
2026-04-22	37.6000	38.0800	37.4700	37.5300	-1.159%	97	353	-46.576%
2026-04-21	38.0000	38.0000	37.9700	37.9700	-2.391%	2	341	-47.195%
2026-04-16	36.4000	38.9000	36.4000	38.9000	-2.261%	9	341	-48.458%
2026-04-15	39.9500	39.9500	39.8000	39.8000	+38.628%	5	347	-49.623%
2026-04-14	28.7500	28.8000	28.7100	28.7100	+10.678%	78	348	-30.164%
2026-04-08	25.9400	25.9400	25.9400	25.9400	+7.635%	24	282	-22.706%
2026-04-07	23.7000	24.1000	23.7000	24.1000	-9.738%	33	306	-16.805%
2026-04-06	26.7000	26.7000	26.7000	26.7000	-6.904%	9	282	-24.906%
2026-04-02	29.8800	29.8800	28.6700	28.6800	-5.190%	46	250	-30.091%
2026-03-31	30.4000	30.4000	30.2500	30.2500	-1.594%	5	250	-33.719%
2026-03-27	30.7400	30.7400	30.7400	30.7400	-18.892%	1	249	-34.776%
2026-03-23	37.8200	37.9000	37.8200	37.9000	+8.971%	61	249	-47.098%
2026-03-20	36.2500	36.2500	34.4500	34.7800	-19.602%	131	246	-42.352%
2026-03-18	43.2600	43.2600	43.2600	43.2600	-1.949%	2	250	-53.652%
2026-03-13	44.1100	44.1200	44.1100	44.1200	-5.016%	69	252	-54.556%
2026-03-12	46.4500	46.4500	46.4500	46.4500	-4.424%	2	189	-56.835%
2026-03-04	48.2000	49.0000	48.2000	48.6000	-7.199%	3	189	-58.745%
2026-02-20	52.3700	52.3700	52.3700	52.3700	-10.249%	170	189	-61.715%
2026-02-13	58.3500	58.3500	58.3500	58.3500	-2.408%	100	378	-65.638%
2026-02-09	56.0300	59.8000	56.0300	59.7900	+14.147%	104	378	-66.466%
2026-02-05	53.6000	54.0900	52.3800	52.3800	-11.669%	10	277	-61.722%
2026-02-04	59.2700	59.3000	59.2700	59.3000	-7.271%	170	274	-66.189%
2026-02-03	63.9000	63.9500	63.9000	63.9500	+2.533%	2	104	-68.647%
2026-02-02	62.3700	62.3700	62.3700	62.3700	-11.406%	5	102	-67.853%
2026-01-28	70.9500	70.9500	70.4000	70.4000	-0.438%	6	102	-71.520%
2026-01-27	70.7100	70.7100	70.7100	70.7100	-1.188%	1	99	-71.645%
2026-01-22	71.5600	71.5600	71.5600	71.5600	+8.015%	15	99	-71.982%
2026-01-20	66.9700	67.2500	65.5000	66.2500	-8.935%	8	84	-69.736%
2026-01-16	72.1000	73.1100	72.1000	72.7500	-3.129%	7	84	-72.440%
2026-01-14	75.1000	75.1000	75.1000	75.1000	-2.997%	1	84	-73.302%
2026-01-08	76.2500	77.4200	76.2500	77.4200	+0.545%	3	84	-74.102%
2026-01-07	77.0000	77.0000	77.0000	77.0000	0.000%	1	84	-73.961%
2026-01-06	77.0000	77.0000	77.0000	77.0000	-5.463%	1	84	-73.961%
2026-01-02	82.3000	82.3000	81.4500	81.4500	-8.617%	22	83	-75.384%
2025-12-31	89.0000	89.1300	89.0000	89.1300	-4.316%	12	64	-77.505%
2025-12-29	93.2000	93.2000	93.1500	93.1500	-6.710%	2	64	-78.476%
2025-12-26	99.8500	99.8500	99.8500	99.8500	-2.728%	3	64	-79.920%
2025-12-24	102.6500	102.6500	102.6500	102.6500	-4.449%	15	73	-80.468%
2025-12-23	107.4300	107.4300	107.4300	107.4300	-1.935%	11	73	-81.337%
2025-12-22	112.4000	112.4600	109.5500	109.5500	+4.572%	43	62	-81.698%
2025-12-19	104.7600	104.7600	104.7600	104.7600	-1.495%	1	51	-80.861%
2025-12-16	108.0000	108.0000	106.3500	106.3500	-0.141%	4	51	-81.147%
2025-12-15	106.5000	106.5000	106.5000	106.5000	+12.878%	1	51	-81.174%
2025-12-12	90.7000	94.3500	90.7000	94.3500	+7.952%	24	52	-78.749%
2025-12-10	87.4000	87.4000	87.4000	87.4000	-1.019%	4	44	-77.059%
2025-12-09	88.3000	88.3000	88.3000	88.3000	-4.385%	2	40	-77.293%
2025-12-04	92.3500	92.3500	92.3500	92.3500	+2.044%	2	40	-78.289%
2025-12-03	89.7200	90.5500	89.6500	90.5000	+8.578%	7	39	-77.845%
2025-11-28	83.1000	83.3500	83.1000	83.3500	-0.299%	4	42	-75.945%
2025-11-26	83.6000	83.6000	83.6000	83.6000	+3.799%	1	42	-76.017%
2025-11-25	80.5400	80.5400	80.5400	80.5400	+7.962%	1	42	-75.106%
2025-11-21	70.1800	74.6000	70.1800	74.6000	-0.401%	5	41	-73.123%
2025-11-20	74.9000	74.9000	74.9000	74.9000	-6.187%	1	37	-73.231%
2025-11-13	79.8400	79.8400	79.8400	79.8400	-7.667%	5	37	-74.887%
2025-11-12	87.1900	87.1900	86.4700	86.4700	-15.142%	42	32	-76.813%
2025-11-05	98.9100	101.9000	98.9100	101.9000	-7.949%	2	32	-80.324%
2025-11-03	110.7000	110.7000	110.7000	110.7000	+10.369%	5	30	-81.888%
2025-10-29	100.3000	100.3000	100.3000	100.3000	-0.987%	1	30	-80.010%
2025-10-28	101.3000	101.3000	101.3000	101.3000	+2.916%	5	29	-80.207%
2025-10-27	92.9800	98.4300	92.4300	98.4300	+15.650%	6	30	-79.630%
2025-10-24	89.9500	89.9500	85.1100	85.1100	-9.765%	9	30	-76.442%
2025-10-23	77.2800	94.3200	77.2800	94.3200	+7.548%	2	25	-78.743%
2025-10-15	87.7000	87.7000	87.7000	87.7000	+9.352%	1	23	-77.138%
2025-10-10	92.3800	92.3800	80.2000	80.2000	-9.888%	5	23	-75.000%
2025-10-09	89.5500	89.5500	89.0000	89.0000	-4.250%	2	21	-77.472%
2025-10-08	92.9500	92.9500	92.9500	92.9500	-5.663%	1	20	-78.429%
2025-10-06	98.5300	98.5300	98.5300	98.5300	-2.754%	5	19	-79.651%
2025-10-02	102.9500	102.9500	101.3200	101.3200	-3.953%	2	14	-80.211%
2025-10-01	101.7400	105.4900	101.7400	105.4900	+10.288%	5	13	-80.993%
2025-09-26	89.3000	95.7500	89.0500	95.6500	+6.337%	16	10	-79.038%
2025-09-25	89.9500	89.9500	89.9500	89.9500	-8.214%	1	8	-77.710%
2025-09-24	95.9200	98.0000	95.9200	98.0000	+1.271%	2	8	-79.541%
2025-09-22	96.7700	96.7700	96.7700	96.7700	+10.658%	1	8	-79.281%
2025-09-18	89.4200	89.4200	87.4500	87.4500	+0.691%	3	7	-77.073%
2025-09-16	83.0400	87.5000	83.0400	86.8500	0.000%	13	6	-76.914%