Dark

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

EOD

Jul 28, 2026

13.15-10.055%(-1.47)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	13.4800	13.4800	13.1500	13.1500	-10.055%	4	389	0.000%
2026-07-24	14.6200	14.6200	14.6200	14.6200	-49.846%	2	389	-10.055%
2026-07-21	29.1500	29.1500	29.1500	29.1500	+0.241%	5	389	-54.889%
2026-07-17	28.6100	29.0800	28.6100	29.0800	-6.645%	2	394	-54.780%
2026-07-16	31.1500	31.1500	31.1500	31.1500	-7.840%	1	394	-57.785%
2026-07-14	33.8000	33.8000	33.8000	33.8000	-13.222%	10	394	-61.095%
2026-07-10	38.9500	38.9500	38.9500	38.9500	+7.064%	25	404	-66.239%
2026-07-09	36.3800	36.3800	36.3800	36.3800	-9.412%	1	379	-63.854%
2026-07-02	42.4300	42.4300	40.1600	40.1600	-12.696%	2	379	-67.256%
2026-07-01	46.0000	46.0000	46.0000	46.0000	+10.180%	10	379	-71.413%
2026-06-22	41.7500	41.7500	41.7500	41.7500	+2.706%	8	369	-68.503%
2026-06-17	41.8500	42.9500	40.6500	40.6500	+4.365%	10	363	-67.651%
2026-06-11	38.1500	39.1500	37.9500	38.9500	+3.453%	28	363	-66.239%
2026-06-10	37.7000	37.7000	37.6500	37.6500	-8.126%	5	350	-65.073%
2026-06-05	42.7700	42.7700	40.9800	40.9800	-25.314%	2	349	-67.911%
2026-05-28	54.8700	54.8700	54.8700	54.8700	+10.737%	1	349	-76.034%
2026-05-26	49.5500	49.5500	49.5500	49.5500	+0.916%	2	350	-73.461%
2026-05-22	48.7800	49.1000	48.7800	49.1000	+11.338%	4	350	-73.218%
2026-05-20	44.1000	44.1000	44.1000	44.1000	+5.000%	8	353	-70.181%
2026-05-18	42.8500	42.8500	42.0000	42.0000	-11.299%	2	353	-68.690%
2026-05-15	48.2000	48.2000	47.3500	47.3500	-24.179%	9	353	-72.228%
2026-05-13	62.4500	62.4500	62.4500	62.4500	+21.925%	1	354	-78.943%
2026-05-12	50.9000	51.2200	50.9000	51.2200	+6.486%	2	354	-74.326%
2026-05-08	48.1000	48.1000	48.1000	48.1000	+45.317%	1	354	-72.661%
2026-04-30	31.7500	33.1000	31.7500	33.1000	-11.804%	2	354	-60.272%
2026-04-22	37.6000	38.0800	37.4700	37.5300	-1.159%	97	353	-64.961%
2026-04-21	38.0000	38.0000	37.9700	37.9700	-2.391%	2	341	-65.367%
2026-04-16	36.4000	38.9000	36.4000	38.9000	-2.261%	9	341	-66.195%
2026-04-15	39.9500	39.9500	39.8000	39.8000	+38.628%	5	347	-66.960%
2026-04-14	28.7500	28.8000	28.7100	28.7100	+10.678%	78	348	-54.197%
2026-04-08	25.9400	25.9400	25.9400	25.9400	+7.635%	24	282	-49.306%
2026-04-07	23.7000	24.1000	23.7000	24.1000	-9.738%	33	306	-45.436%
2026-04-06	26.7000	26.7000	26.7000	26.7000	-6.904%	9	282	-50.749%
2026-04-02	29.8800	29.8800	28.6700	28.6800	-5.190%	46	250	-54.149%
2026-03-31	30.4000	30.4000	30.2500	30.2500	-1.594%	5	250	-56.529%
2026-03-27	30.7400	30.7400	30.7400	30.7400	-18.892%	1	249	-57.222%
2026-03-23	37.8200	37.9000	37.8200	37.9000	+8.971%	61	249	-65.303%
2026-03-20	36.2500	36.2500	34.4500	34.7800	-19.602%	131	246	-62.191%
2026-03-18	43.2600	43.2600	43.2600	43.2600	-1.949%	2	250	-69.602%
2026-03-13	44.1100	44.1200	44.1100	44.1200	-5.016%	69	252	-70.195%
2026-03-12	46.4500	46.4500	46.4500	46.4500	-4.424%	2	189	-71.690%
2026-03-04	48.2000	49.0000	48.2000	48.6000	-7.199%	3	189	-72.942%
2026-02-20	52.3700	52.3700	52.3700	52.3700	-10.249%	170	189	-74.890%
2026-02-13	58.3500	58.3500	58.3500	58.3500	-2.408%	100	378	-77.464%
2026-02-09	56.0300	59.8000	56.0300	59.7900	+14.147%	104	378	-78.006%
2026-02-05	53.6000	54.0900	52.3800	52.3800	-11.669%	10	277	-74.895%
2026-02-04	59.2700	59.3000	59.2700	59.3000	-7.271%	170	274	-77.825%
2026-02-03	63.9000	63.9500	63.9000	63.9500	+2.533%	2	104	-79.437%
2026-02-02	62.3700	62.3700	62.3700	62.3700	-11.406%	5	102	-78.916%
2026-01-28	70.9500	70.9500	70.4000	70.4000	-0.438%	6	102	-81.321%
2026-01-27	70.7100	70.7100	70.7100	70.7100	-1.188%	1	99	-81.403%
2026-01-22	71.5600	71.5600	71.5600	71.5600	+8.015%	15	99	-81.624%
2026-01-20	66.9700	67.2500	65.5000	66.2500	-8.935%	8	84	-80.151%
2026-01-16	72.1000	73.1100	72.1000	72.7500	-3.129%	7	84	-81.924%
2026-01-14	75.1000	75.1000	75.1000	75.1000	-2.997%	1	84	-82.490%
2026-01-08	76.2500	77.4200	76.2500	77.4200	+0.545%	3	84	-83.015%
2026-01-07	77.0000	77.0000	77.0000	77.0000	0.000%	1	84	-82.922%
2026-01-06	77.0000	77.0000	77.0000	77.0000	-5.463%	1	84	-82.922%
2026-01-02	82.3000	82.3000	81.4500	81.4500	-8.617%	22	83	-83.855%
2025-12-31	89.0000	89.1300	89.0000	89.1300	-4.316%	12	64	-85.246%
2025-12-29	93.2000	93.2000	93.1500	93.1500	-6.710%	2	64	-85.883%
2025-12-26	99.8500	99.8500	99.8500	99.8500	-2.728%	3	64	-86.830%
2025-12-24	102.6500	102.6500	102.6500	102.6500	-4.449%	15	73	-87.189%
2025-12-23	107.4300	107.4300	107.4300	107.4300	-1.935%	11	73	-87.759%
2025-12-22	112.4000	112.4600	109.5500	109.5500	+4.572%	43	62	-87.996%
2025-12-19	104.7600	104.7600	104.7600	104.7600	-1.495%	1	51	-87.447%
2025-12-16	108.0000	108.0000	106.3500	106.3500	-0.141%	4	51	-87.635%
2025-12-15	106.5000	106.5000	106.5000	106.5000	+12.878%	1	51	-87.653%
2025-12-12	90.7000	94.3500	90.7000	94.3500	+7.952%	24	52	-86.063%
2025-12-10	87.4000	87.4000	87.4000	87.4000	-1.019%	4	44	-84.954%
2025-12-09	88.3000	88.3000	88.3000	88.3000	-4.385%	2	40	-85.108%
2025-12-04	92.3500	92.3500	92.3500	92.3500	+2.044%	2	40	-85.761%
2025-12-03	89.7200	90.5500	89.6500	90.5000	+8.578%	7	39	-85.470%
2025-11-28	83.1000	83.3500	83.1000	83.3500	-0.299%	4	42	-84.223%
2025-11-26	83.6000	83.6000	83.6000	83.6000	+3.799%	1	42	-84.270%
2025-11-25	80.5400	80.5400	80.5400	80.5400	+7.962%	1	42	-83.673%
2025-11-21	70.1800	74.6000	70.1800	74.6000	-0.401%	5	41	-82.373%
2025-11-20	74.9000	74.9000	74.9000	74.9000	-6.187%	1	37	-82.443%
2025-11-13	79.8400	79.8400	79.8400	79.8400	-7.667%	5	37	-83.530%
2025-11-12	87.1900	87.1900	86.4700	86.4700	-15.142%	42	32	-84.792%
2025-11-05	98.9100	101.9000	98.9100	101.9000	-7.949%	2	32	-87.095%
2025-11-03	110.7000	110.7000	110.7000	110.7000	+10.369%	5	30	-88.121%
2025-10-29	100.3000	100.3000	100.3000	100.3000	-0.987%	1	30	-86.889%
2025-10-28	101.3000	101.3000	101.3000	101.3000	+2.916%	5	29	-87.019%
2025-10-27	92.9800	98.4300	92.4300	98.4300	+15.650%	6	30	-86.640%
2025-10-24	89.9500	89.9500	85.1100	85.1100	-9.765%	9	30	-84.549%
2025-10-23	77.2800	94.3200	77.2800	94.3200	+7.548%	2	25	-86.058%
2025-10-15	87.7000	87.7000	87.7000	87.7000	+9.352%	1	23	-85.006%
2025-10-10	92.3800	92.3800	80.2000	80.2000	-9.888%	5	23	-83.603%
2025-10-09	89.5500	89.5500	89.0000	89.0000	-4.250%	2	21	-85.225%
2025-10-08	92.9500	92.9500	92.9500	92.9500	-5.663%	1	20	-85.853%
2025-10-06	98.5300	98.5300	98.5300	98.5300	-2.754%	5	19	-86.654%
2025-10-02	102.9500	102.9500	101.3200	101.3200	-3.953%	2	14	-87.021%
2025-10-01	101.7400	105.4900	101.7400	105.4900	+10.288%	5	13	-87.534%
2025-09-26	89.3000	95.7500	89.0500	95.6500	+6.337%	16	10	-86.252%
2025-09-25	89.9500	89.9500	89.9500	89.9500	-8.214%	1	8	-85.381%
2025-09-24	95.9200	98.0000	95.9200	98.0000	+1.271%	2	8	-86.582%
2025-09-22	96.7700	96.7700	96.7700	96.7700	+10.658%	1	8	-86.411%
2025-09-18	89.4200	89.4200	87.4500	87.4500	+0.691%	3	7	-84.963%
2025-09-16	83.0400	87.5000	83.0400	86.8500	0.000%	13	6	-84.859%