Dark

TSLA20271217C770
TSLA Dec 17 2027 770.00 Call (TSLA271217C00770000)
option OPRA

EOD

Jul 28, 2026

11.14-11.937%(-1.51)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	11.1400	11.1400	11.1400	11.1400	-11.937%	1	428	0.000%
2026-07-27	12.6000	12.6500	12.6000	12.6500	-0.394%	24	427	-11.937%
2026-07-24	12.7000	12.7000	12.7000	12.7000	-13.073%	1	415	-12.283%
2026-07-23	14.6100	14.6100	14.6100	14.6100	-37.269%	1	415	-23.751%
2026-07-22	23.2900	23.2900	23.2900	23.2900	+4.020%	1	415	-52.168%
2026-07-20	22.3900	22.3900	22.3900	22.3900	-30.249%	1	416	-50.246%
2026-07-09	30.7000	32.1000	30.7000	32.1000	-0.187%	181	415	-65.296%
2026-07-07	34.6100	34.6100	32.1600	32.1600	-7.692%	21	539	-65.361%
2026-07-06	33.6300	35.5900	33.6300	34.8400	-10.160%	7	531	-68.025%
2026-07-01	38.7800	38.7800	38.7800	38.7800	+0.727%	1	528	-71.274%
2026-06-30	38.3500	38.5000	38.3500	38.5000	+32.896%	120	528	-71.065%
2026-06-23	29.9200	29.9200	28.9700	28.9700	-14.643%	2	648	-61.546%
2026-06-22	33.9400	33.9400	33.9400	33.9400	+3.602%	33	649	-67.177%
2026-06-18	32.7200	32.8600	32.7200	32.7600	-10.369%	10	664	-65.995%
2026-06-12	36.5500	36.5500	36.5500	36.5500	+1.584%	1	664	-69.521%
2026-05-18	35.5000	35.9800	35.4200	35.9800	-12.222%	149	664	-69.038%
2026-05-15	40.7600	40.9900	40.7600	40.9900	-4.586%	3	664	-72.823%
2026-05-12	44.0300	44.0300	42.9600	42.9600	-11.913%	2	666	-74.069%
2026-05-11	48.9000	48.9000	48.7300	48.7700	+21.318%	9	666	-77.158%
2026-05-08	40.2000	40.2000	40.2000	40.2000	+48.889%	1	664	-72.289%
2026-04-23	27.0000	27.0000	27.0000	27.0000	-16.019%	1	663	-58.741%
2026-04-21	32.1500	32.1500	32.1500	32.1500	+16.401%	20	652	-65.350%
2026-04-15	27.6200	27.6200	27.6200	27.6200	+29.368%	1	652	-59.667%
2026-04-13	21.1700	21.3500	21.1700	21.3500	+1.185%	3	652	-47.822%
2026-04-09	21.1000	21.1000	21.1000	21.1000	-1.952%	1	650	-47.204%
2026-04-08	21.4000	21.5200	21.4000	21.5200	+9.239%	14	650	-48.234%
2026-04-07	20.3500	20.3500	19.7000	19.7000	-17.917%	4	659	-43.452%
2026-04-06	24.3500	24.3500	24.0000	24.0000	-3.614%	2	659	-53.583%
2026-04-02	25.0000	25.6000	24.9000	24.9000	-10.108%	22	676	-55.261%
2026-04-01	26.8000	27.8000	26.5000	27.7000	+7.157%	225	676	-59.783%
2026-03-31	25.3000	25.8500	25.3000	25.8500	+1.373%	101	537	-56.905%
2026-03-30	25.6700	25.6700	25.5000	25.5000	-11.734%	2	436	-56.314%
2026-03-26	31.3500	31.3500	28.8900	28.8900	-14.018%	4	437	-61.440%
2026-03-25	33.5000	33.6500	33.5000	33.6000	+7.006%	150	438	-66.845%
2026-03-24	32.2000	32.6500	31.4000	31.4000	-0.159%	14	288	-64.522%
2026-03-23	31.7500	31.7500	31.4500	31.4500	-3.557%	2	290	-64.579%
2026-03-19	32.6100	32.6100	32.6100	32.6100	-11.386%	1	290	-65.839%
2026-03-18	36.8000	36.8000	36.8000	36.8000	-0.594%	1	290	-69.728%
2026-03-17	38.3700	38.4000	37.0200	37.0200	-4.465%	57	291	-69.908%
2026-03-16	40.2500	41.0000	38.7500	38.7500	+0.155%	111	251	-71.252%
2026-03-13	38.5500	38.6900	38.5500	38.6900	-4.587%	2	155	-71.207%
2026-03-09	39.0000	40.5500	39.0000	40.5500	+0.996%	2	156	-72.528%
2026-03-06	40.1500	40.1500	40.1500	40.1500	-5.663%	1	156	-72.254%
2026-03-05	42.5500	42.5600	42.1900	42.5600	+0.543%	3	156	-73.825%
2026-03-04	41.7300	42.5500	41.2500	42.3300	+11.132%	5	156	-73.683%
2026-03-03	39.4100	39.4100	38.0900	38.0900	-10.334%	196	158	-70.753%
2026-03-02	42.4800	42.4800	42.4800	42.4800	+1.749%	1	173	-73.776%
2026-02-27	41.7500	41.7500	41.7500	41.7500	-4.637%	1	174	-73.317%
2026-02-26	43.7800	43.7800	43.7800	43.7800	+0.459%	1	174	-74.555%
2026-02-24	43.5800	43.5800	43.5800	43.5800	+4.134%	1	173	-74.438%
2026-02-23	43.2400	43.2400	40.6500	41.8500	-7.412%	4	173	-73.381%
2026-02-20	45.2000	45.2000	45.2000	45.2000	-2.249%	1	174	-75.354%
2026-02-17	46.0500	46.2400	46.0500	46.2400	-9.066%	2	173	-75.908%
2026-02-06	50.8500	50.8500	50.8500	50.8500	-9.196%	1	174	-78.092%
2026-02-03	56.1000	56.1000	56.0000	56.0000	-17.526%	2	174	-80.107%
2026-01-22	67.9500	67.9500	67.9000	67.9000	+18.334%	2	173	-83.594%
2026-01-20	57.2000	57.3800	57.2000	57.3800	-13.714%	2	172	-80.586%
2026-01-09	66.5000	66.5000	66.5000	66.5000	-2.564%	5	172	-83.248%
2026-01-08	67.6000	68.2500	67.6000	68.2500	-3.082%	6	177	-83.678%
2026-01-07	69.8500	70.4200	69.8500	70.4200	+4.481%	25	174	-84.181%
2026-01-06	68.3500	68.3500	67.4000	67.4000	-14.304%	6	166	-83.472%
2026-01-05	78.7000	78.7000	78.6500	78.6500	+9.191%	4	160	-85.836%
2026-01-02	72.0300	72.0300	72.0300	72.0300	-12.955%	2	160	-84.534%
2025-12-29	84.9500	84.9500	82.6500	82.7500	-9.066%	31	160	-86.538%
2025-12-26	91.0000	91.0000	91.0000	91.0000	-4.211%	1	154	-87.758%
2025-12-23	95.1000	95.1500	93.7500	95.0000	-1.206%	11	154	-88.274%
2025-12-19	96.1700	96.2000	96.1600	96.1600	+1.381%	4	150	-88.415%
2025-12-15	94.8500	94.8500	94.8500	94.8500	+14.970%	1	149	-88.255%
2025-12-12	77.7500	82.5000	77.7500	82.5000	+7.632%	9	149	-86.497%
2025-12-08	76.5500	76.6500	76.5500	76.6500	-9.451%	2	150	-85.466%
2025-12-05	84.7000	84.7000	84.6500	84.6500	+1.865%	20	150	-86.840%
2025-12-04	82.1000	83.1000	82.1000	83.1000	+2.656%	30	155	-86.594%
2025-12-03	77.8500	81.0700	77.7500	80.9500	+9.614%	43	150	-86.238%
2025-12-02	73.7500	73.8500	73.7500	73.8500	+6.106%	2	147	-84.915%
2025-11-24	69.6000	69.6000	69.6000	69.6000	+10.389%	3	147	-83.994%
2025-11-21	63.0500	63.0500	63.0500	63.0500	-10.440%	2	144	-82.331%
2025-11-17	73.2200	73.2200	70.4000	70.4000	-0.142%	4	146	-84.176%
2025-11-13	70.5000	70.5000	70.5000	70.5000	-14.181%	1	146	-84.199%
2025-11-07	82.1500	82.1500	82.1500	82.1500	-15.527%	1	145	-86.439%
2025-11-05	97.2500	97.2500	97.2500	97.2500	+5.363%	1	145	-88.545%
2025-11-04	92.3000	92.3000	92.3000	92.3000	-7.376%	1	145	-87.931%
2025-11-03	90.4800	99.6500	90.4800	99.6500	+10.722%	2	146	-88.821%
2025-10-31	90.0000	90.0000	90.0000	90.0000	+8.696%	1	146	-87.622%
2025-10-30	82.8000	82.8000	82.8000	82.8000	-10.000%	1	147	-86.546%
2025-10-29	92.0000	92.0000	92.0000	92.0000	+2.759%	1	147	-87.891%
2025-10-28	89.5300	89.5300	89.5300	89.5300	+13.071%	2	146	-87.557%
2025-10-22	79.1800	79.1800	79.1800	79.1800	-6.296%	21	146	-85.931%
2025-10-21	84.5000	84.5000	84.5000	84.5000	-1.778%	1	146	-86.817%
2025-10-20	86.0300	86.0300	86.0300	86.0300	+3.976%	1	146	-87.051%
2025-10-17	82.7400	82.7400	82.7400	82.7400	+3.490%	1	145	-86.536%
2025-10-15	79.9500	79.9500	79.9500	79.9500	+0.947%	2	145	-86.066%
2025-10-14	79.2000	79.2000	79.2000	79.2000	+10.000%	94	145	-85.934%
2025-10-10	72.0000	72.0000	72.0000	72.0000	-17.298%	1	60	-84.528%
2025-10-07	86.5000	90.0300	86.5000	87.0600	-4.319%	4	60	-87.204%
2025-10-06	90.9900	90.9900	90.9900	90.9900	+13.031%	1	60	-87.757%
2025-10-03	80.5000	80.5000	80.5000	80.5000	-9.703%	1	60	-86.161%
2025-10-02	93.3000	94.3500	88.1500	89.1500	+0.963%	58	60	-87.504%
2025-09-29	88.3000	88.3000	88.3000	88.3000	+0.914%	1	64	-87.384%
2025-09-26	87.5000	87.5000	87.5000	87.5000	+5.868%	1	64	-87.269%
2025-09-25	82.6500	82.6500	82.6500	82.6500	-7.239%	20	64	-86.521%
2025-09-24	85.1000	89.1000	85.1000	89.1000	+3.304%	25	64	-87.497%
2025-09-22	90.6000	90.6000	86.2500	86.2500	0.000%	92	44	-87.084%