Dark

TSLA20271217C800
TSLA Dec 17 2027 800.00 Call (TSLA271217C00800000)
option OPRA

EOD

Jul 31, 2026

11.30+5.607%(+0.60)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	10.5200	11.3000	10.2200	11.3000	+5.607%	5	1,766	0.000%
2026-07-30	10.0000	10.7000	10.0000	10.7000	+3.382%	17	1,764	+5.607%
2026-07-29	10.3900	10.3900	9.8200	10.3500	-1.896%	156	1,763	+9.179%
2026-07-28	10.5500	10.5500	10.5500	10.5500	-2.944%	1	1,651	+7.109%
2026-07-27	11.6000	11.6600	10.8700	10.8700	-5.478%	316	1,651	+3.956%
2026-07-24	12.6400	12.6400	11.2500	11.5000	-11.470%	164	1,363	-1.739%
2026-07-23	15.5300	15.5300	12.4700	12.9900	-39.014%	66	1,501	-13.010%
2026-07-22	21.4500	21.4500	21.3000	21.3000	-0.930%	24	1,518	-46.948%
2026-07-21	21.7200	22.5600	21.5000	21.5000	+8.258%	5	1,494	-47.442%
2026-07-20	20.5000	20.8000	19.8500	19.8600	-11.733%	17	1,493	-43.102%
2026-07-17	22.1000	22.5000	22.1000	22.5000	-6.250%	3	1,491	-49.778%
2026-07-16	23.8000	24.0000	23.7500	24.0000	-8.676%	17	1,491	-52.917%
2026-07-14	26.5000	26.5000	26.0500	26.2800	-0.076%	18	1,501	-57.002%
2026-07-13	26.6100	26.8500	26.3000	26.3000	-11.686%	15	1,507	-57.034%
2026-07-09	30.0500	30.0500	29.7800	29.7800	+11.327%	11	1,518	-62.055%
2026-07-08	27.5000	27.5000	26.7500	26.7500	-19.062%	31	1,507	-57.757%
2026-07-06	29.0700	33.0500	29.0700	33.0500	+22.362%	86	1,516	-65.809%
2026-07-02	32.1700	32.1700	27.0100	27.0100	-24.236%	131	1,456	-58.164%
2026-07-01	35.6500	35.6500	35.6500	35.6500	+1.538%	7	1,456	-68.303%
2026-06-30	33.6500	35.1100	33.5000	35.1100	+7.998%	89	1,456	-67.815%
2026-06-29	29.1100	32.5100	29.1100	32.5100	+26.992%	39	1,441	-65.241%
2026-06-26	23.0400	25.6000	23.0400	25.6000	+8.245%	310	1,425	-55.859%
2026-06-25	24.5400	24.5400	23.5000	23.6500	-5.589%	115	1,430	-52.220%
2026-06-24	26.0000	26.0000	25.0500	25.0500	-5.898%	8	1,345	-54.890%
2026-06-23	28.8500	28.8500	26.6200	26.6200	-22.345%	74	1,348	-57.551%
2026-06-22	34.2800	34.2800	34.2800	34.2800	+14.267%	1	1,404	-67.036%
2026-06-18	30.3400	30.3400	29.6900	30.0000	-8.397%	33	1,402	-62.333%
2026-06-17	32.5700	32.7500	32.5700	32.7500	-3.818%	2	1,402	-65.496%
2026-06-16	34.0000	34.0500	34.0000	34.0500	-2.991%	6	1,402	-66.814%
2026-06-15	35.3500	35.5200	35.1000	35.1000	-0.987%	67	1,380	-67.806%
2026-06-12	33.1000	35.5000	33.1000	35.4500	+20.169%	7	1,380	-68.124%
2026-06-10	29.5000	29.5000	29.5000	29.5000	-4.685%	20	1,380	-61.695%
2026-06-09	37.6500	37.6500	30.9500	30.9500	-14.052%	83	1,380	-63.489%
2026-06-08	33.5000	36.0100	33.5000	36.0100	+16.086%	32	1,319	-68.620%
2026-06-05	34.4000	34.4000	31.0200	31.0200	-16.275%	21	1,318	-63.572%
2026-06-04	36.9300	37.2000	36.9300	37.0500	-4.040%	125	1,313	-69.501%
2026-06-03	37.4300	39.5000	37.4300	38.6100	+2.278%	5	1,320	-70.733%
2026-06-02	35.7000	37.8000	35.7000	37.7500	+4.571%	102	1,319	-70.066%
2026-06-01	38.0000	38.0000	36.1000	36.1000	-11.476%	2	1,362	-68.698%
2026-05-29	42.3500	42.3500	39.4500	40.7800	-7.001%	30	1,363	-72.290%
2026-05-28	42.5000	43.8500	42.5000	43.8500	+1.270%	3	1,358	-74.230%
2026-05-27	43.0000	44.5500	43.0000	43.3000	+23.714%	13	1,356	-73.903%
2026-05-21	38.0000	38.0000	35.0000	35.0000	+1.685%	4	1,354	-67.714%
2026-05-20	33.8000	34.6600	33.8000	34.4200	+12.779%	6	1,354	-67.170%
2026-05-19	30.5800	30.5800	30.5200	30.5200	-8.977%	2	1,356	-62.975%
2026-05-18	34.8500	34.8500	32.7500	33.5300	-11.554%	10	1,356	-66.299%
2026-05-15	37.3500	39.1500	37.3500	37.9100	-14.809%	5	1,356	-70.193%
2026-05-14	46.2500	48.2000	44.5000	44.5000	-2.944%	58	1,357	-74.607%
2026-05-13	41.9000	48.5000	41.9000	45.8500	+9.037%	48	1,334	-75.354%
2026-05-12	42.3000	42.3000	39.7500	42.0500	-7.174%	7	1,334	-73.127%
2026-05-11	40.0100	45.5900	40.0100	45.3000	+22.432%	29	1,334	-75.055%
2026-05-08	33.6000	37.7100	33.6000	37.0000	+10.448%	146	1,314	-69.459%
2026-05-07	30.6500	33.5000	30.6500	33.5000	+11.667%	74	1,336	-66.269%
2026-05-06	26.1200	30.0000	26.1200	30.0000	+9.091%	38	1,307	-62.333%
2026-05-05	30.0500	30.0500	27.5000	27.5000	-3.880%	20	1,288	-58.909%
2026-05-04	28.0700	28.6100	27.9900	28.6100	-1.345%	3	1,288	-60.503%
2026-05-01	27.7200	29.0000	27.7200	29.0000	+13.725%	2	1,289	-61.034%
2026-04-30	25.5000	25.5000	25.5000	25.5000	+10.009%	1	1,289	-55.686%
2026-04-29	23.8100	23.8100	22.7500	23.1800	-6.116%	6	1,290	-51.251%
2026-04-28	24.6500	24.6900	24.6500	24.6900	-1.946%	3	1,292	-54.232%
2026-04-27	22.8000	25.1800	22.8000	25.1800	+1.410%	4	1,292	-55.123%
2026-04-24	25.7900	26.1500	24.7500	24.8300	-0.080%	33	1,294	-54.491%
2026-04-23	25.5900	26.0500	24.7500	24.8500	-14.222%	14	1,323	-54.527%
2026-04-22	28.6700	29.5500	28.6700	28.9700	-3.977%	5	1,327	-60.994%
2026-04-21	30.1700	30.1700	30.1700	30.1700	-14.653%	31	1,294	-62.546%
2026-04-17	35.3500	35.3500	35.3500	35.3500	+14.773%	10	1,294	-68.034%
2026-04-16	29.5000	30.8000	29.1000	30.8000	-0.324%	8	1,284	-63.312%
2026-04-15	24.6300	31.0000	24.6300	30.9000	+37.090%	108	1,283	-63.430%
2026-04-14	21.9000	23.0600	21.8500	22.5400	+13.266%	41	1,337	-49.867%
2026-04-13	19.0500	19.9000	19.0500	19.9000	+8.270%	4	1,326	-43.216%
2026-04-10	18.3800	18.3800	18.3800	18.3800	-4.519%	1	1,323	-38.520%
2026-04-09	18.0000	19.2500	18.0000	19.2500	-2.532%	22	1,324	-41.299%
2026-04-08	19.7300	19.7500	19.6600	19.7500	+2.173%	10	1,344	-42.785%
2026-04-07	19.2300	19.3300	18.0500	19.3300	-3.350%	233	1,343	-41.542%
2026-04-06	20.0800	20.0800	19.6500	20.0000	-6.803%	114	1,341	-43.500%
2026-04-02	22.9000	23.1000	21.4600	21.4600	-15.512%	16	1,347	-47.344%
2026-04-01	24.6500	25.4500	24.2700	25.4000	+8.779%	96	1,347	-55.512%
2026-03-31	22.7300	23.3500	22.4100	23.3500	+9.368%	19	1,327	-51.606%
2026-03-30	23.5000	23.5000	21.3500	21.3500	-10.294%	35	1,323	-47.073%
2026-03-27	25.2700	25.2700	23.8000	23.8000	-8.742%	138	1,326	-52.521%
2026-03-26	26.0800	26.0800	26.0800	26.0800	-16.195%	5	1,291	-56.672%
2026-03-25	31.1200	31.1200	31.1200	31.1200	+6.758%	1	1,291	-63.689%
2026-03-24	29.2800	29.4500	29.1200	29.1500	+2.641%	56	1,291	-61.235%
2026-03-23	29.4000	30.1500	28.3000	28.4000	+5.380%	52	1,296	-60.211%
2026-03-20	28.0500	28.0500	26.9500	26.9500	-8.799%	49	1,291	-58.071%
2026-03-19	30.3500	30.3500	29.3000	29.5500	-9.771%	29	1,281	-61.760%
2026-03-18	33.7000	33.7000	32.7500	32.7500	-4.935%	57	1,274	-65.496%
2026-03-17	35.3000	35.3100	34.4500	34.4500	-4.834%	8	1,273	-67.199%
2026-03-16	37.0000	38.0000	36.2000	36.2000	-1.362%	43	1,275	-68.785%
2026-03-13	36.7000	36.7000	36.7000	36.7000	0.000%	100	1,274	-69.210%
2026-03-12	38.2500	38.2500	36.7000	36.7000	-5.168%	102	1,274	-69.210%
2026-03-11	40.2000	41.1400	38.7000	38.7000	+2.138%	153	1,314	-70.801%
2026-03-10	38.1900	38.7000	37.8000	37.8900	+0.664%	55	1,168	-70.177%
2026-03-09	35.1500	37.6400	35.1500	37.6400	+1.923%	10	1,119	-69.979%
2026-03-06	37.1000	37.3000	36.9300	36.9300	-4.844%	6	1,124	-69.402%
2026-03-05	38.9400	38.9400	38.8100	38.8100	-1.372%	2	1,123	-70.884%
2026-03-04	38.1800	39.5000	38.1800	39.3500	+9.275%	15	1,122	-71.283%
2026-03-03	37.2100	37.2900	35.4500	36.0100	-6.710%	101	1,120	-68.620%
2026-03-02	38.1000	39.4900	38.1000	38.6000	-0.949%	20	1,119	-70.725%
2026-02-27	40.1300	40.1300	38.2300	38.9700	-4.555%	24	1,105	-71.003%
2026-02-26	40.8300	40.8300	40.8300	40.8300	-7.687%	1	1,095	-72.324%
2026-02-25	44.2300	44.2300	44.2300	44.2300	+6.578%	25	1,095	-74.452%
2026-02-24	39.4200	41.5000	39.1500	41.5000	+8.924%	181	1,095	-72.771%
2026-02-23	40.2800	40.2800	37.5000	38.1000	-9.844%	33	944	-70.341%
2026-02-20	42.9000	43.1000	41.5000	42.2600	-1.721%	45	950	-73.261%
2026-02-19	42.6000	43.4000	42.6000	43.0000	-4.867%	9	968	-73.721%
2026-02-18	45.2000	45.2000	45.2000	45.2000	+2.634%	1	970	-75.000%
2026-02-17	43.8000	44.0400	43.8000	44.0400	-12.393%	3	970	-74.342%
2026-02-13	48.0000	50.2700	48.0000	50.2700	+3.543%	2	969	-77.521%
2026-02-12	53.1400	53.1400	48.5000	48.5500	-5.305%	41	969	-76.725%
2026-02-11	51.2700	51.2700	51.2700	51.2700	+0.431%	1	954	-77.960%
2026-02-10	51.0500	51.3000	51.0500	51.0500	+7.928%	4	954	-77.865%
2026-02-09	47.3000	47.3000	47.3000	47.3000	+0.106%	2	954	-76.110%
2026-02-06	45.0100	47.2500	45.0100	47.2500	+9.884%	4	952	-76.085%
2026-02-05	42.3300	44.4000	41.5500	43.0000	-6.664%	153	951	-73.721%
2026-02-04	50.9100	50.9100	45.0000	46.0700	-8.772%	40	956	-75.472%
2026-02-03	52.7400	53.0000	50.5000	50.5000	-4.356%	11	954	-77.624%
2026-02-02	50.9300	52.8000	50.9300	52.8000	-12.365%	8	954	-78.598%
2026-01-30	54.9500	60.2500	54.3500	60.2500	+18.137%	352	948	-81.245%
2026-01-29	54.7000	54.7000	51.0000	51.0000	-13.997%	37	892	-77.843%
2026-01-28	58.5800	60.4000	58.5800	59.3000	-1.511%	28	892	-80.944%
2026-01-26	61.6300	61.9700	60.2000	60.2100	-6.434%	34	905	-81.232%
2026-01-23	65.5000	65.6000	63.5200	64.3500	+1.498%	8	902	-82.440%
2026-01-22	58.6900	63.7200	58.5700	63.4000	+15.105%	29	900	-82.177%
2026-01-21	53.6000	58.1500	53.3500	55.0800	+2.704%	51	878	-79.484%
2026-01-20	55.6000	55.6000	53.5500	53.6300	-11.429%	12	880	-78.930%
2026-01-16	60.5000	60.5500	60.5000	60.5500	-6.356%	2	876	-81.338%
2026-01-15	64.6600	64.6600	64.6600	64.6600	+2.978%	3	876	-82.524%
2026-01-14	62.7500	62.8500	62.7500	62.7900	-8.081%	91	875	-82.004%
2026-01-13	67.4100	68.3500	66.9000	68.3100	-2.065%	94	920	-83.458%
2026-01-12	65.3000	69.7500	65.2500	69.7500	+4.151%	122	872	-83.799%
2026-01-09	65.9000	66.9700	65.9000	66.9700	+3.991%	90	877	-83.127%
2026-01-08	65.0200	65.0200	64.4000	64.4000	-1.679%	3	801	-82.453%
2026-01-07	66.5000	66.5000	65.5000	65.5000	+0.306%	28	804	-82.748%
2026-01-06	70.0000	70.0000	64.4000	65.3000	-10.241%	33	814	-82.695%
2026-01-05	70.6300	75.6000	70.6300	72.7500	+5.880%	22	835	-84.467%
2026-01-02	73.8000	73.8000	68.4500	68.7100	-6.859%	42	841	-83.554%
2025-12-31	75.1500	75.1500	73.7000	73.7700	-4.195%	23	852	-84.682%
2025-12-30	76.9500	77.0000	76.9500	77.0000	-3.569%	2	852	-85.325%
2025-12-29	81.0000	81.7300	79.6500	79.8500	-7.581%	38	851	-85.848%
2025-12-26	86.0000	86.4000	86.0000	86.4000	-2.196%	7	853	-86.921%
2025-12-24	86.8500	88.3400	86.8500	88.3400	-2.171%	3	861	-87.209%
2025-12-23	92.5300	92.7100	89.8500	90.3000	-6.926%	66	861	-87.486%
2025-12-22	98.0000	98.8000	93.5000	97.0200	+7.573%	94	807	-88.353%
2025-12-19	92.8000	93.0500	88.9500	90.1900	-5.193%	16	786	-87.471%
2025-12-18	93.5800	97.0000	93.5800	95.1300	+1.202%	94	772	-88.122%
2025-12-17	98.3300	99.2000	94.0000	94.0000	-4.033%	52	750	-87.979%
2025-12-16	88.6000	98.5500	88.4600	97.9500	+8.400%	308	777	-88.464%
2025-12-15	90.8600	92.0000	89.7600	90.3600	+14.743%	116	670	-87.494%
2025-12-12	76.0400	78.7500	76.0400	78.7500	+5.492%	5	602	-85.651%
2025-12-11	73.5500	74.6500	73.5500	74.6500	-4.540%	13	602	-84.863%
2025-12-10	75.8000	78.2000	74.7700	78.2000	+6.904%	23	613	-85.550%
2025-12-08	76.3900	76.3900	72.5500	73.1500	-9.187%	73	607	-84.552%
2025-12-05	81.5500	81.6500	79.8100	80.5500	+0.436%	22	559	-85.971%
2025-12-04	80.4500	80.4500	77.9900	80.2000	+4.021%	13	542	-85.910%
2025-12-03	72.4000	77.1000	72.4000	77.1000	+10.855%	18	541	-85.344%
2025-12-02	72.1100	72.1100	68.4700	69.5500	-0.643%	7	538	-83.753%
2025-12-01	70.0000	70.0000	70.0000	70.0000	-1.796%	1	533	-83.857%
2025-11-28	70.7700	71.5000	70.7700	71.2800	+0.550%	24	533	-84.147%
2025-11-24	68.0000	71.9500	66.8500	70.8900	+11.462%	104	513	-84.060%
2025-11-21	61.0000	64.2500	58.9000	63.6000	+0.633%	84	495	-82.233%
2025-11-20	68.3700	74.3800	63.2000	63.2000	-2.919%	436	458	-82.120%
2025-11-19	65.8000	66.4000	64.9000	65.1000	-0.853%	20	439	-82.642%
2025-11-18	65.5500	65.6600	63.2400	65.6600	-1.485%	56	449	-82.790%
2025-11-17	65.4000	70.4200	65.4000	66.6500	+0.908%	364	494	-83.046%
2025-11-14	58.3400	68.2000	58.3400	66.0500	+0.809%	125	506	-82.892%
2025-11-13	69.9800	69.9800	62.7000	65.5200	-12.768%	81	415	-82.753%
2025-11-12	76.5500	76.5500	74.5600	75.1100	-4.562%	5	400	-84.955%
2025-11-11	78.8500	78.8500	78.7000	78.7000	-5.613%	21	398	-85.642%
2025-11-10	84.5000	84.9000	83.3500	83.3800	+6.488%	25	398	-86.448%
2025-11-07	77.3000	82.2900	77.2500	78.3000	-7.227%	32	375	-85.568%
2025-11-06	87.5000	87.5000	84.3500	84.4000	-8.658%	54	383	-86.611%
2025-11-05	84.2800	95.0000	84.1000	92.4000	+7.894%	127	407	-87.771%
2025-11-04	88.2700	90.2500	85.5000	85.6400	-8.816%	118	381	-86.805%
2025-11-03	87.3000	95.0800	87.3000	93.9200	+8.578%	26	329	-87.968%
2025-10-31	81.6600	86.5900	81.6600	86.5000	+8.942%	137	329	-86.936%
2025-10-30	82.7300	83.9700	79.2000	79.4000	-8.662%	67	296	-85.768%
2025-10-29	88.7800	89.3500	86.6300	86.9300	-3.518%	13	246	-87.001%
2025-10-28	83.7200	90.1000	83.7200	90.1000	+11.070%	19	241	-87.458%
2025-10-27	76.6500	86.1500	76.6500	81.1200	+10.143%	19	230	-86.070%
2025-10-24	78.2500	79.1500	73.6500	73.6500	-8.339%	44	230	-84.657%
2025-10-23	67.7500	80.8500	67.7500	80.3500	+4.978%	159	230	-85.937%
2025-10-22	80.3000	80.3000	75.3000	76.5400	-6.681%	51	220	-85.236%
2025-10-21	82.0200	82.0200	82.0200	82.0200	+2.002%	1	215	-86.223%
2025-10-20	82.5000	83.6800	80.4100	80.4100	+1.914%	14	216	-85.947%
2025-10-17	76.2000	79.7000	76.1000	78.9000	+6.911%	25	210	-85.678%
2025-10-16	76.8600	78.0000	72.6500	73.8000	-4.218%	33	202	-84.688%
2025-10-15	77.2000	79.5800	76.8000	77.0500	+1.783%	28	191	-85.334%
2025-10-14	71.0500	76.3000	70.9900	75.7000	-2.849%	39	179	-85.073%
2025-10-13	73.0500	77.9800	71.6500	77.9200	+12.035%	39	178	-85.498%
2025-10-10	81.0300	81.0300	69.5500	69.5500	-9.734%	71	155	-83.753%
2025-10-09	77.7000	77.8300	76.5000	77.0500	-4.155%	4	175	-85.334%
2025-10-08	79.0000	80.3900	76.7700	80.3900	-2.261%	16	175	-85.944%
2025-10-07	86.9000	87.3100	80.0000	82.2500	-5.296%	19	177	-86.261%
2025-10-06	83.4300	86.8500	82.5000	86.8500	+15.908%	42	177	-86.989%
2025-10-03	79.0900	79.0900	74.4600	74.9300	-7.207%	20	158	-84.919%
2025-10-02	88.9500	88.9500	80.7500	80.7500	-12.228%	57	154	-86.006%
2025-10-01	85.5000	92.0000	85.5000	92.0000	+9.851%	55	165	-87.717%
2025-09-30	81.9500	84.2500	80.7500	83.7500	-1.063%	24	131	-86.507%
2025-09-29	88.3100	88.3100	84.0500	84.6500	+1.014%	15	111	-86.651%
2025-09-26	77.3500	83.8000	77.3500	83.8000	+9.758%	37	108	-86.516%
2025-09-25	80.0000	80.0000	76.3500	76.3500	-8.233%	6	92	-85.200%
2025-09-24	80.6500	83.2000	80.6500	83.2000	+2.463%	6	86	-86.418%
2025-09-23	81.9000	82.5500	80.6000	81.2000	-0.575%	21	86	-86.084%
2025-09-22	83.1000	86.1300	80.6500	81.6700	+5.490%	44	83	-86.164%
2025-09-19	79.6600	79.6700	77.3900	77.4200	+1.681%	14	75	-85.404%
2025-09-18	79.5000	79.9700	76.1400	76.1400	-3.571%	64	62	-85.159%
2025-09-17	73.7300	78.9600	73.0000	78.9600	+3.622%	7	16	-85.689%
2025-09-16	73.3500	76.3600	73.3500	76.2000	0.000%	16	0	-85.171%