Dark

TSLA20271217C840
TSLA Dec 17 2027 840.00 Call (TSLA271217C00840000)
option OPRA

EOD

Jul 29, 2026

8.85-11.055%(-1.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	9.0000	9.0000	8.8500	8.8500	-11.055%	2	435	0.000%
2026-07-24	9.9500	9.9500	9.9500	9.9500	-43.817%	1	435	-11.055%
2026-07-20	17.7100	17.7100	17.7100	17.7100	-20.547%	5	435	-50.028%
2026-07-16	22.4000	22.4000	22.2900	22.2900	-12.930%	2	435	-60.296%
2026-07-02	25.8000	25.8000	25.6000	25.6000	+10.155%	19	443	-65.430%
2026-06-26	23.2400	23.2400	23.2400	23.2400	-2.762%	1	443	-61.919%
2026-06-23	23.9000	23.9000	23.9000	23.9000	-18.735%	1	443	-62.971%
2026-06-22	29.5000	29.5000	29.4100	29.4100	-0.136%	10	443	-69.908%
2026-06-17	29.8300	29.8300	29.4200	29.4500	-4.507%	4	437	-69.949%
2026-06-16	30.8500	30.8500	30.8400	30.8400	+9.439%	2	437	-71.304%
2026-06-10	28.1200	28.1800	28.1200	28.1800	-20.305%	19	436	-68.595%
2026-05-12	35.7400	35.7400	35.3600	35.3600	+71.235%	2	422	-74.972%
2026-04-29	20.6500	20.6500	20.6500	20.6500	-7.191%	1	420	-57.143%
2026-04-23	22.2500	22.2500	22.2500	22.2500	-21.655%	2	421	-60.225%
2026-04-17	28.4000	28.4000	28.4000	28.4000	+2.158%	30	420	-68.838%
2026-04-16	27.9400	27.9400	27.8000	27.8000	+35.280%	6	431	-68.165%
2026-04-14	20.1500	20.5500	20.1500	20.5500	+21.239%	3	431	-56.934%
2026-04-10	16.9500	16.9500	16.9500	16.9500	-0.294%	111	431	-47.788%
2026-04-08	17.0000	17.0000	17.0000	17.0000	-0.875%	1	431	-47.941%
2026-04-06	18.1000	18.1000	17.1500	17.1500	-14.336%	316	430	-48.397%
2026-04-02	20.4500	20.4500	20.0200	20.0200	-11.650%	11	328	-55.794%
2026-04-01	21.8500	22.6600	21.8500	22.6600	+17.837%	47	328	-60.944%
2026-03-30	18.7500	19.2300	18.7500	19.2300	-10.014%	116	306	-53.978%
2026-03-27	21.3700	21.3700	21.3700	21.3700	-15.998%	1	202	-58.587%
2026-03-23	25.4400	25.4400	25.4400	25.4400	+3.837%	1	202	-65.212%
2026-03-20	25.3100	25.3100	24.5000	24.5000	-7.442%	12	203	-63.878%
2026-03-19	26.4700	26.4700	26.4700	26.4700	-21.570%	9	215	-66.566%
2026-03-16	33.7500	33.7500	33.7500	33.7500	-11.208%	1	206	-73.778%
2026-03-11	38.0100	38.0100	38.0100	38.0100	+11.336%	1	207	-76.717%
2026-03-06	34.1400	34.1400	34.1400	34.1400	+5.046%	2	208	-74.077%
2026-03-03	32.5000	32.5000	32.5000	32.5000	-5.109%	11	208	-72.769%
2026-03-02	34.2500	34.2500	34.2500	34.2500	-6.929%	1	208	-74.161%
2026-02-27	36.8200	36.8200	36.8000	36.8000	+1.854%	7	209	-75.951%
2026-02-24	36.1200	36.1300	36.1200	36.1300	-9.403%	3	203	-75.505%
2026-02-19	39.5000	39.8800	39.5000	39.8800	-4.250%	94	203	-77.808%
2026-02-17	41.6500	41.6500	41.6500	41.6500	-5.663%	69	261	-78.752%
2026-02-13	44.1100	44.1500	44.1100	44.1500	-3.561%	4	195	-79.955%
2026-02-10	45.7800	45.7800	45.7800	45.7800	+8.741%	1	195	-80.668%
2026-02-06	42.1000	42.1000	42.1000	42.1000	-1.290%	1	194	-78.979%
2026-02-04	42.1100	42.7000	42.1100	42.6500	-9.352%	11	194	-79.250%
2026-02-03	47.0500	47.0500	47.0500	47.0500	-4.661%	1	200	-81.190%
2026-02-02	49.3500	49.3500	49.3500	49.3500	-6.089%	1	200	-82.067%
2026-01-30	52.5500	52.5500	52.5500	52.5500	+10.632%	1	201	-83.159%
2026-01-29	47.3500	47.5000	47.3500	47.5000	-15.254%	26	201	-81.368%
2026-01-16	56.1500	56.1500	56.0500	56.0500	-6.271%	18	191	-84.211%
2026-01-08	59.2700	60.5700	59.2700	59.8000	+0.504%	3	191	-85.201%
2026-01-07	61.7200	61.7200	59.5000	59.5000	-14.315%	3	194	-85.126%
2026-01-05	70.0000	70.0500	69.4400	69.4400	+3.890%	3	196	-87.255%
2026-01-02	66.8400	66.8400	66.8400	66.8400	-5.393%	1	196	-86.759%
2025-12-31	71.5500	71.5500	70.6500	70.6500	-2.887%	8	193	-87.473%
2025-12-30	73.3900	74.6500	72.7000	72.7500	-1.556%	17	193	-87.835%
2025-12-29	75.1000	75.3000	73.8000	73.9000	-10.749%	20	191	-88.024%
2025-12-24	82.8000	82.8000	82.8000	82.8000	-9.310%	2	190	-89.312%
2025-12-22	91.3000	91.3000	91.3000	91.3000	-0.869%	12	190	-90.307%
2025-12-16	84.9100	92.1000	84.9100	92.1000	+7.896%	3	178	-90.391%
2025-12-15	85.3600	85.3600	85.3600	85.3600	+14.886%	1	175	-89.632%
2025-12-12	74.3000	74.3000	74.3000	74.3000	+5.540%	2	174	-88.089%
2025-12-11	70.4000	70.4000	70.4000	70.4000	-0.845%	2	174	-87.429%
2025-12-09	73.5600	73.5600	71.0000	71.0000	-5.773%	2	176	-87.535%
2025-12-04	72.8600	75.4000	72.8600	75.3500	+4.003%	3	176	-88.255%
2025-12-03	69.2500	72.4500	69.2500	72.4500	+11.290%	6	175	-87.785%
2025-12-02	65.0500	65.1000	65.0500	65.1000	-1.468%	2	176	-86.406%
2025-12-01	66.0700	66.0700	66.0700	66.0700	+1.179%	1	176	-86.605%
2025-11-24	65.3000	65.3000	65.3000	65.3000	+8.979%	2	176	-86.447%
2025-11-21	55.4700	59.9200	55.4700	59.9200	-0.349%	2	176	-85.230%
2025-11-13	61.6000	61.6000	60.1300	60.1300	-14.709%	2	175	-85.282%
2025-11-12	70.0500	70.5000	70.0500	70.5000	-10.533%	2	176	-87.447%
2025-11-10	79.5000	79.5000	78.7000	78.8000	-6.067%	12	174	-88.769%
2025-11-06	79.4900	83.8900	79.4900	83.8900	-0.486%	2	172	-89.450%
2025-11-05	83.7700	84.3500	83.7200	84.3000	-0.296%	125	171	-89.502%
2025-11-04	84.5500	84.5500	84.5500	84.5500	+5.516%	6	64	-89.533%
2025-10-31	80.1300	80.1300	80.1300	80.1300	-2.149%	1	64	-88.955%
2025-10-29	83.4500	84.4500	81.8900	81.8900	+8.607%	22	65	-89.193%
2025-10-23	61.9200	75.4000	61.9200	75.4000	-1.708%	4	68	-88.263%
2025-10-21	76.6800	76.7100	76.6800	76.7100	+5.559%	10	69	-88.463%
2025-10-17	71.0000	72.6700	71.0000	72.6700	+2.786%	12	69	-87.822%
2025-10-16	69.2000	70.7000	69.2000	70.7000	-5.355%	3	60	-87.482%
2025-10-15	74.7000	74.7000	74.7000	74.7000	+10.930%	17	62	-88.153%
2025-10-10	66.5000	67.3400	66.5000	67.3400	-8.056%	3	49	-86.858%
2025-10-09	73.2500	73.2500	73.2400	73.2400	-1.493%	10	46	-87.916%
2025-10-08	74.3500	74.3500	74.3500	74.3500	-4.003%	4	40	-88.097%
2025-10-07	79.4300	79.7500	77.4500	77.4500	-0.065%	3	40	-88.573%
2025-10-06	77.5000	77.5000	77.5000	77.5000	+12.075%	1	40	-88.581%
2025-10-03	69.8200	69.8200	69.1500	69.1500	-12.235%	2	39	-87.202%
2025-10-02	82.5500	82.5500	78.7900	78.7900	-7.142%	6	37	-88.768%
2025-10-01	85.3000	85.3000	84.8500	84.8500	+10.295%	2	33	-89.570%
2025-09-26	75.9000	76.9300	73.1200	76.9300	-4.518%	22	32	-88.496%
2025-09-24	80.5700	80.5700	80.5700	80.5700	+4.230%	1	12	-89.016%
2025-09-23	77.4000	78.9000	77.3000	77.3000	-2.718%	4	12	-88.551%
2025-09-22	80.2900	82.4000	79.4600	79.4600	+8.404%	9	9	-88.862%
2025-09-19	73.3000	73.3000	73.3000	73.3000	-1.213%	1	3	-87.926%
2025-09-18	74.2000	74.2000	74.2000	74.2000	+8.416%	1	2	-88.073%
2025-09-17	68.4400	68.4400	68.4400	68.4400	0.000%	1	1	-87.069%