Dark

TSLA20271217C860
TSLA Dec 17 2027 860.00 Call (TSLA271217C00860000)
option OPRA

Inactive

Jul 24, 2026

9.70-10.185%(-1.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	9.7000	9.7000	9.7000	9.7000	-10.185%	1	556	0.000%
2026-07-23	12.4000	12.4000	10.7500	10.8000	-41.527%	6	555	-10.185%
2026-07-22	18.4700	18.4700	18.4700	18.4700	-8.790%	5	556	-47.482%
2026-07-16	20.2500	20.2500	20.2500	20.2500	-8.371%	1	556	-52.099%
2026-07-15	21.9000	22.1000	21.9000	22.1000	-1.339%	6	556	-56.109%
2026-07-14	23.1500	23.1500	22.4000	22.4000	-16.105%	19	556	-56.696%
2026-07-07	26.7000	26.7000	26.7000	26.7000	-13.871%	1	555	-63.670%
2026-07-01	31.0000	31.0000	31.0000	31.0000	+43.187%	4	554	-68.710%
2026-06-26	21.6500	21.6500	21.6500	21.6500	-2.697%	1	554	-55.196%
2026-06-24	22.2500	22.2500	22.2500	22.2500	-4.629%	1	554	-56.404%
2026-06-23	23.3300	23.3300	23.3300	23.3300	-16.708%	1	554	-58.423%
2026-06-22	28.1000	28.2500	28.0100	28.0100	-4.075%	30	554	-65.370%
2026-06-16	29.2000	29.2000	29.2000	29.2000	+5.797%	1	566	-66.781%
2026-06-05	27.6000	27.6000	27.6000	27.6000	-16.237%	10	566	-64.855%
2026-06-03	35.0000	35.0000	32.9500	32.9500	-12.599%	2	566	-70.561%
2026-05-27	37.3500	37.7000	37.3500	37.7000	-5.276%	10	564	-74.271%
2026-05-14	39.8000	39.8000	39.8000	39.8000	-7.442%	1	559	-75.628%
2026-05-13	43.0000	43.0000	43.0000	43.0000	+28.358%	1	560	-77.442%
2026-05-11	33.5000	33.5000	33.5000	33.5000	+4.524%	1	560	-71.045%
2026-05-08	32.0500	32.0500	32.0500	32.0500	+49.836%	10	559	-69.735%
2026-04-27	21.3900	21.3900	21.3900	21.3900	-19.737%	1	549	-54.652%
2026-04-15	26.6500	26.6500	26.6500	26.6500	+64.101%	1	548	-63.602%
2026-04-13	16.2400	16.2400	16.2400	16.2400	+2.138%	4	548	-40.271%
2026-04-10	15.9000	15.9000	15.9000	15.9000	+3.247%	1	544	-38.994%
2026-04-09	15.4500	15.4500	15.4000	15.4000	-7.061%	50	544	-37.013%
2026-04-06	16.4300	16.7000	16.4300	16.5700	-8.856%	112	519	-41.460%
2026-04-02	19.3000	19.3000	18.1800	18.1800	-10.882%	10	522	-46.645%
2026-04-01	20.4000	20.4000	20.4000	20.4000	+13.019%	2	522	-52.451%
2026-03-30	18.8600	18.8600	18.0500	18.0500	-10.199%	112	523	-46.260%
2026-03-27	20.5000	20.5000	20.1000	20.1000	-8.636%	116	524	-51.741%
2026-03-26	22.0000	22.0000	22.0000	22.0000	-16.190%	1	582	-55.909%
2026-03-25	26.2500	26.2500	26.2500	26.2500	+6.794%	15	582	-63.048%
2026-03-24	25.3500	25.3500	24.5800	24.5800	+1.570%	2	582	-60.537%
2026-03-23	24.2000	24.2000	24.2000	24.2000	+4.944%	1	580	-59.917%
2026-03-20	22.9000	23.1400	22.9000	23.0600	-18.660%	115	580	-57.936%
2026-03-18	28.6500	28.6500	28.3500	28.3500	-5.152%	100	470	-65.785%
2026-03-17	30.8900	30.8900	29.8900	29.8900	-5.650%	101	524	-67.548%
2026-03-16	31.6800	31.6800	31.6800	31.6800	-1.737%	42	426	-69.381%
2026-03-10	32.2400	32.2400	32.2400	32.2400	-0.494%	42	447	-69.913%
2026-03-09	31.7600	32.4000	31.2500	32.4000	+1.250%	29	426	-70.062%
2026-03-03	32.0000	32.0000	32.0000	32.0000	-5.716%	1	411	-69.688%
2026-03-02	33.9400	33.9400	33.9400	33.9400	+1.223%	10	411	-71.420%
2026-02-27	33.5300	33.5300	33.5300	33.5300	-9.501%	1	411	-71.071%
2026-02-19	37.0500	37.0500	37.0500	37.0500	-2.756%	1	412	-73.819%
2026-02-05	36.9500	38.1000	36.9500	38.1000	-6.778%	77	411	-74.541%
2026-02-04	41.0000	41.2500	40.7900	40.8700	-12.950%	10	472	-76.266%
2026-02-03	46.9500	46.9500	46.9500	46.9500	+1.185%	2	472	-79.340%
2026-01-29	48.4500	48.4500	45.6200	46.4000	-11.247%	16	472	-79.095%
2026-01-28	52.9000	52.9000	52.2800	52.2800	+0.230%	3	487	-81.446%
2026-01-27	52.2000	52.2000	52.1600	52.1600	-4.294%	2	485	-81.403%
2026-01-26	54.8300	54.8500	54.5000	54.5000	-2.817%	17	485	-82.202%
2026-01-22	51.1700	56.0800	51.1700	56.0800	+18.312%	27	485	-82.703%
2026-01-20	47.4000	47.4000	47.4000	47.4000	-17.277%	69	485	-79.536%
2026-01-15	58.1400	58.1400	57.3000	57.3000	+1.614%	2	447	-83.072%
2026-01-14	58.6100	58.6100	56.3900	56.3900	-8.857%	2	448	-82.798%
2026-01-09	56.5400	61.8700	56.5400	61.8700	+7.042%	3	450	-84.322%
2026-01-08	57.4000	57.8000	57.4000	57.8000	-1.315%	3	452	-83.218%
2026-01-06	60.0000	60.0000	58.5700	58.5700	-13.294%	2	451	-83.439%
2026-01-05	67.0000	68.0500	66.9500	67.5500	+10.738%	342	466	-85.640%
2026-01-02	61.0000	61.0000	61.0000	61.0000	-14.864%	8	466	-84.098%
2025-12-30	69.3500	71.6500	69.3500	71.6500	+0.210%	6	463	-86.462%
2025-12-29	72.6000	72.6000	71.4000	71.5000	-8.743%	4	461	-86.434%
2025-12-26	78.3500	78.3500	78.3500	78.3500	-1.879%	5	461	-87.620%
2025-12-24	79.1000	79.8500	79.1000	79.8500	-7.130%	7	460	-87.852%
2025-12-22	86.1000	86.1000	85.9800	85.9800	+2.958%	2	460	-88.718%
2025-12-19	83.1800	83.5100	83.1800	83.5100	-4.615%	5	459	-88.385%
2025-12-18	86.4500	87.5500	86.4500	87.5500	+3.194%	5	457	-88.921%
2025-12-17	84.8400	84.8400	84.8400	84.8400	-3.095%	1	458	-88.567%
2025-12-16	87.5500	87.5500	87.5500	87.5500	+6.121%	1	458	-88.921%
2025-12-15	82.0500	82.5000	82.0500	82.5000	+13.091%	3	458	-88.242%
2025-12-12	72.9000	72.9500	72.9000	72.9500	+6.965%	4	457	-86.703%
2025-12-11	68.2000	68.2000	68.2000	68.2000	-4.011%	1	457	-85.777%
2025-12-10	68.4500	71.4700	67.5000	71.0500	+7.979%	41	457	-86.348%
2025-12-08	68.1600	68.1600	65.7500	65.8000	-7.376%	3	441	-85.258%
2025-12-04	71.0000	71.0600	71.0000	71.0400	+1.125%	14	441	-86.346%
2025-12-03	68.5500	70.2500	68.5500	70.2500	+13.033%	9	450	-86.192%
2025-12-02	62.1500	62.1500	62.1500	62.1500	-1.552%	20	456	-84.393%
2025-12-01	63.4700	64.2500	63.1300	63.1300	-2.877%	8	456	-84.635%
2025-11-28	65.0000	65.0000	65.0000	65.0000	+3.834%	2	452	-85.077%
2025-11-26	62.6000	62.6000	62.6000	62.6000	-4.500%	1	452	-84.505%
2025-11-24	61.0000	65.5500	61.0000	65.5500	+19.182%	43	452	-85.202%
2025-11-21	56.7200	57.4500	55.0000	55.0000	-4.514%	26	451	-82.364%
2025-11-20	64.0000	66.4400	57.6000	57.6000	-2.703%	20	453	-83.160%
2025-11-18	60.6000	60.6000	59.2000	59.2000	-2.839%	14	470	-83.615%
2025-11-17	66.3600	66.3600	60.9300	60.9300	-0.895%	7	476	-84.080%
2025-11-14	54.0000	61.4800	54.0000	61.4800	+7.108%	2	476	-84.223%
2025-11-13	63.9300	64.1200	57.4000	57.4000	-15.076%	212	476	-83.101%
2025-11-12	67.5800	67.5900	67.5800	67.5900	-6.125%	3	669	-85.649%
2025-11-11	72.0000	72.0000	72.0000	72.0000	-5.759%	3	668	-86.528%
2025-11-10	77.3500	77.3500	76.4000	76.4000	+5.846%	2	668	-87.304%
2025-11-07	71.0000	72.3900	71.0000	72.1800	-10.889%	21	667	-86.561%
2025-11-06	80.2300	81.0000	80.2300	81.0000	-0.062%	3	653	-88.025%
2025-11-05	80.8700	81.0500	77.5000	81.0500	+1.566%	17	653	-88.032%
2025-11-04	80.3100	82.5000	77.1000	79.8000	-7.532%	16	656	-87.845%
2025-11-03	83.0500	87.7700	82.8000	86.3000	+13.106%	10	656	-88.760%
2025-10-31	76.3000	76.3000	76.3000	76.3000	+4.306%	2	656	-87.287%
2025-10-30	73.9000	73.9000	72.1000	73.1500	-7.111%	3	656	-86.740%
2025-10-29	78.7500	78.7500	78.7500	78.7500	-1.316%	1	654	-87.683%
2025-10-28	81.4500	82.3700	79.8000	79.8000	+2.177%	8	653	-87.845%
2025-10-27	70.5000	78.1000	70.5000	78.1000	+17.444%	12	658	-87.580%
2025-10-24	74.5000	74.5000	66.5000	66.5000	-6.902%	9	658	-85.414%
2025-10-23	61.9500	71.4300	60.4400	71.4300	+3.898%	5	659	-86.420%
2025-10-22	68.7500	68.7500	68.7500	68.7500	-6.513%	1	657	-85.891%
2025-10-21	74.0000	74.3700	73.0100	73.5400	-2.077%	12	657	-86.810%
2025-10-20	75.8000	75.8000	74.6000	75.1000	+8.058%	17	648	-87.084%
2025-10-15	69.5000	69.5000	69.5000	69.5000	+1.578%	10	649	-86.043%
2025-10-14	65.9100	69.5800	65.9100	68.4200	+3.275%	30	652	-85.823%
2025-10-13	65.4700	66.2500	65.4700	66.2500	+5.326%	12	651	-85.358%
2025-10-10	63.8000	63.8000	62.9000	62.9000	-11.880%	2	641	-84.579%
2025-10-09	71.3800	71.3800	71.3800	71.3800	-1.177%	1	641	-86.411%
2025-10-08	71.8100	72.2300	69.4700	72.2300	-4.077%	12	642	-86.571%
2025-10-07	77.9000	77.9000	75.3000	75.3000	-7.037%	3	640	-87.118%
2025-10-06	76.2500	81.0000	76.2500	81.0000	+18.162%	16	638	-88.025%
2025-10-03	76.4500	76.4500	67.1200	68.5500	-7.477%	156	643	-85.850%
2025-10-02	82.5000	82.5000	74.0900	74.0900	-12.268%	14	674	-86.908%
2025-10-01	78.4500	84.4500	78.4500	84.4500	+13.280%	21	678	-88.514%
2025-09-30	74.2500	75.0000	73.7000	74.5500	-3.620%	10	688	-86.989%
2025-09-29	80.0000	80.0000	77.1500	77.3500	+2.153%	4	694	-87.460%
2025-09-26	72.7500	75.7200	69.0800	75.7200	+7.252%	5	695	-87.190%
2025-09-25	73.6300	74.8000	70.4000	70.6000	-9.079%	152	695	-86.261%
2025-09-24	71.8000	78.4500	71.8000	77.6500	+9.274%	35	696	-87.508%
2025-09-23	77.0000	77.0000	70.8000	71.0600	-5.253%	171	671	-86.350%
2025-09-22	77.9200	80.1000	72.6000	75.0000	+4.167%	639	561	-87.067%
2025-09-19	73.0200	73.5000	70.6500	72.0000	0.000%	10	0	-86.528%