Dark

TSLA20271217C870
TSLA Dec 17 2027 870.00 Call (TSLA271217C00870000)
option OPRA

EOD

Jul 28, 2026

8.70-7.741%(-0.73)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	8.7000	8.7000	8.7000	8.7000	-7.741%	2	380	0.000%
2026-07-24	9.4300	9.4300	9.4300	9.4300	-10.190%	1	378	-7.741%
2026-07-23	13.0000	13.0000	10.5000	10.5000	-41.667%	9	378	-17.143%
2026-07-17	18.0000	18.0000	18.0000	18.0000	-29.688%	1	380	-51.667%
2026-07-10	25.6000	25.6000	25.6000	25.6000	-6.909%	13	379	-66.016%
2026-07-06	27.5000	27.5000	27.5000	27.5000	+19.826%	2	379	-68.364%
2026-07-02	22.9500	22.9500	22.9500	22.9500	-23.754%	1	379	-62.092%
2026-07-01	30.1000	30.1000	30.1000	30.1000	+17.670%	1	379	-71.096%
2026-06-18	25.5800	25.5800	25.5800	25.5800	+15.225%	1	378	-65.989%
2026-05-04	22.2000	22.2000	22.2000	22.2000	+2.304%	1	378	-60.811%
2026-04-23	21.7000	21.7000	21.7000	21.7000	-14.869%	2	378	-59.908%
2026-04-16	25.4900	25.4900	25.4900	25.4900	+2.782%	2	378	-65.869%
2026-04-15	24.8000	24.8000	24.8000	24.8000	+64.784%	5	378	-64.919%
2026-04-09	14.9500	15.1000	14.9500	15.0500	-7.669%	30	383	-42.193%
2026-04-08	16.1500	16.3000	16.1500	16.3000	+10.508%	2	382	-46.626%
2026-04-07	14.7500	14.7500	14.7500	14.7500	-14.244%	72	382	-41.017%
2026-04-06	17.2000	17.2000	17.2000	17.2000	-5.391%	6	382	-49.419%
2026-04-02	18.5000	18.5000	18.1800	18.1800	-10.267%	78	421	-52.145%
2026-04-01	20.2600	20.2600	20.2600	20.2600	+2.117%	78	421	-57.058%
2026-03-27	19.8400	19.8400	19.8400	19.8400	-6.194%	9	343	-56.149%
2026-03-26	22.0600	22.0600	21.1500	21.1500	-11.691%	9	343	-58.865%
2026-03-23	23.9500	23.9500	23.9500	23.9500	+7.399%	2	342	-63.674%
2026-03-20	22.3000	22.3000	22.3000	22.3000	-10.081%	2	340	-60.987%
2026-03-19	25.0500	25.0500	24.8000	24.8000	-8.991%	112	342	-64.919%
2026-03-18	27.2500	27.2500	27.2500	27.2500	-7.155%	111	374	-68.073%
2026-03-17	29.5000	29.5500	29.3500	29.3500	-4.429%	169	276	-70.358%
2026-03-16	31.6100	31.6100	30.7100	30.7100	-2.662%	70	276	-71.670%
2026-03-12	31.5500	31.5500	31.5500	31.5500	-1.406%	69	245	-72.425%
2026-03-09	29.8500	32.0000	29.8500	32.0000	+5.506%	70	301	-72.813%
2026-03-03	30.4500	30.4500	30.3300	30.3300	-19.974%	100	245	-71.316%
2026-02-25	37.9000	37.9000	37.9000	37.9000	+14.329%	1	219	-77.045%
2026-02-23	33.1500	33.1500	33.1500	33.1500	-13.784%	69	219	-73.756%
2026-02-18	38.4500	38.4500	38.4500	38.4500	-0.569%	5	276	-77.373%
2026-02-17	38.0000	38.6700	38.0000	38.6700	-7.377%	6	276	-77.502%
2026-02-13	41.7500	41.7500	41.7500	41.7500	-2.339%	4	271	-79.162%
2026-02-12	42.7800	42.7800	42.7500	42.7500	-3.433%	32	271	-79.649%
2026-02-11	47.0000	47.0000	44.2700	44.2700	-0.450%	3	262	-80.348%
2026-02-10	43.5600	44.5300	43.5600	44.4700	+5.629%	4	261	-80.436%
2026-02-09	40.0800	42.1000	39.5600	42.1000	+2.184%	7	264	-79.335%
2026-02-06	39.5300	41.3200	39.5300	41.2000	+11.051%	6	265	-78.883%
2026-02-05	37.1200	37.1200	36.4100	37.1000	-8.508%	75	267	-76.550%
2026-02-04	44.0000	44.0000	39.1200	40.5500	-12.324%	74	198	-78.545%
2026-02-03	45.5900	46.2500	45.5900	46.2500	+1.985%	2	215	-81.189%
2026-02-02	44.2000	45.4200	44.2000	45.3500	-8.105%	71	216	-80.816%
2026-01-30	47.6600	52.9400	47.6600	49.3500	+10.427%	4	159	-82.371%
2026-01-29	48.1500	48.1500	44.6900	44.6900	-13.375%	3	160	-80.533%
2026-01-27	51.5900	51.5900	51.5900	51.5900	-4.463%	1	162	-83.136%
2026-01-26	54.4700	54.4700	54.0000	54.0000	+5.551%	2	162	-83.889%
2026-01-22	51.1600	51.1600	51.1600	51.1600	+7.910%	1	162	-82.995%
2026-01-20	48.6200	48.6200	47.2500	47.4100	-8.669%	7	163	-81.649%
2026-01-16	53.0000	53.4800	51.9100	51.9100	-12.433%	3	166	-83.240%
2026-01-13	59.6900	59.6900	59.2800	59.2800	-0.034%	2	166	-85.324%
2026-01-09	59.9200	59.9200	59.3000	59.3000	+5.049%	2	168	-85.329%
2026-01-08	56.4500	56.4500	56.4500	56.4500	-3.339%	1	170	-84.588%
2026-01-07	58.4000	58.4000	58.4000	58.4000	+0.586%	5	170	-85.103%
2026-01-06	58.0600	58.0600	58.0600	58.0600	-12.626%	8	165	-85.016%
2026-01-05	66.4000	66.4500	66.4000	66.4500	-1.991%	2	155	-86.907%
2025-12-31	67.8000	67.8000	67.8000	67.8000	-3.295%	20	155	-87.168%
2025-12-29	70.8000	70.8000	70.1100	70.1100	-9.965%	9	155	-87.591%
2025-12-24	77.8700	77.8700	77.8700	77.8700	-2.662%	1	153	-88.828%
2025-12-23	79.9000	80.0000	79.9000	80.0000	-5.381%	2	153	-89.125%
2025-12-18	84.6000	84.6000	84.5500	84.5500	+8.509%	2	152	-89.710%
2025-12-17	77.9200	77.9200	77.9200	77.9200	-5.666%	1	151	-88.835%
2025-12-16	81.5300	84.0000	81.5300	82.6000	+1.599%	102	150	-89.467%
2025-12-15	81.3000	81.3000	81.3000	81.3000	+17.741%	1	120	-89.299%
2025-12-12	71.5500	74.0200	69.0000	69.0500	+1.098%	6	120	-87.400%
2025-12-09	68.3000	68.3000	68.3000	68.3000	+5.109%	1	120	-87.262%
2025-12-08	68.0300	68.0700	64.9800	64.9800	-6.409%	11	120	-86.611%
2025-12-04	69.6700	69.9000	69.4300	69.4300	+0.478%	4	115	-87.469%
2025-12-03	66.0000	69.1000	66.0000	69.1000	+11.183%	6	116	-87.410%
2025-12-02	62.5500	62.6000	62.1000	62.1500	-1.817%	4	118	-86.002%
2025-12-01	63.3500	63.3500	63.2000	63.3000	+0.476%	12	120	-86.256%
2025-11-25	63.0000	63.0000	63.0000	63.0000	0.000%	1	121	-86.190%
2025-11-24	63.0000	63.0000	63.0000	63.0000	+11.524%	20	122	-86.190%
2025-11-20	56.4900	56.4900	56.4900	56.4900	-6.396%	1	142	-84.599%
2025-11-17	60.3500	60.3500	60.3500	60.3500	+1.258%	1	142	-85.584%
2025-11-14	59.6000	59.6000	59.6000	59.6000	-11.913%	1	141	-85.403%
2025-11-12	70.5000	70.5000	67.4700	67.6600	-4.124%	5	141	-87.142%
2025-11-11	72.7800	72.7800	70.5700	70.5700	-5.655%	3	137	-87.672%
2025-11-10	73.1500	75.5000	73.1500	74.8000	+7.456%	13	137	-88.369%
2025-11-07	68.9000	73.9800	68.9000	69.6100	-8.864%	9	130	-87.502%
2025-11-06	84.0300	84.0300	76.3800	76.3800	-5.412%	2	129	-88.610%
2025-11-05	80.7000	80.7500	80.7000	80.7500	+6.041%	2	129	-89.226%
2025-11-04	77.2000	77.2000	76.1500	76.1500	-10.925%	2	128	-88.575%
2025-11-03	85.3300	86.5100	84.9000	85.4900	+10.524%	9	124	-89.823%
2025-10-31	74.5500	77.4500	74.5500	77.3500	+8.699%	9	124	-88.752%
2025-10-30	71.8000	71.8000	70.5600	71.1600	-11.811%	4	122	-87.774%
2025-10-29	80.6900	80.6900	80.6900	80.6900	+1.014%	1	119	-89.218%
2025-10-28	78.9600	80.6200	78.9600	79.8800	+5.174%	3	120	-89.109%
2025-10-27	70.6600	75.9500	70.6600	75.9500	+16.523%	8	116	-88.545%
2025-10-24	69.0500	69.0500	65.1800	65.1800	-7.283%	19	116	-86.652%
2025-10-23	60.9000	70.9000	59.2500	70.3000	+2.329%	12	100	-87.624%
2025-10-14	66.8500	68.7000	66.8500	68.7000	-14.488%	13	93	-87.336%
2025-10-06	75.2200	80.3400	75.2200	80.3400	+6.538%	3	86	-89.171%
2025-10-02	83.5400	83.5400	75.4100	75.4100	-0.278%	2	85	-88.463%
2025-10-01	75.6200	75.6200	75.6200	75.6200	+0.225%	1	83	-88.495%
2025-09-30	75.4500	75.4500	75.4500	75.4500	+8.017%	77	82	-88.469%
2025-09-25	69.8500	69.8500	69.8000	69.8500	0.000%	12	6	-87.545%