Dark

TSLA20271217C880
TSLA Dec 17 2027 880.00 Call (TSLA271217C00880000)
option OPRA

Inactive

Jul 24, 2026

9.45-14.247%(-1.57)155

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	10.1000	10.1000	9.2300	9.4500	-14.247%	155	357	0.000%
2026-07-23	12.0500	12.0500	11.0200	11.0200	-33.414%	194	396	-14.247%
2026-07-21	16.0500	16.5500	16.0500	16.5500	-7.542%	9	415	-42.900%
2026-07-17	17.9000	17.9000	17.9000	17.9000	-16.159%	1	415	-47.207%
2026-07-13	21.3500	21.3500	21.3500	21.3500	-12.176%	1	416	-55.738%
2026-07-10	24.3100	24.3100	24.3100	24.3100	+0.455%	1	417	-61.127%
2026-07-09	24.2000	24.2000	24.2000	24.2000	-3.662%	1	416	-60.950%
2026-06-18	25.1200	25.1200	25.1200	25.1200	-4.195%	1	419	-62.381%
2026-06-17	26.1700	26.2200	26.1700	26.2200	-15.255%	5	419	-63.959%
2026-06-04	30.9400	30.9400	30.9400	30.9400	-8.026%	1	419	-69.457%
2026-05-29	33.6400	33.6400	33.6400	33.6400	-5.399%	10	420	-71.908%
2026-05-27	35.8200	35.8200	35.5600	35.5600	-7.275%	41	420	-73.425%
2026-05-14	38.3500	38.3500	38.3500	38.3500	-4.909%	8	419	-75.359%
2026-05-13	40.3300	40.3300	40.3300	40.3300	+103.276%	1	427	-76.568%
2026-04-24	19.8400	19.8400	19.8400	19.8400	-20.956%	1	427	-52.369%
2026-04-16	25.1000	25.1000	25.1000	25.1000	+11.259%	1	426	-62.351%
2026-04-15	22.5600	22.5600	22.5600	22.5600	+53.993%	10	425	-58.112%
2026-04-09	14.5500	14.7500	14.5000	14.6500	-1.875%	34	425	-35.495%
2026-04-07	14.6000	15.0500	14.5500	14.9300	-12.792%	342	414	-36.705%
2026-04-02	17.7500	17.7500	17.1200	17.1200	-12.875%	11	182	-44.801%
2026-04-01	19.6500	19.6500	19.6500	19.6500	+13.584%	13	182	-51.908%
2026-03-30	19.4000	19.4000	17.3000	17.3000	-24.619%	113	181	-45.376%
2026-03-26	22.9500	22.9500	22.9500	22.9500	-7.646%	1	233	-58.824%
2026-03-25	24.9000	24.9000	24.8500	24.8500	+5.970%	12	233	-61.972%
2026-03-24	23.8500	23.8500	23.4500	23.4500	+0.644%	39	233	-59.701%
2026-03-23	23.3000	23.3000	23.3000	23.3000	+8.372%	35	271	-59.442%
2026-03-20	22.1800	22.1800	21.5000	21.5000	-9.853%	235	306	-56.047%
2026-03-19	23.8500	23.8500	23.8500	23.8500	-9.864%	115	339	-60.377%
2026-03-18	26.4600	26.4600	26.4600	26.4600	-6.535%	69	332	-64.286%
2026-03-17	28.3400	28.3400	28.3100	28.3100	-8.589%	69	366	-66.620%
2026-03-13	30.9700	30.9700	30.9700	30.9700	+1.541%	1	351	-69.487%
2026-03-12	32.4700	32.4700	30.5000	30.5000	-9.091%	2	351	-69.016%
2026-03-11	34.0000	34.0000	33.5500	33.5500	+14.505%	2	352	-71.833%
2026-03-09	30.6800	30.6800	29.3000	29.3000	-8.438%	2	351	-67.747%
2026-03-06	30.9500	32.0000	30.9500	32.0000	-2.736%	2	352	-70.469%
2026-03-05	32.9000	32.9000	32.9000	32.9000	+4.345%	2	352	-71.277%
2026-03-03	31.5300	31.5300	31.5300	31.5300	+0.703%	1	352	-70.029%
2026-03-02	31.3100	31.3100	31.3100	31.3100	-2.613%	1	353	-69.818%
2026-02-27	32.1500	32.1500	32.1500	32.1500	-6.812%	1	354	-70.607%
2026-02-26	34.5000	34.5000	34.5000	34.5000	-5.298%	1	355	-72.609%
2026-02-25	36.4300	36.4300	36.4300	36.4300	+7.527%	1	353	-74.060%
2026-02-24	33.8800	33.8800	33.8800	33.8800	+7.521%	1	353	-72.107%
2026-02-23	32.5000	32.5000	31.5000	31.5100	-11.909%	22	352	-70.010%
2026-02-20	35.7700	35.7700	35.7700	35.7700	-0.639%	1	353	-73.581%
2026-02-19	36.0000	36.0000	36.0000	36.0000	-4.988%	21	354	-73.750%
2026-02-18	37.8900	37.8900	37.8900	37.8900	-1.584%	1	355	-75.059%
2026-02-17	38.5000	38.5000	38.5000	38.5000	-5.242%	1	354	-75.455%
2026-02-13	40.6300	40.6300	40.6300	40.6300	-2.915%	1	355	-76.741%
2026-02-12	43.8000	43.8000	41.3000	41.8500	-1.064%	107	355	-77.419%
2026-02-10	42.3000	42.3000	42.3000	42.3000	+1.683%	1	359	-77.660%
2026-02-09	41.2900	41.6000	41.2900	41.6000	+14.286%	101	360	-77.284%
2026-02-05	36.4000	36.4000	36.4000	36.4000	-7.379%	1	262	-74.038%
2026-02-04	39.3000	39.3000	39.3000	39.3000	-14.491%	1	262	-75.954%
2026-02-02	45.9600	45.9600	45.9600	45.9600	-4.250%	1	263	-79.439%
2026-01-30	47.0000	50.1000	47.0000	48.0000	-5.605%	3	263	-80.313%
2026-01-27	50.8500	50.8500	50.8500	50.8500	-8.378%	1	263	-81.416%
2026-01-23	55.0000	56.5500	55.0000	55.5000	+0.362%	5	263	-82.973%
2026-01-22	55.2500	55.3000	55.2500	55.3000	+16.103%	4	263	-82.911%
2026-01-20	47.6300	47.6300	47.6300	47.6300	-9.276%	1	261	-80.160%
2026-01-16	52.5000	52.5000	52.5000	52.5000	-2.922%	1	261	-82.000%
2026-01-14	54.0800	54.0800	54.0800	54.0800	-8.137%	1	261	-82.526%
2026-01-09	58.8700	58.8700	58.8700	58.8700	+3.281%	1	261	-83.948%
2026-01-06	58.9000	58.9000	57.0000	57.0000	-13.440%	11	262	-83.421%
2026-01-05	64.9500	65.8500	64.8500	65.8500	+0.688%	30	266	-85.649%
2025-12-31	65.3000	65.4000	65.3000	65.4000	-3.326%	2	266	-85.550%
2025-12-30	69.6000	69.7800	67.6000	67.6500	-1.672%	23	266	-86.031%
2025-12-29	69.3000	69.3000	68.8000	68.8000	-8.693%	21	275	-86.265%
2025-12-26	75.2000	75.3500	75.2000	75.3500	-6.998%	2	285	-87.459%
2025-12-23	81.0200	81.0200	81.0200	81.0200	+0.124%	1	284	-88.336%
2025-12-19	82.0000	82.0000	79.3500	80.9200	-2.915%	5	284	-88.322%
2025-12-18	79.0000	86.5000	79.0000	83.3500	+8.458%	7	286	-88.662%
2025-12-17	87.7000	87.7000	76.8500	76.8500	-10.117%	5	285	-87.703%
2025-12-16	79.0600	85.5000	79.0600	85.5000	+5.556%	153	283	-88.947%
2025-12-15	80.0000	82.0000	79.0000	81.0000	+18.943%	105	264	-88.333%
2025-12-12	67.9000	70.6000	65.0000	68.1000	+4.931%	27	263	-86.123%
2025-12-11	65.7000	65.7000	64.8000	64.9000	-7.286%	3	269	-85.439%
2025-12-10	70.0000	70.0000	70.0000	70.0000	+4.478%	1	266	-86.500%
2025-12-09	65.5000	67.5500	65.5000	67.0000	-2.856%	5	267	-85.896%
2025-12-04	68.5000	68.9700	68.3500	68.9700	+1.426%	31	266	-86.298%
2025-12-03	65.0500	68.5000	65.0000	68.0000	+9.062%	5	252	-86.103%
2025-12-01	62.8000	62.8000	62.2500	62.3500	-1.110%	9	250	-84.844%
2025-11-26	61.0000	63.0500	61.0000	63.0500	+5.966%	2	246	-85.012%
2025-11-25	60.4500	60.4500	59.5000	59.5000	+5.031%	30	246	-84.118%
2025-11-20	65.5000	65.5000	56.6500	56.6500	+0.622%	2	247	-83.319%
2025-11-19	57.4500	57.4500	56.3000	56.3000	-4.689%	12	246	-83.215%
2025-11-17	59.0700	59.0700	59.0700	59.0700	-2.845%	1	249	-84.002%
2025-11-14	53.8700	60.8000	53.8700	60.8000	+10.045%	4	250	-84.457%
2025-11-13	61.1800	61.1800	55.2500	55.2500	-16.917%	4	247	-82.896%
2025-11-12	68.4000	68.4000	65.0000	66.5000	-4.317%	4	247	-85.789%
2025-11-11	71.1600	71.1600	69.5000	69.5000	-5.699%	2	245	-86.403%
2025-11-10	72.1000	74.5000	72.1000	73.7000	+5.739%	5	245	-87.178%
2025-11-07	70.0000	73.0000	69.7000	69.7000	-11.828%	9	243	-86.442%
2025-11-06	77.1000	79.1000	77.1000	79.0500	+1.803%	21	235	-88.046%
2025-11-04	79.3000	80.4500	77.6000	77.6500	-6.502%	45	231	-87.830%
2025-11-03	83.0500	83.0500	83.0500	83.0500	+9.420%	1	236	-88.621%
2025-10-31	75.5200	75.9000	75.5200	75.9000	+6.154%	2	236	-87.549%
2025-10-30	70.7700	71.5000	69.5800	71.5000	-4.667%	4	236	-86.783%
2025-10-29	77.6000	77.6000	75.0000	75.0000	-6.250%	3	234	-87.400%
2025-10-28	77.1000	80.0000	77.1000	80.0000	+6.880%	4	232	-88.188%
2025-10-27	70.0000	74.8500	69.9900	74.8500	+16.335%	35	224	-87.375%
2025-10-24	68.0200	68.0200	64.0000	64.3400	-9.188%	8	224	-85.312%
2025-10-23	59.8800	70.9000	58.0000	70.8500	+7.024%	9	219	-86.662%
2025-10-22	69.0000	69.0000	66.2000	66.2000	-7.348%	2	217	-85.725%
2025-10-20	71.2200	73.7500	71.2200	71.4500	+1.999%	9	217	-86.774%
2025-10-17	69.8500	70.0500	69.8500	70.0500	+2.713%	2	213	-86.510%
2025-10-16	68.3000	68.5200	68.2000	68.2000	-3.262%	11	213	-86.144%
2025-10-15	70.5000	70.5000	70.5000	70.5000	+5.935%	8	218	-86.596%
2025-10-14	65.8500	66.5500	65.8500	66.5500	+2.574%	9	215	-85.800%
2025-10-13	63.6000	64.8800	63.0000	64.8800	-7.447%	5	218	-85.435%
2025-10-08	69.4500	70.1000	67.2000	70.1000	-8.366%	59	218	-86.519%
2025-10-06	75.4500	76.5000	75.4500	76.5000	+12.055%	2	269	-87.647%
2025-10-03	71.4500	71.4500	68.2000	68.2700	-5.181%	28	270	-86.158%
2025-10-02	82.0700	82.0700	72.0000	72.0000	-12.142%	68	276	-86.875%
2025-10-01	74.5600	82.3800	74.5600	81.9500	+13.034%	179	226	-88.469%
2025-09-30	73.5300	73.5300	71.6000	72.5000	-3.333%	33	99	-86.966%
2025-09-29	78.7700	78.8000	74.8500	75.0000	+1.215%	46	73	-87.400%
2025-09-26	68.8500	74.5000	68.8500	74.1000	+9.211%	57	54	-87.247%
2025-09-25	70.0000	70.1000	67.7000	67.8500	0.000%	18	0	-86.072%