Dark

TSLA20271217C900
TSLA Dec 17 2027 900.00 Call (TSLA271217C00900000)
option OPRA

EOD

Jul 31, 2026

8.52+4.797%(+0.39)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	8.5500	8.5700	8.5200	8.5200	+4.797%	7	4,024	0.000%
2026-07-30	7.7000	8.1500	7.7000	8.1300	+5.175%	12	4,024	+4.797%
2026-07-29	7.8000	7.8700	7.5000	7.7300	-3.616%	29	4,029	+10.220%
2026-07-28	8.1500	8.1500	8.0200	8.0200	-6.527%	9	4,037	+6.234%
2026-07-27	8.9700	8.9700	8.3000	8.5800	+0.234%	9	4,045	-0.699%
2026-07-24	9.1500	9.1500	8.5600	8.5600	-14.741%	65	4,037	-0.467%
2026-07-23	11.5600	11.5600	9.7500	10.0400	-37.833%	316	4,032	-15.139%
2026-07-21	16.5000	17.0000	16.1500	16.1500	+4.531%	10	4,239	-47.245%
2026-07-20	16.0000	16.0000	15.4500	15.4500	-8.036%	7	4,239	-44.854%
2026-07-17	16.8000	16.8000	16.8000	16.8000	-7.438%	2	4,241	-49.286%
2026-07-16	19.1000	19.1500	18.1500	18.1500	-7.868%	38	4,241	-53.058%
2026-07-15	21.9000	21.9000	19.7000	19.7000	-2.379%	2	4,241	-56.751%
2026-07-14	20.1800	20.1800	20.1800	20.1800	-3.445%	7	4,241	-57.780%
2026-07-13	20.9800	20.9800	20.9000	20.9000	-8.293%	3	4,234	-59.234%
2026-07-10	22.8000	23.7300	22.7900	22.7900	-1.214%	64	4,237	-62.615%
2026-07-09	22.8000	23.3500	22.8000	23.0700	+7.552%	23	4,233	-63.069%
2026-07-08	21.6300	21.6300	21.0000	21.4500	-9.379%	4	4,233	-60.280%
2026-07-07	25.0500	25.0500	23.6700	23.6700	-5.509%	13	4,234	-64.005%
2026-07-06	22.3200	26.0000	22.3000	25.0500	+18.608%	20	4,245	-65.988%
2026-07-02	23.9000	23.9000	21.0800	21.1200	-26.667%	36	4,238	-59.659%
2026-07-01	28.0000	28.8000	28.0000	28.8000	+3.784%	19	4,238	-70.417%
2026-06-30	24.9000	27.7500	24.9000	27.7500	+9.252%	8	4,221	-69.297%
2026-06-29	21.0000	25.4000	20.7000	25.4000	+37.297%	18	4,218	-66.457%
2026-06-26	18.5000	18.5000	18.5000	18.5000	-0.538%	1	4,219	-53.946%
2026-06-25	19.0900	19.3900	18.6000	18.6000	-4.615%	268	4,219	-54.194%
2026-06-24	20.4600	20.4700	19.5000	19.5000	-6.699%	40	4,485	-56.308%
2026-06-23	23.5000	23.5000	20.8000	20.9000	-18.103%	152	4,521	-59.234%
2026-06-22	25.0200	26.5000	25.0200	25.5200	+8.411%	83	4,584	-66.614%
2026-06-18	23.5400	23.5400	23.5400	23.5400	-6.476%	1	4,543	-63.806%
2026-06-17	26.8100	26.8100	25.1700	25.1700	-5.730%	2	4,543	-66.150%
2026-06-16	26.6000	26.7000	26.6000	26.7000	-8.874%	3	4,543	-68.090%
2026-06-15	29.3000	29.3000	29.3000	29.3000	+8.519%	1	4,545	-70.922%
2026-06-12	26.8000	27.0000	26.5000	27.0000	+5.469%	8	4,545	-68.444%
2026-06-11	23.2000	25.6000	23.2000	25.6000	+1.186%	3	4,545	-66.719%
2026-06-09	29.3000	29.9000	25.0000	25.3000	-13.208%	23	4,545	-66.324%
2026-06-08	26.8500	29.1500	26.8500	29.1500	+16.600%	14	4,560	-70.772%
2026-06-05	30.0000	30.0000	25.0000	25.0000	-18.033%	32	4,561	-65.920%
2026-06-03	32.5000	32.5000	30.5000	30.5000	+0.993%	22	4,538	-72.066%
2026-06-02	28.7000	30.2000	28.7000	30.2000	+6.450%	98	4,538	-71.788%
2026-06-01	29.3700	29.7700	28.3700	28.3700	-12.031%	14	4,494	-69.968%
2026-05-29	31.4500	32.2500	31.4500	32.2500	-7.857%	11	4,494	-73.581%
2026-05-28	34.4700	35.0000	34.4700	35.0000	-1.685%	119	4,504	-75.657%
2026-05-27	33.9600	35.6000	33.9600	35.6000	+11.950%	3	4,501	-76.067%
2026-05-26	31.1400	31.8000	30.2500	31.8000	+4.502%	28	4,500	-73.208%
2026-05-22	29.5000	30.4300	29.5000	30.4300	+2.389%	3	4,475	-72.001%
2026-05-21	29.7200	29.7200	29.7200	29.7200	+5.502%	1	4,475	-71.332%
2026-05-20	26.4500	28.1700	26.4500	28.1700	+13.589%	4	4,475	-69.755%
2026-05-19	25.4500	25.4500	24.6900	24.8000	-6.061%	32	4,475	-65.645%
2026-05-18	27.7100	27.7100	25.4000	26.4000	-10.296%	13	4,475	-67.727%
2026-05-15	31.7500	31.7500	29.2600	29.4300	-16.273%	30	4,475	-71.050%
2026-05-14	36.6400	38.7800	35.1500	35.1500	-2.712%	29	4,476	-75.761%
2026-05-13	34.0000	39.4300	32.7500	36.1300	+8.012%	75	4,474	-76.418%
2026-05-12	33.9500	34.0400	30.9600	33.4500	-7.264%	55	4,474	-74.529%
2026-05-11	27.2800	36.3100	27.2800	36.0700	+24.379%	79	4,474	-76.379%
2026-05-08	26.8000	30.0100	26.8000	29.0000	+20.232%	37	4,440	-70.621%
2026-05-07	24.9000	25.8000	23.4500	24.1200	+5.975%	13	4,415	-64.677%
2026-05-06	21.6600	23.0000	21.6600	22.7600	+5.370%	7	4,419	-62.566%
2026-05-05	22.6000	22.6000	21.5000	21.6000	+1.408%	5	4,422	-60.556%
2026-05-04	21.3000	21.3000	21.3000	21.3000	-5.333%	3	4,423	-60.000%
2026-05-01	22.2800	22.7000	22.2800	22.5000	+15.562%	5	4,424	-62.133%
2026-04-30	17.3500	19.4700	17.3500	19.4700	+8.893%	5	4,424	-56.240%
2026-04-29	18.3000	18.5300	17.8800	17.8800	-4.792%	4	4,427	-52.349%
2026-04-28	20.3500	20.3500	18.7800	18.7800	-4.427%	2	4,431	-54.633%
2026-04-27	17.9500	19.6500	17.3500	19.6500	+0.821%	3	4,432	-56.641%
2026-04-24	20.2300	20.2300	19.0000	19.4900	+3.395%	3	4,435	-56.285%
2026-04-23	21.2000	21.2000	18.8500	18.8500	-17.325%	3	4,435	-54.801%
2026-04-22	22.7500	22.8000	22.7500	22.8000	+0.441%	3	4,436	-62.632%
2026-04-21	23.5000	23.5000	22.7000	22.7000	-2.991%	43	4,482	-62.467%
2026-04-20	27.1000	27.1000	23.4000	23.4000	-10.000%	105	4,482	-63.590%
2026-04-17	24.5000	27.0000	24.2800	26.0000	+8.605%	29	4,483	-67.231%
2026-04-16	22.6000	23.9400	22.6000	23.9400	+1.226%	9	4,495	-64.411%
2026-04-15	17.0500	23.8500	17.0500	23.6500	+37.500%	155	4,496	-63.975%
2026-04-14	16.5000	17.3000	16.5000	17.2000	+14.286%	30	4,483	-50.465%
2026-04-13	15.0500	15.0500	15.0500	15.0500	+6.738%	112	4,471	-43.389%
2026-04-10	13.9700	14.3000	13.8300	14.1000	-2.759%	154	4,471	-39.574%
2026-04-09	14.7500	14.7500	14.5000	14.5000	+2.113%	62	4,402	-41.241%
2026-04-08	14.7500	14.8900	14.2000	14.2000	-1.866%	11	4,402	-40.000%
2026-04-07	13.5500	14.4700	13.5500	14.4700	-2.559%	7	4,401	-41.120%
2026-04-06	15.6900	15.6900	14.6500	14.8500	-7.477%	744	4,406	-42.626%
2026-04-02	17.2000	17.2000	16.0500	16.0500	-6.414%	14	4,308	-46.916%
2026-03-31	17.3000	17.3000	17.1500	17.1500	+5.538%	16	4,308	-50.321%
2026-03-30	17.2500	17.2500	16.0500	16.2500	-11.541%	383	4,294	-47.569%
2026-03-27	19.3800	19.3800	18.3500	18.3700	-7.456%	20	4,141	-53.620%
2026-03-26	21.9300	21.9300	19.8500	19.8500	-11.778%	21	4,136	-57.078%
2026-03-25	23.7500	23.7500	22.5000	22.5000	+2.740%	2	4,143	-62.133%
2026-03-24	22.8000	22.8000	21.9000	21.9000	-1.129%	51	4,143	-61.096%
2026-03-23	22.0000	22.9600	22.0000	22.1500	+6.747%	43	4,142	-61.535%
2026-03-20	22.5000	22.5000	20.7000	20.7500	-9.230%	30	4,148	-58.940%
2026-03-19	24.4700	24.4700	22.8600	22.8600	-9.141%	161	4,150	-62.730%
2026-03-18	26.3000	26.3000	25.1600	25.1600	-6.119%	100	4,149	-66.137%
2026-03-17	27.8000	27.8000	26.8000	26.8000	-11.405%	49	4,214	-68.209%
2026-03-16	30.2500	30.2500	30.2500	30.2500	+6.890%	1	4,176	-71.835%
2026-03-13	29.6500	29.6500	28.3000	28.3000	-2.749%	17	4,177	-69.894%
2026-03-12	29.3000	29.3000	29.1000	29.1000	-12.613%	3	4,187	-70.722%
2026-03-11	31.8000	33.3000	31.8000	33.3000	+9.684%	2	4,186	-74.414%
2026-03-10	30.3700	30.3700	30.3600	30.3600	-0.132%	5	4,186	-71.937%
2026-03-09	28.4600	30.4000	27.8000	30.4000	-0.328%	14	4,191	-71.974%
2026-03-06	29.6000	30.5500	29.6000	30.5000	-2.866%	35	4,232	-72.066%
2026-03-05	30.9900	31.4000	30.9800	31.4000	0.000%	48	4,233	-72.866%
2026-03-04	31.2900	32.0400	31.2900	31.4000	+9.982%	24	4,229	-72.866%
2026-03-03	29.3200	29.4000	28.2500	28.5500	-8.229%	115	4,218	-70.158%
2026-03-02	29.7000	31.1100	28.8000	31.1100	-2.476%	7	4,197	-72.613%
2026-02-27	32.2000	32.4000	30.7000	31.9000	-4.776%	155	4,201	-73.292%
2026-02-26	34.5500	34.5500	32.5500	33.5000	-5.367%	3,652	4,238	-74.567%
2026-02-25	34.7000	36.2000	34.7000	35.4000	+5.357%	5	1,089	-75.932%
2026-02-24	31.5000	33.6100	31.2500	33.6000	+11.258%	345	1,089	-74.643%
2026-02-23	32.2500	32.2500	30.2000	30.2000	-13.144%	274	1,104	-71.788%
2026-02-20	34.2500	34.7700	34.2500	34.7700	-1.081%	51	1,161	-75.496%
2026-02-19	34.1500	36.2000	34.1500	35.1500	-5.460%	66	1,156	-75.761%
2026-02-18	36.5000	37.1800	36.5000	37.1800	-1.874%	2	1,112	-77.084%
2026-02-17	38.1500	38.1500	36.0000	37.8900	-4.124%	29	1,113	-77.514%
2026-02-13	39.5800	40.1000	39.1700	39.5200	+0.101%	8	1,086	-78.441%
2026-02-12	41.5600	41.5600	39.4800	39.4800	-7.193%	22	1,086	-78.419%
2026-02-11	44.1500	45.1800	42.5400	42.5400	+0.449%	14	1,090	-79.972%
2026-02-10	41.1000	42.3500	41.1000	42.3500	+5.796%	23	1,081	-79.882%
2026-02-09	37.9500	40.1500	37.9500	40.0300	+2.958%	19	1,086	-78.716%
2026-02-06	37.0000	38.8800	37.0000	38.8800	+11.022%	107	1,077	-78.086%
2026-02-05	36.1500	36.5100	34.0600	35.0200	-5.300%	80	1,054	-75.671%
2026-02-04	40.1500	40.1500	36.9800	36.9800	-10.264%	14	1,088	-76.961%
2026-02-03	41.8500	41.8600	40.9100	41.2100	-4.452%	10	1,086	-79.325%
2026-02-02	44.1500	44.5000	41.7500	43.1300	-8.874%	104	1,090	-80.246%
2026-01-30	45.1300	50.1500	45.1300	47.3300	+12.210%	18	988	-81.999%
2026-01-29	45.0000	45.9500	41.6500	42.1800	-14.442%	20	998	-79.801%
2026-01-28	48.8000	49.3000	48.5000	49.3000	+2.388%	8	989	-82.718%
2026-01-27	49.5800	49.6000	48.1500	48.1500	-7.100%	30	985	-82.305%
2026-01-26	51.8300	51.8300	51.8300	51.8300	-3.965%	3	993	-83.562%
2026-01-23	52.9200	54.5400	52.9200	53.9700	-0.056%	18	993	-84.213%
2026-01-22	46.4500	54.0000	46.4500	54.0000	+17.391%	52	1,000	-84.222%
2026-01-21	43.6000	46.0000	43.3000	46.0000	+5.966%	3	1,043	-81.478%
2026-01-20	46.0000	46.6600	43.4100	43.4100	-11.426%	333	1,042	-80.373%
2026-01-16	50.1500	50.5000	49.0000	49.0100	-9.576%	270	981	-82.616%
2026-01-15	54.2000	54.2000	54.2000	54.2000	+3.061%	1	981	-84.280%
2026-01-14	53.7500	53.7500	52.1000	52.5900	-5.158%	17	981	-83.799%
2026-01-13	56.8500	57.2000	55.4500	55.4500	-3.733%	9	980	-84.635%
2026-01-12	58.7500	58.7500	57.6000	57.6000	+0.787%	64	979	-85.208%
2026-01-09	52.7000	57.2200	52.7000	57.1500	+5.814%	3	931	-85.092%
2026-01-08	52.7000	54.0100	52.7000	54.0100	-1.352%	3	932	-84.225%
2026-01-07	55.7000	55.7000	54.7500	54.7500	+1.389%	21	931	-84.438%
2026-01-06	58.0000	58.0000	54.0000	54.0000	-15.691%	3	910	-84.222%
2026-01-05	60.5500	64.0500	60.5500	64.0500	+9.675%	27	917	-86.698%
2026-01-02	63.7000	63.8000	57.7000	58.4000	-6.858%	82	917	-85.411%
2025-12-31	64.8500	65.0700	62.7000	62.7000	-4.348%	10	884	-86.411%
2025-12-30	66.3500	67.5000	65.4000	65.5500	-0.832%	148	884	-87.002%
2025-12-29	69.5700	70.5000	66.1000	66.1000	-11.036%	82	873	-87.110%
2025-12-26	75.5000	75.5000	71.9200	74.3000	-1.262%	22	866	-88.533%
2025-12-24	75.2000	75.2500	75.2000	75.2500	-2.778%	11	856	-88.678%
2025-12-23	81.0000	81.0000	77.4000	77.4000	-7.216%	8	856	-88.992%
2025-12-22	83.5000	83.5700	83.3800	83.4200	+7.472%	6	854	-89.787%
2025-12-19	77.6200	77.6200	77.6200	77.6200	-4.173%	5	849	-89.023%
2025-12-18	78.1000	82.4700	78.1000	81.0000	+6.776%	8	854	-89.481%
2025-12-17	85.9200	85.9200	75.0000	75.8600	-9.150%	17	851	-88.769%
2025-12-16	79.4000	83.5000	79.3000	83.5000	+7.120%	63	846	-89.796%
2025-12-15	73.7200	79.4500	73.7200	77.9500	+11.357%	201	810	-89.070%
2025-12-12	65.6500	70.0000	65.6500	70.0000	+8.527%	44	853	-87.829%
2025-12-11	65.0000	65.0000	64.5000	64.5000	-3.515%	6	841	-86.791%
2025-12-10	63.7500	67.8200	63.7500	66.8500	+1.750%	14	835	-87.255%
2025-12-09	64.0000	65.7000	64.0000	65.7000	+6.656%	7	832	-87.032%
2025-12-08	62.5000	62.5000	61.6000	61.6000	-8.128%	2	830	-86.169%
2025-12-04	67.6000	67.6000	66.3000	67.0500	+2.055%	15	829	-87.293%
2025-12-03	63.6000	66.3900	62.8000	65.7000	+10.699%	83	827	-87.032%
2025-12-02	58.3000	59.8000	58.3000	59.3500	-0.918%	20	832	-85.644%
2025-12-01	60.5500	61.1200	59.7000	59.9000	-2.076%	17	838	-85.776%
2025-11-28	62.1000	62.1000	61.1700	61.1700	+0.924%	2	842	-86.072%
2025-11-26	60.6100	60.6100	60.6100	60.6100	+3.607%	1	841	-85.943%
2025-11-25	59.1500	59.1500	57.4000	58.5000	-5.032%	13	841	-85.436%
2025-11-24	57.0100	61.6200	57.0100	61.6000	+12.614%	11	830	-86.169%
2025-11-21	53.6000	54.7500	50.9000	54.7000	-0.455%	34	834	-84.424%
2025-11-20	59.6000	63.6000	54.8500	54.9500	-0.308%	11	844	-84.495%
2025-11-19	55.0000	57.6000	55.0000	55.1200	-3.179%	6	842	-84.543%
2025-11-18	56.8000	57.9000	53.6000	56.9300	-0.559%	97	841	-85.034%
2025-11-17	57.1300	63.6000	56.8500	57.2500	-3.943%	119	870	-85.118%
2025-11-14	53.0000	59.6000	53.0000	59.6000	+7.271%	30	822	-85.705%
2025-11-13	61.8000	61.8000	53.6000	55.5600	-14.127%	43	800	-84.665%
2025-11-12	65.3100	65.5500	63.5000	64.7000	-4.148%	7	791	-86.832%
2025-11-11	66.9000	67.5000	66.9000	67.5000	-6.445%	3	790	-87.378%
2025-11-10	68.6000	73.3000	68.6000	72.1500	+6.652%	14	787	-88.191%
2025-11-07	70.9000	70.9000	66.9000	67.6500	-7.329%	11	777	-87.406%
2025-11-06	80.5500	80.5500	73.0000	73.0000	-9.765%	5	773	-88.329%
2025-11-05	73.9000	80.9000	72.5000	80.9000	+9.015%	121	774	-89.468%
2025-11-04	74.9000	74.9000	74.2100	74.2100	-10.212%	2	752	-88.519%
2025-11-03	77.4000	82.6500	77.4000	82.6500	+11.463%	4	749	-89.691%
2025-10-31	70.2700	74.1500	70.2700	74.1500	+6.844%	68	749	-88.510%
2025-10-30	69.6500	69.6500	67.5500	69.4000	-7.095%	18	686	-87.723%
2025-10-29	75.8000	77.1200	71.9000	74.7000	-3.613%	12	689	-88.594%
2025-10-28	74.4000	77.9000	74.4000	77.5000	+12.384%	9	680	-89.006%
2025-10-27	67.0000	73.5800	67.0000	68.9600	+10.815%	95	641	-87.645%
2025-10-24	64.9900	65.5500	61.8500	62.2300	-9.484%	70	641	-86.309%
2025-10-23	58.7000	69.0500	56.0000	68.7500	+8.268%	31	603	-87.607%
2025-10-22	68.9000	68.9000	63.5000	63.5000	-7.837%	18	594	-86.583%
2025-10-21	69.5000	69.5000	68.9000	68.9000	-2.642%	2	591	-87.634%
2025-10-20	69.1700	72.2000	68.5000	70.7700	+5.816%	15	591	-87.961%
2025-10-17	63.3000	66.8800	63.1700	66.8800	+5.108%	8	585	-87.261%
2025-10-16	66.1100	67.3200	63.6300	63.6300	-2.944%	22	587	-86.610%
2025-10-15	66.4900	69.9500	65.0000	65.5600	+2.198%	174	578	-87.004%
2025-10-14	62.8000	65.8000	62.2000	64.1500	-2.508%	280	573	-86.719%
2025-10-13	62.8000	65.8000	61.3500	65.8000	+12.000%	247	381	-87.052%
2025-10-10	68.8000	68.8000	58.7500	58.7500	-10.305%	13	143	-85.498%
2025-10-09	65.8000	65.8000	65.5000	65.5000	-5.483%	2	137	-86.992%
2025-10-08	65.8000	69.3000	65.8000	69.3000	+0.727%	4	137	-87.706%
2025-10-07	70.8000	70.9000	68.2000	68.8000	-7.984%	67	136	-87.616%
2025-10-06	75.6500	75.6500	74.7700	74.7700	0.000%	85	85	-88.605%