Dark

TSLA20271217C910
TSLA Dec 17 2027 910.00 Call (TSLA271217C00910000)
option OPRA

EOD

Jul 30, 2026

7.50+1.351%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	7.5000	7.5000	7.5000	7.5000	+1.351%	1	705	0.000%
2026-07-29	7.5000	7.5000	7.4000	7.4000	-9.202%	2	705	+1.351%
2026-07-27	8.1500	8.1500	8.1500	8.1500	-4.455%	1	705	-7.975%
2026-07-24	8.5300	8.5300	8.5300	8.5300	-8.280%	1	706	-12.075%
2026-07-23	11.8100	11.8100	9.3000	9.3000	-43.396%	108	706	-19.355%
2026-07-21	16.4300	16.4300	16.4300	16.4300	-16.684%	1	798	-54.352%
2026-07-13	19.7000	19.7200	19.7000	19.7200	-27.098%	5	799	-61.968%
2026-07-01	26.9000	27.0500	26.9000	27.0500	-0.661%	5	803	-72.274%
2026-06-30	27.2300	27.2300	27.2300	27.2300	+27.243%	1	803	-72.457%
2026-06-23	21.4000	21.4000	21.4000	21.4000	-8.233%	3	804	-64.953%
2026-06-10	23.3200	23.3200	23.3200	23.3200	-6.345%	1	804	-67.839%
2026-06-05	24.9000	24.9000	24.9000	24.9000	-14.138%	1	803	-69.880%
2026-06-02	29.0000	29.0000	29.0000	29.0000	+1.933%	2	803	-74.138%
2026-05-21	28.4500	28.4500	28.4500	28.4500	-1.897%	1	803	-73.638%
2026-05-15	29.5000	29.5000	29.0000	29.0000	-7.200%	8	802	-74.138%
2026-05-12	32.7000	32.7000	31.2500	31.2500	+31.857%	8	802	-76.000%
2026-05-07	23.7000	23.7000	23.7000	23.7000	+6.565%	12	801	-68.354%
2026-05-06	21.1300	22.2400	21.1300	22.2400	+25.437%	3	805	-66.277%
2026-04-29	17.7300	17.7300	17.7300	17.7300	-3.641%	1	805	-57.699%
2026-04-28	19.0800	19.0800	18.4000	18.4000	-4.217%	2	806	-59.239%
2026-04-23	19.2500	19.3000	19.2100	19.2100	-13.351%	6	808	-60.958%
2026-04-22	22.1700	22.1700	22.1700	22.1700	+0.773%	1	806	-66.171%
2026-04-21	22.8900	22.8900	22.0000	22.0000	-7.718%	2	809	-65.909%
2026-04-17	23.8400	23.8400	23.8400	23.8400	+1.967%	1	809	-68.540%
2026-04-16	23.3800	23.3800	23.3800	23.3800	+6.273%	1	810	-67.921%
2026-04-15	17.2500	22.2000	17.2500	22.0000	+60.000%	5	814	-65.909%
2026-04-10	13.7500	13.7500	13.7500	13.7500	+1.852%	100	810	-45.455%
2026-04-09	13.6800	13.6800	13.5000	13.5000	-5.594%	2	756	-44.444%
2026-04-08	14.0000	14.3000	14.0000	14.3000	-23.118%	2	756	-47.552%
2026-04-01	18.3500	18.6000	18.3500	18.6000	+17.498%	2	755	-59.677%
2026-03-30	17.4500	17.4500	15.8300	15.8300	-9.284%	162	755	-52.622%
2026-03-27	18.0000	18.0000	17.4500	17.4500	-10.513%	163	816	-57.020%
2026-03-26	21.0000	21.0000	19.5000	19.5000	-8.019%	181	807	-61.538%
2026-03-20	21.2000	21.4000	21.2000	21.2000	-28.427%	224	939	-64.623%
2026-03-16	29.6200	29.6200	29.6200	29.6200	+2.138%	1	825	-74.679%
2026-03-12	30.2400	30.2400	29.0000	29.0000	-10.769%	2	826	-74.138%
2026-03-11	31.2500	32.5000	31.2500	32.5000	+8.153%	2	826	-76.923%
2026-03-10	30.0500	30.0500	30.0500	30.0500	+7.130%	1	825	-75.042%
2026-03-09	27.6500	28.0500	27.6500	28.0500	-3.276%	2	825	-73.262%
2026-03-06	29.0000	29.0000	29.0000	29.0000	+5.149%	1	826	-74.138%
2026-03-03	27.5800	27.5800	27.5800	27.5800	-8.311%	1	827	-72.806%
2026-02-27	30.5000	30.5000	30.0800	30.0800	-8.012%	2	828	-75.066%
2026-02-26	32.7000	32.7000	32.7000	32.7000	-0.608%	9	828	-77.064%
2026-02-24	30.9400	33.0000	30.9400	32.9000	+4.180%	178	829	-77.204%
2026-02-23	31.5800	31.5800	31.5800	31.5800	-8.464%	1	969	-76.251%
2026-02-19	34.5000	34.5000	34.5000	34.5000	-4.801%	1	970	-78.261%
2026-02-17	36.5000	36.5000	36.1000	36.2400	-8.346%	701	971	-79.305%
2026-02-13	39.5400	39.5400	39.5400	39.5400	-4.029%	1	1,155	-81.032%
2026-02-10	41.2000	41.2000	41.2000	41.2000	+5.777%	1	1,155	-81.796%
2026-02-09	37.2000	38.9500	37.2000	38.9500	+6.859%	5	1,156	-80.745%
2026-02-06	36.4500	36.4500	36.4500	36.4500	+6.517%	3	1,157	-79.424%
2026-02-05	34.2200	34.2200	34.2200	34.2200	-8.060%	69	1,160	-78.083%
2026-02-04	37.2200	37.2200	37.2200	37.2200	-9.923%	1	1,160	-79.850%
2026-02-02	41.3200	41.3200	41.3200	41.3200	-0.193%	3	1,160	-81.849%
2026-01-29	43.6500	43.6500	40.7100	41.4000	-14.144%	426	1,157	-81.884%
2026-01-27	48.2200	48.2200	48.2200	48.2200	-4.382%	1	951	-84.446%
2026-01-26	50.4600	50.4600	50.4300	50.4300	-4.975%	3	952	-85.128%
2026-01-23	52.6000	53.0700	52.6000	53.0700	-0.226%	101	952	-85.868%
2026-01-22	51.0000	53.1900	51.0000	53.1900	+25.153%	120	920	-85.900%
2026-01-20	42.5000	42.5000	42.5000	42.5000	-12.999%	1	851	-82.353%
2026-01-16	49.4000	49.4000	48.7900	48.8500	-12.985%	407	764	-84.647%
2026-01-13	56.1400	56.1400	56.1400	56.1400	-1.750%	1	764	-86.641%
2026-01-12	54.7800	57.1400	54.4500	57.1400	+2.585%	19	763	-86.874%
2026-01-09	53.9000	56.9800	53.9000	55.7000	+4.699%	18	764	-86.535%
2026-01-08	51.2800	53.2000	51.2800	53.2000	-1.115%	21	763	-85.902%
2026-01-07	55.3500	55.4000	53.8000	53.8000	-0.646%	11	775	-86.059%
2026-01-06	54.1500	54.1500	54.1500	54.1500	-12.802%	2	768	-86.150%
2026-01-05	62.1000	62.1000	62.1000	62.1000	+10.243%	2	768	-87.923%
2026-01-02	57.4800	57.4800	56.3300	56.3300	-8.659%	4	768	-86.686%
2025-12-31	63.3000	63.5500	61.6700	61.6700	-3.187%	21	768	-87.838%
2025-12-30	65.0000	66.8000	63.7000	63.7000	-3.338%	29	768	-88.226%
2025-12-29	68.3700	68.3700	65.9000	65.9000	-8.738%	11	757	-88.619%
2025-12-26	71.3200	72.2100	71.3200	72.2100	-9.625%	24	756	-89.614%
2025-12-22	82.4000	82.4500	79.9000	79.9000	+3.163%	9	756	-90.613%
2025-12-19	82.3500	82.3500	77.4500	77.4500	-3.549%	8	752	-90.316%
2025-12-18	80.3000	80.3000	80.3000	80.3000	+5.867%	1	751	-90.660%
2025-12-17	75.8500	75.8500	75.8500	75.8500	-3.253%	100	751	-90.112%
2025-12-16	73.4000	78.5400	73.4000	78.4000	+2.350%	217	765	-90.434%
2025-12-15	78.2000	78.2000	75.0000	76.6000	+17.665%	217	680	-90.209%
2025-12-12	65.1000	65.1000	65.1000	65.1000	-2.545%	4	536	-88.479%
2025-12-10	66.8000	66.8000	66.8000	66.8000	+3.406%	2	538	-88.772%
2025-12-09	64.5500	64.6000	64.5500	64.6000	+4.955%	2	539	-88.390%
2025-12-08	65.0000	65.0000	61.5500	61.5500	-6.202%	2	538	-87.815%
2025-12-04	65.5000	65.7500	65.4000	65.6200	+4.992%	5	537	-88.571%
2025-12-03	62.8000	62.9000	62.5000	62.5000	+7.021%	42	534	-88.000%
2025-12-02	57.9400	58.8000	57.9400	58.4000	-3.071%	27	532	-87.158%
2025-11-26	60.2500	60.2500	60.2500	60.2500	+14.391%	100	432	-87.552%
2025-11-21	52.6700	52.6700	52.6700	52.6700	-3.216%	1	432	-85.760%
2025-11-20	54.4200	54.4200	54.4200	54.4200	-8.997%	1	432	-86.218%
2025-11-17	59.8000	59.8000	59.8000	59.8000	+6.179%	1	433	-87.458%
2025-11-14	57.9000	57.9000	56.3200	56.3200	+5.468%	2	432	-86.683%
2025-11-13	56.0900	56.0900	53.4000	53.4000	-15.546%	6	433	-85.955%
2025-11-12	63.2300	63.2300	63.2300	63.2300	-5.627%	1	432	-88.139%
2025-11-11	67.0000	67.0000	67.0000	67.0000	-0.667%	1	433	-88.806%
2025-11-07	69.9000	69.9000	66.3200	67.4500	-14.317%	43	432	-88.881%
2025-11-06	78.7200	78.7200	78.7200	78.7200	-0.480%	1	414	-90.473%
2025-11-05	71.4000	79.1000	71.4000	79.1000	+8.684%	12	413	-90.518%
2025-11-04	76.3500	76.3500	72.7800	72.7800	-9.139%	12	404	-89.695%
2025-11-03	75.0500	80.9000	75.0500	80.1000	+19.624%	98	381	-90.637%
2025-10-30	69.6500	69.6500	66.9600	66.9600	-8.960%	12	381	-88.799%
2025-10-29	74.7000	75.1500	73.5500	73.5500	+0.068%	4	382	-89.803%
2025-10-28	68.5000	73.5000	68.5000	73.5000	+4.255%	3	382	-89.796%
2025-10-27	66.0300	70.5000	66.0300	70.5000	+12.728%	36	361	-89.362%
2025-10-24	65.8000	65.8000	62.5000	62.5400	-5.671%	17	361	-88.008%
2025-10-23	56.4100	67.5000	56.4100	66.3000	+2.000%	59	352	-88.688%
2025-10-22	66.9500	66.9500	62.3600	65.0000	-6.137%	8	349	-88.462%
2025-10-21	69.0000	69.3000	69.0000	69.2500	-0.144%	3	349	-89.170%
2025-10-20	70.4000	70.9000	68.7000	69.3500	+3.585%	25	352	-89.185%
2025-10-17	62.0000	67.8000	62.0000	66.9500	+7.984%	34	352	-88.798%
2025-10-16	64.6000	66.6000	61.0000	62.0000	-4.365%	57	366	-87.903%
2025-10-15	66.7000	68.9000	63.6500	64.8300	+2.758%	217	325	-88.431%
2025-10-14	63.0000	65.0000	62.9500	63.0900	-7.965%	353	356	-88.112%
2025-10-08	67.9000	68.5500	67.9000	68.5500	-7.051%	13	12	-89.059%
2025-10-06	73.7500	73.7500	73.7500	73.7500	0.000%	3	3	-89.831%