Dark

TSLA20271217C930
TSLA Dec 17 2027 930.00 Call (TSLA271217C00930000)
option OPRA

EOD

Jul 30, 2026

7.40-7.500%(-0.60)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	7.4000	7.4000	7.4000	7.4000	-7.500%	3	1,622	0.000%
2026-07-27	8.0000	8.0000	8.0000	8.0000	-12.088%	1	1,619	-7.500%
2026-07-23	11.3500	11.3500	9.1000	9.1000	-39.333%	53	1,620	-18.681%
2026-07-22	15.0000	15.0000	15.0000	15.0000	+6.157%	3	1,621	-50.667%
2026-07-20	14.3000	14.3000	14.1300	14.1300	-36.637%	2	1,620	-47.629%
2026-07-10	22.3000	22.3000	22.3000	22.3000	-6.695%	9	1,620	-66.816%
2026-06-22	23.9000	24.0500	23.9000	23.9000	+7.319%	33	1,620	-69.038%
2026-06-18	22.1800	22.3100	22.1800	22.2700	-3.593%	4	1,624	-66.771%
2026-06-12	23.1000	23.1000	23.1000	23.1000	-17.500%	1	1,624	-67.965%
2026-05-22	28.2000	28.2000	28.0000	28.0000	+17.895%	2	1,624	-73.571%
2026-05-19	23.5500	23.7500	23.5500	23.7500	-34.753%	64	1,624	-68.842%
2026-05-14	36.5000	36.5000	36.4000	36.4000	+32.364%	100	1,610	-79.670%
2026-05-08	27.5000	27.5000	27.5000	27.5000	+34.936%	2	1,545	-73.091%
2026-05-04	19.3000	20.3800	19.3000	20.3800	+12.784%	2	1,547	-63.690%
2026-04-28	18.0700	18.0700	18.0700	18.0700	+0.950%	1	1,549	-59.048%
2026-04-24	17.9000	17.9000	17.9000	17.9000	-10.679%	2	1,550	-58.659%
2026-04-23	20.0400	20.0400	20.0400	20.0400	-5.650%	1	1,550	-63.074%
2026-04-22	21.2400	21.2400	21.2400	21.2400	-4.966%	3	1,551	-65.160%
2026-04-20	22.7900	22.7900	22.3500	22.3500	-7.797%	2	1,554	-66.890%
2026-04-17	24.2400	24.2400	24.2400	24.2400	+8.456%	1	1,555	-69.472%
2026-04-16	22.3500	22.3500	22.3500	22.3500	+63.977%	1	1,556	-66.890%
2026-04-13	13.6300	13.6300	13.6300	13.6300	+6.070%	1	1,557	-45.708%
2026-04-09	12.8500	12.8500	12.8500	12.8500	-3.745%	50	1,557	-42.412%
2026-04-08	13.8000	13.8000	13.2000	13.3500	-6.643%	55	1,529	-44.569%
2026-04-06	14.6000	14.6000	14.3000	14.3000	-4.027%	161	1,523	-48.252%
2026-03-30	14.9000	14.9000	14.9000	14.9000	-19.197%	155	1,656	-50.336%
2026-03-26	18.4400	18.4400	18.4400	18.4400	-15.799%	160	1,526	-59.870%
2026-03-25	21.9500	21.9500	21.9000	21.9000	+14.063%	27	1,647	-66.210%
2026-03-20	19.8500	19.8500	19.2000	19.2000	-9.091%	312	1,659	-61.458%
2026-03-19	22.4700	22.4700	21.1000	21.1200	-11.558%	153	1,598	-64.962%
2026-03-18	23.8800	23.8800	23.8800	23.8800	-5.984%	151	1,445	-69.012%
2026-03-17	25.3000	25.4500	25.3000	25.4000	-6.789%	155	1,596	-70.866%
2026-03-13	27.2500	27.2500	27.2500	27.2500	-7.313%	20	1,446	-72.844%
2026-03-04	29.0000	29.4000	29.0000	29.4000	+10.526%	2	1,485	-74.830%
2026-03-03	28.1500	28.1500	26.6000	26.6000	-15.287%	62	1,485	-72.180%
2026-02-26	32.6500	32.8200	31.4000	31.4000	-6.241%	1,058	1,508	-76.433%
2026-02-25	33.4900	33.4900	33.4900	33.4900	+6.149%	1	472	-77.904%
2026-02-24	30.3300	31.5500	30.3300	31.5500	+9.549%	78	472	-76.545%
2026-02-23	28.7900	28.8400	28.6300	28.8000	-10.670%	141	432	-74.306%
2026-02-20	31.7700	32.2400	31.7700	32.2400	-2.569%	80	428	-77.047%
2026-02-19	33.0900	33.0900	33.0900	33.0900	-6.340%	1	428	-77.637%
2026-02-18	35.3300	35.3300	35.3300	35.3300	-1.258%	1	427	-79.055%
2026-02-17	35.7800	35.7800	35.7800	35.7800	-7.545%	1	428	-79.318%
2026-02-10	38.7000	38.7000	38.7000	38.7000	+19.963%	1	428	-80.879%
2026-02-05	32.2600	32.2600	32.2600	32.2600	-9.509%	1	429	-77.061%
2026-02-04	35.8000	35.8000	35.6500	35.6500	-10.808%	15	429	-79.243%
2026-02-02	39.7900	39.9700	39.7900	39.9700	-2.034%	100	431	-81.486%
2026-01-29	40.8000	40.8000	40.8000	40.8000	-3.088%	15	531	-81.863%
2026-01-20	42.1000	42.1000	42.1000	42.1000	-11.368%	60	531	-82.423%
2026-01-16	47.7000	47.7000	47.5000	47.5000	-7.856%	2	590	-84.421%
2026-01-08	51.5500	51.6000	51.5500	51.5500	-3.102%	70	590	-85.645%
2026-01-07	53.1500	53.2000	53.1000	53.2000	-3.693%	20	525	-86.090%
2026-01-02	55.2400	55.2400	55.2400	55.2400	-10.759%	1	515	-86.604%
2025-12-31	61.6000	61.9000	61.6000	61.9000	-3.658%	24	506	-88.045%
2025-12-29	66.0000	66.8500	64.2500	64.2500	-9.761%	13	506	-88.482%
2025-12-26	70.7000	71.2000	70.7000	71.2000	-0.628%	2	507	-89.607%
2025-12-24	71.6500	71.6500	71.6500	71.6500	-9.647%	1	509	-89.672%
2025-12-22	80.4000	80.4000	79.3000	79.3000	+4.068%	7	509	-90.668%
2025-12-19	75.8500	76.2000	75.8500	76.2000	+5.907%	3	508	-90.289%
2025-12-17	80.3500	81.1100	71.9500	71.9500	-11.173%	6	505	-89.715%
2025-12-16	77.0700	81.0000	76.4000	81.0000	+8.434%	33	499	-90.864%
2025-12-15	74.9900	74.9900	74.7000	74.7000	+11.793%	3	497	-90.094%
2025-12-12	62.8500	66.8200	62.8500	66.8200	+9.005%	16	497	-88.925%
2025-12-11	60.0200	61.3000	60.0200	61.3000	-4.902%	2	498	-87.928%
2025-12-10	62.2400	64.4600	62.2400	64.4600	+3.219%	4	497	-88.520%
2025-12-09	63.5000	63.5000	62.4500	62.4500	+4.083%	4	494	-88.151%
2025-12-08	60.0000	60.0000	60.0000	60.0000	-9.489%	10	493	-87.667%
2025-12-05	65.3000	66.2900	65.3000	66.2900	+2.378%	119	493	-88.837%
2025-12-04	64.5000	64.7500	63.6500	64.7500	+2.696%	16	420	-88.571%
2025-12-03	61.7000	63.1000	60.2500	63.0500	+11.396%	100	429	-88.263%
2025-12-02	57.3000	57.4000	56.6000	56.6000	-1.736%	48	382	-86.926%
2025-12-01	57.7500	57.7500	57.6000	57.6000	-1.874%	2	358	-87.153%
2025-11-26	58.7000	58.7000	58.7000	58.7000	+2.622%	1	357	-87.394%
2025-11-25	55.6000	57.2000	55.6000	57.2000	+13.944%	12	357	-87.063%
2025-11-21	52.8500	52.8500	50.2000	50.2000	-5.639%	2	345	-85.259%
2025-11-20	53.2000	53.2000	53.2000	53.2000	-1.554%	15	344	-86.090%
2025-11-19	54.0400	54.0400	54.0400	54.0400	+1.009%	3	331	-86.306%
2025-11-18	53.5000	53.5000	53.5000	53.5000	-3.430%	7	331	-86.168%
2025-11-17	55.5500	55.5500	55.4000	55.4000	+2.593%	20	334	-86.643%
2025-11-14	53.7000	56.8000	53.7000	54.0000	-17.746%	38	324	-86.296%
2025-11-07	67.5000	68.2000	65.6500	65.6500	-6.214%	55	294	-88.728%
2025-11-06	77.4000	77.4000	70.0000	70.0000	-4.306%	14	291	-89.429%
2025-11-05	69.9500	73.3500	69.9500	73.1500	+2.970%	13	291	-89.884%
2025-11-04	75.0500	75.0500	70.3500	71.0400	-8.865%	68	291	-89.583%
2025-11-03	77.8000	78.1000	77.8000	77.9500	+9.021%	10	284	-90.507%
2025-10-31	71.5000	71.5000	71.5000	71.5000	+8.498%	2	284	-89.650%
2025-10-30	67.4000	69.2700	65.0000	65.9000	-7.832%	22	284	-88.771%
2025-10-29	72.4000	72.4000	70.8000	71.5000	+0.563%	64	280	-89.650%
2025-10-28	73.6000	73.6000	71.1000	71.1000	+3.614%	4	226	-89.592%
2025-10-27	64.6000	69.0200	64.1500	68.6200	+15.173%	93	146	-89.216%
2025-10-24	63.9300	63.9300	59.5800	59.5800	-9.768%	37	146	-87.580%
2025-10-23	54.9500	66.0300	54.9500	66.0300	+3.984%	8	113	-88.793%
2025-10-22	63.5000	63.5000	63.5000	63.5000	-4.439%	1	107	-88.346%
2025-10-20	67.3000	67.3000	66.4500	66.4500	+2.388%	23	106	-88.864%
2025-10-17	64.9000	64.9000	64.9000	64.9000	+8.167%	10	102	-88.598%
2025-10-16	63.2500	64.8000	60.0000	60.0000	-4.459%	48	102	-87.667%
2025-10-15	63.2500	63.2500	61.7500	62.8000	+2.130%	8	90	-88.217%
2025-10-14	61.2500	62.9000	61.2500	61.4900	-3.922%	7	92	-87.966%
2025-10-13	64.0000	64.0000	64.0000	64.0000	+13.980%	1	87	-88.438%
2025-10-10	62.9000	62.9000	56.1500	56.1500	-15.500%	7	86	-86.821%
2025-10-08	64.7500	66.4500	64.7500	66.4500	-6.802%	24	85	-88.864%
2025-10-07	71.1500	72.7500	71.1500	71.3000	-1.926%	18	61	-89.621%
2025-10-06	72.5000	72.7000	72.5000	72.7000	+19.219%	42	45	-89.821%
2025-10-03	64.1000	64.3000	60.8600	60.9800	0.000%	4	0	-87.865%