Dark

TSLA20271217C940
TSLA Dec 17 2027 940.00 Call (TSLA271217C00940000)
option OPRA

EOD

Jul 31, 2026

7.83+6.242%(+0.46)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	7.6500	7.8300	7.6500	7.8300	+6.242%	6	1,749	0.000%
2026-07-30	7.0500	7.3700	7.0500	7.3700	+9.836%	5	1,749	+6.242%
2026-07-29	7.2400	7.2500	6.7100	6.7100	-8.082%	11	1,751	+16.692%
2026-07-28	7.3300	7.4000	7.1000	7.3000	-3.311%	6	1,753	+7.260%
2026-07-27	8.0000	8.0000	7.4800	7.5500	-5.978%	9	1,752	+3.709%
2026-07-24	8.5000	8.5000	7.8500	8.0300	-9.978%	59	1,755	-2.491%
2026-07-23	10.4100	10.5000	8.7000	8.9200	-40.927%	83	1,758	-12.220%
2026-07-21	14.5500	15.5000	14.5500	15.1000	+9.738%	8	1,811	-48.146%
2026-07-20	14.3000	14.3000	13.7600	13.7600	-7.651%	14	1,813	-43.096%
2026-07-17	15.0100	15.0100	14.9000	14.9000	-10.778%	2	1,816	-47.450%
2026-07-16	17.1500	17.4000	16.2000	16.7000	-9.239%	43	1,816	-53.114%
2026-07-15	19.0300	19.0300	17.9200	18.4000	0.000%	14	1,800	-57.446%
2026-07-14	18.8000	18.9000	18.3500	18.4000	+0.109%	17	1,801	-57.446%
2026-07-13	18.8500	19.0000	18.1300	18.3800	-14.512%	7	1,803	-57.399%
2026-07-10	21.7300	21.7300	21.5000	21.5000	+1.176%	2	1,803	-63.581%
2026-07-09	19.1700	21.2500	18.9900	21.2500	+11.082%	47	1,803	-63.153%
2026-07-08	19.0300	19.1300	18.8000	19.1300	-10.607%	11	1,809	-59.070%
2026-07-07	22.8000	22.8000	21.4000	21.4000	-8.273%	5	1,810	-63.411%
2026-07-06	22.3400	23.4200	22.3400	23.3300	+20.693%	46	1,811	-66.438%
2026-07-02	21.9800	21.9800	19.3300	19.3300	-23.141%	2	1,823	-59.493%
2026-07-01	24.6000	26.4000	24.4500	25.1500	+2.028%	18	1,823	-68.867%
2026-06-30	22.6000	24.6500	22.5300	24.6500	+7.174%	15	1,832	-68.235%
2026-06-29	18.0900	23.0000	18.0900	23.0000	+33.721%	17	1,833	-65.957%
2026-06-25	17.2000	17.2000	17.2000	17.2000	-1.994%	1	1,843	-54.477%
2026-06-24	18.8000	18.8000	17.5500	17.5500	-7.143%	2	1,844	-55.385%
2026-06-23	20.8500	20.8500	18.9000	18.9000	-20.788%	5	1,843	-58.571%
2026-06-22	24.5600	24.5600	23.3500	23.8600	+4.056%	16	1,840	-67.184%
2026-06-17	22.9300	22.9300	22.9300	22.9300	-6.408%	10	1,857	-65.853%
2026-06-16	25.1000	25.1000	24.5000	24.5000	-5.259%	3	1,857	-68.041%
2026-06-15	25.7500	25.8600	25.3600	25.8600	+6.992%	4	1,868	-69.722%
2026-06-12	24.6200	24.8500	24.1700	24.1700	+1.768%	37	1,868	-67.604%
2026-06-11	21.7000	23.7500	21.7000	23.7500	+9.045%	4	1,868	-67.032%
2026-06-10	22.9100	22.9100	21.5800	21.7800	-7.712%	4	1,869	-64.050%
2026-06-09	26.3000	26.3000	22.8800	23.6000	-7.087%	14	1,871	-66.822%
2026-06-08	25.4000	25.4000	25.4000	25.4000	+3.252%	2	1,872	-69.173%
2026-06-05	27.3000	27.3000	24.6000	24.6000	-8.889%	3	1,874	-68.171%
2026-06-04	27.0500	28.6000	26.9000	27.0000	-4.526%	6	1,873	-71.000%
2026-06-03	28.0800	29.7000	27.6000	28.2800	+2.464%	16	1,874	-72.313%
2026-06-02	25.9500	27.6500	25.9500	27.6000	+3.837%	75	1,874	-71.630%
2026-06-01	27.5300	27.5300	26.3000	26.5800	-10.294%	18	1,945	-70.542%
2026-05-29	30.8500	30.9300	28.0000	29.6300	-6.530%	50	1,943	-73.574%
2026-05-28	31.2800	31.7300	30.9500	31.7000	0.000%	7	1,983	-75.300%
2026-05-27	31.2000	32.8700	30.7300	31.7000	+11.033%	10	1,984	-75.300%
2026-05-26	28.5500	28.5500	28.5500	28.5500	+3.555%	2	1,984	-72.574%
2026-05-22	26.9600	28.4000	26.6600	27.5700	+5.632%	10	1,982	-71.600%
2026-05-21	26.9200	27.3500	25.7000	26.1000	+4.484%	16	1,983	-70.000%
2026-05-20	24.4000	25.1300	24.3300	24.9800	+5.937%	10	1,983	-68.655%
2026-05-19	23.0000	23.5800	23.0000	23.5800	-2.923%	11	1,984	-66.794%
2026-05-18	24.7500	25.9000	23.1000	24.2900	-9.534%	15	1,984	-67.765%
2026-05-15	27.6900	27.6900	26.7300	26.8500	-16.744%	7	1,984	-70.838%
2026-05-14	33.6800	34.5000	32.2500	32.2500	-3.298%	8	1,994	-75.721%
2026-05-13	31.8000	34.3900	31.8000	33.3500	+8.916%	10	1,992	-76.522%
2026-05-12	32.2300	32.2300	28.0000	30.6200	-7.212%	14	1,992	-74.428%
2026-05-11	26.0500	33.1000	25.2200	33.0000	+22.449%	25	1,992	-76.273%
2026-05-08	24.5000	27.3000	24.5000	26.9500	+19.778%	47	1,997	-70.946%
2026-05-07	23.0000	23.2000	21.4800	22.5000	+8.696%	46	2,000	-65.200%
2026-05-06	19.6500	21.0000	19.4000	20.7000	+5.344%	17	2,002	-62.174%
2026-05-05	20.5000	21.4200	19.6500	19.6500	+4.355%	10	2,007	-60.153%
2026-05-04	19.3100	19.9000	18.8300	18.8300	-2.888%	38	2,009	-58.417%
2026-05-01	18.2000	19.3900	17.8900	19.3900	+10.170%	14	2,051	-59.618%
2026-04-30	15.6500	18.0000	15.6500	17.6000	+10.000%	3	2,051	-55.511%
2026-04-29	16.6400	16.7200	15.9300	16.0000	-6.651%	9	2,051	-51.063%
2026-04-28	17.5000	18.2300	17.0000	17.1400	-2.057%	43	2,052	-54.317%
2026-04-27	15.7000	17.6700	15.7000	17.5000	-1.685%	10	2,052	-55.257%
2026-04-24	18.2000	18.2000	17.4500	17.8000	+2.006%	8	2,051	-56.011%
2026-04-23	18.7500	19.0700	17.3000	17.4500	-15.700%	10	2,053	-55.129%
2026-04-22	20.7600	21.1700	20.3500	20.7000	-1.429%	34	2,051	-62.174%
2026-04-21	21.4100	21.4100	20.6500	21.0000	-3.002%	28	2,092	-62.714%
2026-04-20	22.3000	22.3000	21.5000	21.6500	-9.034%	11	2,092	-63.834%
2026-04-17	24.6200	24.6200	23.8000	23.8000	+10.698%	3	2,098	-67.101%
2026-04-16	20.4500	21.5000	20.4500	21.5000	-1.376%	6	2,097	-63.581%
2026-04-15	15.8000	22.1700	15.8000	21.8000	+37.975%	19	2,097	-64.083%
2026-04-14	13.7500	15.8000	13.7500	15.8000	+19.245%	4	2,103	-50.443%
2026-04-13	13.0700	13.5000	12.9500	13.2500	+2.080%	14	2,107	-40.906%
2026-04-10	12.8000	12.9800	12.4000	12.9800	-0.154%	16	2,108	-39.676%
2026-04-09	12.5000	13.2000	12.3500	13.0000	+1.562%	118	2,108	-39.769%
2026-04-08	13.4000	13.4000	12.7600	12.8000	-2.215%	68	2,105	-38.828%
2026-04-07	12.8900	13.1000	12.1800	13.0900	-1.208%	218	2,110	-40.183%
2026-04-06	14.6200	14.6200	13.2500	13.2500	-7.986%	195	2,124	-40.906%
2026-04-02	15.5500	15.6500	14.4000	14.4000	-16.763%	53	2,113	-45.625%
2026-04-01	16.6000	17.3000	16.3600	17.3000	+7.453%	7	2,113	-54.740%
2026-03-31	15.6500	16.1000	15.6500	16.1000	+9.673%	12	2,117	-51.366%
2026-03-30	16.7000	16.7000	14.5600	14.6800	-10.488%	350	2,126	-46.662%
2026-03-27	16.9800	16.9800	16.0900	16.4000	-8.889%	185	2,378	-52.256%
2026-03-26	19.2400	19.2400	18.0000	18.0000	-12.109%	3	2,376	-56.500%
2026-03-25	21.3000	21.8000	20.4800	20.4800	+2.094%	20	2,379	-61.768%
2026-03-24	19.7000	20.6000	19.7000	20.0600	+2.087%	27	2,383	-60.967%
2026-03-23	21.0000	21.0000	19.6500	19.6500	+4.244%	6	2,402	-60.153%
2026-03-20	19.9000	19.9000	18.8500	18.8500	-7.598%	169	2,407	-58.462%
2026-03-19	21.9900	21.9900	20.4000	20.4000	-11.304%	463	2,505	-61.618%
2026-03-18	24.8000	24.8000	23.0000	23.0000	-6.237%	192	2,341	-65.957%
2026-03-17	25.6000	25.9000	24.5000	24.5300	-5.290%	182	2,360	-68.080%
2026-03-16	27.0000	27.6000	25.9000	25.9000	-1.333%	12	2,311	-69.768%
2026-03-13	27.1000	27.1500	26.0000	26.2500	-3.599%	19	2,314	-70.171%
2026-03-12	28.3300	28.3500	26.7000	27.2300	-4.790%	17	2,314	-71.245%
2026-03-11	29.3300	30.0300	28.6000	28.6000	+6.241%	8	2,318	-72.622%
2026-03-10	27.5000	28.4000	26.9200	26.9200	+3.142%	24	2,317	-70.914%
2026-03-09	25.9000	26.1000	25.9000	26.1000	-5.606%	41	2,320	-70.000%
2026-03-06	27.1000	27.7000	26.9800	27.6500	-1.144%	15	2,339	-71.682%
2026-03-05	28.9000	29.0000	27.9700	27.9700	-1.860%	10	2,338	-72.006%
2026-03-04	28.8800	28.8800	28.5000	28.5000	+9.827%	3	2,338	-72.526%
2026-03-03	27.4400	27.4400	25.9500	25.9500	-9.802%	208	2,339	-69.827%
2026-03-02	27.9500	29.1800	27.9500	28.7700	+0.070%	42	2,336	-72.784%
2026-02-27	29.9000	29.9000	28.0000	28.7500	-7.258%	17	2,336	-72.765%
2026-02-26	32.0000	32.0000	31.0000	31.0000	-5.372%	35	2,332	-74.742%
2026-02-25	32.2500	32.9000	32.2500	32.7600	+6.019%	154	2,367	-76.099%
2026-02-24	29.1000	30.9000	29.0000	30.9000	+11.231%	85	2,367	-74.660%
2026-02-23	29.6700	29.6700	27.7800	27.7800	-12.779%	2	2,336	-71.814%
2026-02-20	31.9000	31.9000	31.1200	31.8500	-2.599%	81	2,336	-75.416%
2026-02-19	32.3900	32.7000	32.3900	32.7000	-2.504%	3	2,335	-76.055%
2026-02-18	34.5000	34.5000	33.2500	33.5400	-1.353%	25	2,335	-76.655%
2026-02-17	32.7700	34.0000	32.5000	34.0000	-13.880%	4	2,345	-76.971%
2026-02-12	39.4000	39.4800	39.3600	39.4800	-0.654%	3	2,344	-80.167%
2026-02-11	39.7400	39.7400	39.7400	39.7400	+1.897%	1	2,344	-80.297%
2026-02-10	39.0000	39.0000	39.0000	39.0000	+5.121%	1	2,345	-79.923%
2026-02-09	35.0000	37.4000	35.0000	37.1000	+4.743%	16	2,344	-78.895%
2026-02-06	35.4200	35.4200	35.4200	35.4200	+9.321%	1	2,343	-77.894%
2026-02-05	31.6500	33.3300	31.1500	32.4000	-8.085%	87	2,342	-75.833%
2026-02-04	37.4000	37.4000	33.8500	35.2500	-8.560%	19	2,339	-77.787%
2026-02-03	39.7900	39.7900	38.5500	38.5500	-3.116%	10	2,337	-79.689%
2026-02-02	39.0800	40.0000	39.0800	39.7900	-10.342%	102	2,333	-80.322%
2026-01-30	44.3800	44.3800	44.3800	44.3800	+10.950%	1	2,333	-82.357%
2026-01-29	42.4500	42.4500	38.4000	40.0000	-12.184%	8	2,333	-80.425%
2026-01-28	45.7800	45.7800	45.5500	45.5500	+0.552%	2	2,334	-82.810%
2026-01-27	46.1000	46.3000	44.6500	45.3000	-4.611%	17	2,334	-82.715%
2026-01-26	49.1000	49.1000	47.0000	47.4900	-6.718%	8	2,337	-83.512%
2026-01-23	50.0000	51.1900	49.9900	50.9100	+0.474%	15	2,337	-84.620%
2026-01-22	43.8000	50.6700	43.1000	50.6700	+17.428%	39	2,343	-84.547%
2026-01-21	40.5000	43.7000	40.3000	43.1500	+6.807%	30	2,346	-81.854%
2026-01-20	42.9000	42.9000	40.2500	40.4000	-13.823%	108	2,354	-80.619%
2026-01-16	49.4000	50.4300	46.8800	46.8800	-5.101%	28	2,454	-83.298%
2026-01-15	50.6700	51.0000	49.4000	49.4000	-0.604%	8	2,454	-84.150%
2026-01-14	50.1700	51.3100	48.7500	49.7000	-3.775%	96	2,449	-84.245%
2026-01-13	53.5900	53.8400	51.6500	51.6500	-4.352%	9	2,446	-84.840%
2026-01-12	52.0700	54.2000	52.0700	54.0000	+2.331%	21	2,444	-85.500%
2026-01-09	50.0000	54.1000	50.0000	52.7700	+4.186%	38	2,442	-85.162%
2026-01-08	51.2000	51.5500	50.5500	50.6500	-2.126%	66	2,434	-84.541%
2026-01-07	53.7500	53.7500	51.7500	51.7500	+1.471%	114	2,420	-84.870%
2026-01-06	53.8600	53.8600	51.0000	51.0000	-12.895%	77	2,398	-84.647%
2026-01-05	59.5500	60.0700	58.5500	58.5500	+6.746%	42	2,352	-86.627%
2026-01-02	59.1000	59.1000	54.8500	54.8500	-7.113%	139	2,347	-85.725%
2025-12-31	60.7500	60.9500	58.8500	59.0500	-5.003%	16	2,367	-86.740%
2025-12-30	61.8500	64.0000	61.8500	62.1600	-0.861%	40	2,367	-87.403%
2025-12-29	64.7000	65.9000	62.7000	62.7000	-10.556%	149	2,360	-87.512%
2025-12-26	69.4500	70.1000	68.8100	70.1000	-1.365%	7	2,355	-88.830%
2025-12-24	71.8700	71.8700	69.6500	71.0700	-2.577%	86	2,373	-88.983%
2025-12-23	76.2000	76.2000	72.0000	72.9500	-7.046%	29	2,373	-89.267%
2025-12-22	77.9200	80.6500	75.7600	78.4800	+4.990%	21	2,363	-90.023%
2025-12-19	77.7900	77.7900	72.1000	74.7500	-2.006%	35	2,362	-89.525%
2025-12-18	74.7600	79.2000	74.6200	76.2800	+6.388%	19	2,361	-89.735%
2025-12-17	79.9000	81.6000	70.9000	71.7000	-11.097%	263	2,366	-89.079%
2025-12-16	70.4300	80.6700	70.3500	80.6500	+8.693%	464	2,379	-90.291%
2025-12-15	70.0000	75.0500	70.0000	74.2000	+12.938%	441	2,192	-89.447%
2025-12-12	62.8000	66.2900	60.0000	65.7000	+8.113%	72	2,133	-88.082%
2025-12-11	60.9200	60.9200	59.5000	60.7700	-4.973%	28	2,092	-87.115%
2025-12-10	60.9900	64.0000	59.9500	63.9500	+5.389%	15	2,071	-87.756%
2025-12-09	60.0000	63.0000	60.0000	60.6800	+3.461%	207	2,067	-87.096%
2025-12-08	62.6000	62.6000	58.1300	58.6500	-9.769%	80	2,104	-86.650%
2025-12-05	64.6500	66.3000	64.6500	65.0000	+0.309%	116	2,120	-87.954%
2025-12-04	62.7200	65.0500	62.0000	64.8000	+4.096%	39	2,040	-87.917%
2025-12-03	56.6000	62.7500	56.6000	62.2500	+11.559%	313	2,037	-87.422%
2025-12-02	57.2000	59.0000	54.5000	55.8000	-2.105%	273	2,074	-85.968%
2025-12-01	56.8000	57.0000	55.8300	57.0000	-0.437%	75	2,029	-86.263%
2025-11-28	58.6000	58.8000	56.9500	57.2500	-1.123%	120	2,038	-86.323%
2025-11-26	57.5500	58.0000	55.6000	57.9000	+1.937%	35	2,117	-86.477%
2025-11-25	56.7500	57.2000	54.2000	56.8000	-0.438%	49	2,117	-86.215%
2025-11-24	53.9500	58.5000	53.9500	57.0500	+16.691%	78	2,124	-86.275%
2025-11-21	52.3000	52.6000	47.9500	48.8900	-5.527%	87	2,133	-83.984%
2025-11-20	54.8500	60.8000	51.5000	51.7500	-1.052%	252	2,163	-84.870%
2025-11-19	52.8000	54.4700	52.3000	52.3000	-1.321%	15	2,074	-85.029%
2025-11-18	54.2000	54.2000	50.7500	53.0000	-1.267%	122	2,071	-85.226%
2025-11-17	51.7500	59.2300	51.5500	53.6800	+0.600%	193	2,126	-85.414%
2025-11-14	48.2000	56.3600	48.2000	53.3600	+1.252%	111	2,177	-85.326%
2025-11-13	57.5500	58.0000	50.5000	52.7000	-12.748%	788	2,146	-85.142%
2025-11-12	64.0500	64.0500	60.0000	60.4000	-6.429%	166	2,192	-87.036%
2025-11-11	65.7000	65.8000	63.1000	64.5500	-5.560%	63	2,085	-87.870%
2025-11-10	66.6500	69.5000	64.5600	68.3500	+5.641%	84	2,084	-88.544%
2025-11-07	67.0600	67.5000	63.0000	64.7000	-11.877%	260	2,050	-87.898%
2025-11-06	76.2900	77.2500	68.2700	73.4200	-3.458%	92	1,999	-89.335%
2025-11-05	70.0400	77.8400	68.5800	76.0500	+8.488%	263	1,965	-89.704%
2025-11-04	69.0900	71.8500	68.5500	70.1000	-9.897%	257	1,725	-88.830%
2025-11-03	70.6800	79.1000	70.6800	77.8000	+13.098%	200	1,751	-89.936%
2025-10-31	65.5800	70.5000	65.5800	68.7900	+7.300%	40	1,751	-88.618%
2025-10-30	66.6400	67.5900	63.5000	64.1100	-9.551%	38	1,755	-87.787%
2025-10-29	71.6600	73.0000	69.9500	70.8800	+0.811%	64	1,763	-88.953%
2025-10-28	65.6500	73.4000	65.6500	70.3100	+7.986%	183	1,717	-88.864%
2025-10-27	62.7500	69.7000	62.2400	65.1100	+9.429%	363	1,479	-87.974%
2025-10-24	63.9900	63.9900	59.0000	59.5000	-7.118%	203	1,479	-86.840%
2025-10-23	53.0000	65.2000	52.5500	64.0600	+2.908%	252	1,367	-87.777%
2025-10-22	63.8500	63.9400	59.0600	62.2500	-4.304%	113	1,201	-87.422%
2025-10-21	64.9200	66.5500	64.9200	65.0500	-2.765%	212	1,145	-87.963%
2025-10-20	65.8500	67.8000	65.5000	66.9000	+4.531%	130	1,057	-88.296%
2025-10-17	60.4500	65.1500	60.4500	64.0000	+6.224%	219	981	-87.766%
2025-10-16	63.1300	63.8700	59.2500	60.2500	-3.984%	86	874	-87.004%
2025-10-15	62.4500	66.2500	61.0000	62.7500	+1.619%	21	860	-87.522%
2025-10-14	59.3000	62.4500	57.0800	61.7500	-0.676%	645	862	-87.320%
2025-10-13	58.3000	63.5200	58.3000	62.1700	+10.230%	53	393	-87.406%
2025-10-10	64.7400	65.2500	55.3400	56.4000	-11.903%	148	356	-86.117%
2025-10-09	63.7500	64.3500	62.0000	64.0200	-2.513%	53	276	-87.769%
2025-10-08	65.9000	66.3000	62.1000	65.6700	+1.972%	21	249	-88.077%
2025-10-07	71.4000	71.8000	64.4000	64.4000	-10.618%	150	243	-87.842%
2025-10-06	69.5000	72.9100	67.7000	72.0500	+13.465%	131	128	-89.133%
2025-10-03	68.2000	68.2000	60.5000	63.5000	0.000%	84	0	-87.669%