Dark

TSLA20271217C960
TSLA Dec 17 2027 960.00 Call (TSLA271217C00960000)
option OPRA

EOD

Jul 29, 2026

6.75-7.153%(-0.52)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	6.7500	6.7500	6.7500	6.7500	-7.153%	1	507	0.000%
2026-07-27	7.2700	7.2700	7.2700	7.2700	-3.709%	1	508	-7.153%
2026-07-24	7.5500	7.5500	7.5500	7.5500	-11.281%	1	508	-10.596%
2026-07-23	9.8000	9.8000	8.5100	8.5100	-39.171%	19	509	-20.682%
2026-07-21	14.0500	14.0500	13.9900	13.9900	-20.057%	2	515	-51.751%
2026-07-13	17.5000	17.5000	17.5000	17.5000	-4.215%	1	515	-61.429%
2026-07-08	18.5000	18.5000	18.2700	18.2700	-7.727%	3	516	-63.054%
2026-07-07	19.8000	19.8000	19.8000	19.8000	-1.000%	2	518	-65.909%
2026-07-02	20.0000	20.0000	20.0000	20.0000	-17.012%	1	518	-66.250%
2026-06-30	24.1000	24.1000	24.1000	24.1000	+25.130%	1	518	-71.992%
2026-06-29	19.2600	19.3200	18.9000	19.2600	+23.382%	810	517	-64.953%
2026-06-26	15.6100	15.6100	15.6100	15.6100	-2.132%	1	1,252	-56.758%
2026-06-25	15.9500	15.9500	15.9500	15.9500	-6.506%	1	1,252	-57.680%
2026-06-24	17.0600	17.0600	17.0600	17.0600	-7.734%	1	1,253	-60.434%
2026-06-23	19.5500	19.5500	18.4900	18.4900	-17.271%	2	1,254	-63.494%
2026-06-22	21.9500	24.1100	21.6500	22.3500	-7.107%	886	1,254	-69.799%
2026-06-16	24.0000	24.0600	24.0000	24.0600	-1.796%	2	526	-71.945%
2026-06-15	25.0300	25.1000	24.5000	24.5000	+13.953%	23	524	-72.449%
2026-06-09	23.5000	23.5000	21.5000	21.5000	-14.000%	2	524	-68.605%
2026-06-08	25.0000	25.0000	25.0000	25.0000	+9.457%	1	524	-73.000%
2026-06-05	23.0000	23.0000	22.8400	22.8400	-13.811%	2	524	-70.447%
2026-05-22	26.5000	26.5000	26.5000	26.5000	+7.071%	1	524	-74.528%
2026-05-21	25.2200	25.2200	24.2400	24.7500	+4.211%	3	524	-72.727%
2026-05-20	23.5200	23.7500	23.5200	23.7500	+12.187%	2	524	-71.579%
2026-05-19	21.1700	21.1700	21.1700	21.1700	-11.237%	1	527	-68.115%
2026-05-18	23.8500	23.8500	23.8500	23.8500	-9.316%	3	527	-71.698%
2026-05-15	25.9900	26.3000	25.9900	26.3000	-17.915%	2	527	-74.335%
2026-05-14	32.0100	32.0400	32.0100	32.0400	+8.795%	4	531	-78.933%
2026-05-12	28.7200	29.6000	27.0000	29.4500	-1.108%	69	533	-77.080%
2026-05-11	29.7800	29.7800	29.7800	29.7800	+15.650%	1	533	-77.334%
2026-05-08	24.6900	25.8400	24.6900	25.7500	+17.045%	5	496	-73.786%
2026-05-07	21.7200	22.0000	21.2700	22.0000	+11.055%	6	495	-69.318%
2026-05-06	18.7900	19.8100	18.7900	19.8100	+5.653%	2	489	-65.926%
2026-05-05	20.0800	20.0800	18.7500	18.7500	-1.832%	4	487	-64.000%
2026-05-04	18.0000	19.1000	18.0000	19.1000	+2.413%	2	484	-64.660%
2026-05-01	18.0000	19.5000	18.0000	18.6500	+11.410%	5	478	-63.807%
2026-04-30	14.7500	17.2500	14.7500	16.7400	+9.198%	17	478	-59.677%
2026-04-29	15.2000	15.3300	15.2000	15.3300	-5.720%	2	463	-55.969%
2026-04-28	16.2600	16.2600	16.2600	16.2600	+1.625%	3	461	-58.487%
2026-04-27	15.5000	16.0000	15.1700	16.0000	-3.614%	4	458	-57.813%
2026-04-24	16.6000	16.6000	16.6000	16.6000	+0.484%	30	454	-59.337%
2026-04-23	16.3100	16.7200	16.3100	16.5200	-18.621%	26	424	-59.140%
2026-04-21	20.3000	20.3000	20.3000	20.3000	-2.169%	1	420	-66.749%
2026-04-20	20.7500	20.7500	20.7500	20.7500	-13.180%	2	420	-67.470%
2026-04-17	23.9000	23.9000	23.9000	23.9000	+16.019%	10	419	-71.757%
2026-04-16	19.6200	20.6000	19.6200	20.6000	-1.152%	11	416	-67.233%
2026-04-15	14.7900	20.8400	14.7900	20.8400	+38.380%	3	410	-67.610%
2026-04-14	13.7500	15.0600	13.7500	15.0600	+22.939%	2	407	-55.179%
2026-04-10	12.3500	12.3500	12.2500	12.2500	+4.255%	2	406	-44.898%
2026-04-09	11.7500	11.7500	11.7500	11.7500	-7.987%	1	404	-42.553%
2026-04-08	12.6600	12.7700	12.6600	12.7700	+3.234%	2	403	-47.142%
2026-04-07	11.5800	12.3700	11.5800	12.3700	-4.479%	6	401	-45.432%
2026-04-06	12.9500	12.9500	12.9500	12.9500	-12.500%	192	395	-47.876%
2026-04-02	14.6000	14.8000	14.6000	14.8000	+7.246%	30	587	-54.392%
2026-03-30	14.6000	14.6000	13.7500	13.8000	-26.321%	194	587	-51.087%
2026-03-23	18.7300	18.7300	18.7300	18.7300	+2.912%	3	530	-63.962%
2026-03-20	18.7000	18.7000	18.2000	18.2000	-9.453%	4	530	-62.912%
2026-03-19	20.3200	20.3200	19.6500	20.1000	-7.416%	233	530	-66.418%
2026-03-18	22.1500	22.1500	21.7100	21.7100	-7.024%	380	618	-68.908%
2026-03-17	23.6000	23.6000	23.3500	23.3500	-11.048%	190	446	-71.092%
2026-03-11	26.2500	26.2500	26.2500	26.2500	-0.943%	1	257	-74.286%
2026-03-06	26.5000	26.5000	26.5000	26.5000	+0.569%	10	256	-74.528%
2026-03-04	26.3500	26.3500	26.3500	26.3500	+4.771%	2	252	-74.383%
2026-03-03	24.9300	25.1500	24.9300	25.1500	-4.190%	154	250	-73.161%
2026-03-02	26.2000	26.2500	26.2000	26.2500	-4.960%	6	260	-74.286%
2026-02-27	27.6200	27.6200	27.6200	27.6200	-10.033%	1	257	-75.561%
2026-02-26	30.7000	30.7000	30.7000	30.7000	-2.694%	30	257	-78.013%
2026-02-25	31.2600	31.5500	30.9500	31.5500	+6.408%	39	231	-78.605%
2026-02-24	29.6500	29.6500	29.6500	29.6500	+13.168%	1	231	-77.234%
2026-02-23	26.2000	26.2000	26.2000	26.2000	-15.484%	153	232	-74.237%
2026-02-20	31.0000	31.0000	31.0000	31.0000	-5.344%	10	79	-78.226%
2026-02-17	32.8000	32.8000	32.7500	32.7500	-9.605%	20	77	-79.389%
2026-02-12	36.2300	36.2300	36.2300	36.2300	+2.489%	1	67	-81.369%
2026-02-09	35.3500	35.3500	35.3500	35.3500	+12.044%	1	67	-80.905%
2026-02-05	31.5500	31.5500	31.5500	31.5500	-7.206%	1	66	-78.605%
2026-02-04	34.0000	34.0000	34.0000	34.0000	-9.886%	4	66	-80.147%
2026-01-29	39.3500	39.3500	37.7300	37.7300	-14.152%	2	66	-82.110%
2026-01-28	44.5000	44.5000	43.9500	43.9500	-12.728%	6	66	-84.642%
2026-01-12	50.3600	50.3600	50.3600	50.3600	-1.544%	5	64	-86.597%
2026-01-09	51.2000	51.2000	51.1500	51.1500	+4.069%	2	64	-86.804%
2026-01-08	49.5500	49.5500	49.1500	49.1500	-4.191%	4	63	-86.267%
2026-01-07	51.3500	51.4000	51.3000	51.3000	-2.749%	23	62	-86.842%
2026-01-06	52.7500	52.7500	52.7500	52.7500	-1.952%	1	53	-87.204%
2026-01-02	55.2000	55.2000	53.8000	53.8000	-6.711%	5	52	-87.454%
2025-12-31	58.7300	59.1000	57.6700	57.6700	-4.314%	36	63	-88.295%
2025-12-30	61.4300	62.1000	60.2700	60.2700	-12.015%	73	63	-88.800%
2025-12-24	68.5000	68.5000	68.5000	68.5000	-3.792%	2	23	-90.146%
2025-12-23	71.4500	71.4500	70.9000	71.2000	-7.171%	14	23	-90.520%
2025-12-22	76.7000	76.7000	76.7000	76.7000	+3.161%	3	14	-91.199%
2025-12-19	74.1000	74.3500	74.1000	74.3500	-0.469%	3	14	-90.921%
2025-12-18	73.5000	75.5000	73.5000	74.7000	0.000%	16	13	-90.964%