Dark

TSLA20271217C990
TSLA Dec 17 2027 990.00 Call (TSLA271217C00990000)
option OPRA

EOD

Jul 31, 2026

7.19+8.939%(+0.59)712

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	6.7500	7.1900	6.4500	7.1900	+8.939%	712	3,870	0.000%
2026-07-30	6.1700	6.7000	6.1700	6.6000	+10.000%	33	3,999	+8.939%
2026-07-29	6.4700	6.5000	6.0000	6.0000	-8.397%	45	3,988	+19.833%
2026-07-28	6.3800	6.7100	6.3000	6.5500	-3.676%	49	3,980	+9.771%
2026-07-27	7.3000	7.3000	6.8000	6.8000	-4.090%	310	3,960	+5.735%
2026-07-24	8.0000	8.0000	6.9700	7.0900	-9.103%	172	3,976	+1.410%
2026-07-23	12.0000	12.0000	7.7800	7.8000	-39.535%	786	4,025	-7.821%
2026-07-22	13.3000	13.3000	12.9000	12.9000	-4.089%	16	3,922	-44.264%
2026-07-21	12.2500	13.8000	12.2500	13.4500	+10.246%	57	3,913	-46.543%
2026-07-20	12.8500	12.8500	12.1900	12.2000	-9.294%	22	3,935	-41.066%
2026-07-17	13.5000	13.9500	13.3000	13.4500	-7.241%	56	3,930	-46.543%
2026-07-16	15.2500	15.4000	14.4000	14.5000	-12.121%	29	3,934	-50.414%
2026-07-15	17.2000	17.2000	16.0500	16.5000	+1.103%	8	3,930	-56.424%
2026-07-14	16.9300	16.9300	16.3200	16.3200	-0.488%	93	3,925	-55.944%
2026-07-13	16.9500	17.0500	16.4000	16.4000	-12.299%	31	3,833	-56.159%
2026-07-10	18.3200	18.9000	18.3200	18.7000	-1.837%	21	3,828	-61.551%
2026-07-09	16.9200	19.1500	16.9200	19.0500	+11.404%	11	3,820	-62.257%
2026-07-08	18.1800	18.1800	17.1000	17.1000	-8.654%	29	3,815	-57.953%
2026-07-07	20.9900	21.0000	18.7000	18.7200	-10.173%	8	3,798	-61.592%
2026-07-06	17.9700	21.1800	17.9700	20.8400	+19.427%	9	3,795	-65.499%
2026-07-02	20.2000	20.2000	17.1700	17.4500	-22.444%	68	3,770	-58.797%
2026-07-01	22.8500	22.8500	22.0000	22.5000	-0.750%	25	3,770	-68.044%
2026-06-30	22.0000	22.6700	22.0000	22.6700	+9.411%	46	3,765	-68.284%
2026-06-29	17.3800	20.8200	17.3600	20.7200	+32.396%	75	3,756	-65.299%
2026-06-26	14.5000	16.3600	14.5000	15.6500	+5.886%	21	3,722	-54.058%
2026-06-25	15.4000	15.8400	14.7800	14.7800	-5.920%	15	3,714	-51.353%
2026-06-24	16.6500	16.6500	15.7100	15.7100	-7.859%	156	3,725	-54.233%
2026-06-23	18.4700	18.4700	17.0000	17.0500	-16.093%	48	3,663	-57.830%
2026-06-22	20.9900	22.2000	20.3200	20.3200	-0.392%	260	3,657	-64.616%
2026-06-18	20.9100	20.9100	19.0000	20.4000	-1.449%	119	3,401	-64.755%
2026-06-17	21.0000	21.6000	20.7000	20.7000	-5.523%	82	3,401	-65.266%
2026-06-16	22.0000	23.4000	21.5600	21.9100	-4.448%	30	3,401	-67.184%
2026-06-15	24.6000	24.6000	22.9300	22.9300	-0.908%	36	3,314	-68.644%
2026-06-12	22.7300	23.6500	22.3500	23.1400	+1.269%	133	3,314	-68.928%
2026-06-11	19.3000	22.8500	19.3000	22.8500	+16.582%	22	3,314	-68.534%
2026-06-10	20.5700	20.5700	19.3900	19.6000	-5.995%	13	3,305	-63.316%
2026-06-09	24.0800	24.0800	19.8700	20.8500	-10.897%	34	3,302	-65.516%
2026-06-08	22.0000	23.7500	21.3300	23.4000	+11.429%	580	3,315	-69.274%
2026-06-05	24.0000	24.0000	20.5500	21.0000	-14.321%	57	2,875	-65.762%
2026-06-04	25.4500	25.4500	24.1500	24.5100	-3.314%	25	2,840	-70.665%
2026-06-03	24.5000	27.4000	24.5000	25.3500	+1.563%	43	2,839	-71.637%
2026-06-02	24.5000	25.0500	24.5000	24.9600	+5.763%	9	2,857	-71.194%
2026-06-01	25.0800	25.0800	23.6000	23.6000	-12.039%	54	2,851	-69.534%
2026-05-29	27.0000	27.3900	26.0800	26.8300	-6.189%	104	2,814	-73.202%
2026-05-28	28.6000	29.0000	28.6000	28.6000	-0.867%	40	2,829	-74.860%
2026-05-27	28.2500	30.0000	28.2000	28.8500	+10.241%	277	2,809	-75.078%
2026-05-26	26.0000	26.1700	25.6700	26.1700	+6.816%	21	3,075	-72.526%
2026-05-22	23.5500	25.7500	23.5500	24.5000	+4.925%	44	3,087	-70.653%
2026-05-21	23.8500	24.5000	22.7500	23.3500	+1.082%	51	3,099	-69.208%
2026-05-20	22.8000	23.1000	22.1000	23.1000	+10.000%	19	3,099	-68.874%
2026-05-19	20.3900	21.1000	19.6500	21.0000	-3.890%	154	3,095	-65.762%
2026-05-18	23.0000	23.0900	21.3300	21.8500	-10.816%	62	3,095	-67.094%
2026-05-15	25.9000	26.1000	24.4200	24.5000	-16.239%	34	3,095	-70.653%
2026-05-14	30.0500	32.0300	29.2500	29.2500	-2.824%	41	3,084	-75.419%
2026-05-13	28.8500	32.4000	28.8500	30.1000	+8.664%	165	3,082	-76.113%
2026-05-12	29.0000	30.0000	25.2500	27.7000	-5.461%	37	3,082	-74.043%
2026-05-11	23.0200	30.1500	22.2800	29.3000	+23.368%	173	3,082	-75.461%
2026-05-08	21.3300	24.7500	21.3300	23.7500	+18.750%	51	3,077	-69.726%
2026-05-07	19.4500	21.0500	19.2800	20.0000	+7.817%	115	3,085	-64.050%
2026-05-06	17.1000	18.7000	17.1000	18.5500	+9.118%	41	3,060	-61.240%
2026-05-05	18.9100	18.9100	17.0000	17.0000	-3.683%	20	3,049	-57.706%
2026-05-04	16.9200	17.7500	16.8000	17.6500	-1.944%	70	3,046	-59.263%
2026-05-01	15.8000	18.0000	15.8000	18.0000	+15.016%	18	3,117	-60.056%
2026-04-30	14.0000	15.6500	14.0000	15.6500	+8.907%	14	3,117	-54.058%
2026-04-29	14.8000	14.8300	14.1500	14.3700	-6.990%	9	3,109	-49.965%
2026-04-28	15.8500	15.8500	15.4500	15.4500	-1.780%	18	3,110	-53.463%
2026-04-27	14.9300	15.7300	14.0000	15.7300	+1.484%	23	3,093	-54.291%
2026-04-24	15.3200	16.7000	15.2500	15.5000	-0.322%	87	3,076	-53.613%
2026-04-23	16.1100	16.9000	15.1700	15.5500	-14.560%	119	3,067	-53.762%
2026-04-22	18.6200	18.7500	18.2000	18.2000	-3.191%	50	3,043	-60.495%
2026-04-21	19.0000	19.1700	18.3500	18.8000	-2.591%	67	3,024	-61.755%
2026-04-20	20.8500	20.8500	19.0000	19.3000	-7.434%	30	2,996	-62.746%
2026-04-17	20.0000	22.6000	19.6500	20.8500	+8.594%	363	3,011	-65.516%
2026-04-16	19.0000	19.5000	19.0000	19.2000	-1.840%	15	2,854	-62.552%
2026-04-15	13.7600	19.8300	13.7600	19.5600	+39.019%	1,207	2,858	-63.241%
2026-04-14	12.2000	14.0700	12.2000	14.0700	+18.734%	109	2,158	-48.898%
2026-04-13	12.0500	12.0500	11.5500	11.8500	+3.947%	11	2,251	-39.325%
2026-04-10	11.4300	11.4300	11.1500	11.4000	-1.384%	220	2,252	-36.930%
2026-04-09	11.5000	11.7100	10.9500	11.5600	-2.034%	102	2,037	-37.803%
2026-04-08	12.0200	12.0200	11.5500	11.8000	+4.889%	57	1,978	-39.068%
2026-04-07	11.4000	11.4400	10.6600	11.2500	-6.639%	55	1,952	-36.089%
2026-04-06	12.3000	12.3000	11.4000	12.0500	-5.490%	75	1,940	-40.332%
2026-04-02	13.7000	13.7000	12.7000	12.7500	-16.118%	57	1,996	-43.608%
2026-04-01	14.3000	15.3000	14.3000	15.2000	+8.494%	42	1,996	-52.697%
2026-03-31	13.4000	14.1500	13.3500	14.0100	+9.027%	114	1,998	-48.680%
2026-03-30	14.2500	14.2500	12.6500	12.8500	-11.379%	125	1,976	-44.047%
2026-03-27	15.0000	15.0000	14.2000	14.5000	-7.761%	120	2,014	-50.414%
2026-03-26	17.5000	17.5000	15.7200	15.7200	-13.149%	77	2,050	-54.262%
2026-03-25	19.0000	19.2500	18.1000	18.1000	+4.023%	52	2,054	-60.276%
2026-03-24	18.0000	18.5000	17.4000	17.4000	-0.855%	30	2,062	-58.678%
2026-03-23	17.5300	18.7500	17.2900	17.5500	+3.357%	103	2,056	-59.031%
2026-03-20	17.8000	17.8000	16.6500	16.9800	-8.216%	219	2,041	-57.656%
2026-03-19	19.7000	20.0000	18.5000	18.5000	-9.976%	316	1,936	-61.135%
2026-03-18	22.0500	22.1000	20.5500	20.5500	-7.432%	30	1,736	-65.012%
2026-03-17	22.7500	23.0600	22.1000	22.2000	-4.844%	316	1,728	-67.613%
2026-03-16	25.0000	25.0000	23.0000	23.3300	+0.043%	1,216	1,610	-69.181%
2026-03-13	24.3200	24.3200	23.2500	23.3200	-3.835%	48	2,273	-69.168%
2026-03-12	24.6000	24.6000	24.0000	24.2500	-6.731%	20	2,290	-70.351%
2026-03-11	26.0000	27.5000	25.4000	26.0000	+6.557%	1,043	2,280	-72.346%
2026-03-10	25.2500	25.4000	24.4000	24.4000	-0.408%	20	1,498	-70.533%
2026-03-09	23.1000	25.0000	22.8700	24.5000	-2.507%	57	1,506	-70.653%
2026-03-06	24.7000	25.3700	24.5500	25.1300	-0.593%	143	1,540	-71.389%
2026-03-05	25.3500	25.4900	25.2800	25.2800	-4.604%	31	1,542	-71.559%
2026-03-04	25.9000	26.5700	25.7000	26.5000	+11.814%	25	1,533	-72.868%
2026-03-03	25.0500	25.0500	23.1000	23.7000	-9.126%	137	1,509	-69.662%
2026-03-02	25.4000	26.3000	24.5500	26.0800	-0.458%	305	1,511	-72.431%
2026-02-27	26.8300	27.0000	25.3400	26.2000	-6.595%	179	1,353	-72.557%
2026-02-26	29.2300	29.2300	27.1500	28.0500	-6.811%	277	1,346	-74.367%
2026-02-25	29.2500	30.1500	29.0600	30.1000	+7.924%	113	1,228	-76.113%
2026-02-24	26.0000	27.9500	26.0000	27.8900	+10.675%	357	1,228	-74.220%
2026-02-23	27.7500	27.7500	24.9000	25.2000	-11.888%	399	1,089	-71.468%
2026-02-20	28.3400	28.9000	28.2500	28.6000	-4.825%	12	875	-74.860%
2026-02-19	28.6500	30.0500	28.6000	30.0500	-0.661%	454	870	-76.073%
2026-02-18	31.1700	31.1700	30.1400	30.2500	-4.754%	93	1,021	-76.231%
2026-02-17	32.4000	32.4000	30.0000	31.7600	-7.486%	79	1,016	-77.361%
2026-02-13	33.1300	34.3300	32.6000	34.3300	+1.719%	5	949	-79.056%
2026-02-12	37.5500	38.2200	33.7500	33.7500	-7.127%	57	949	-78.696%
2026-02-11	38.3500	38.3500	35.5500	36.3400	+2.222%	12	957	-80.215%
2026-02-10	34.6000	36.0000	34.5000	35.5500	+4.991%	8	950	-79.775%
2026-02-09	33.1500	33.8600	33.1500	33.8600	+3.897%	4	945	-78.766%
2026-02-06	30.5000	32.7500	30.5000	32.5900	+10.400%	44	942	-77.938%
2026-02-05	29.7100	30.7100	28.3000	29.5200	-7.141%	74	925	-75.644%
2026-02-04	35.5500	35.5500	30.9000	31.7900	-12.424%	31	888	-77.383%
2026-02-03	36.2800	37.1400	34.8500	36.3000	-2.104%	70	893	-80.193%
2026-02-02	35.8300	37.0800	35.1300	37.0800	-9.473%	28	912	-80.609%
2026-01-30	38.3000	43.0000	38.3000	40.9600	+15.641%	93	895	-82.446%
2026-01-29	42.0000	42.0000	35.1500	35.4200	-13.399%	354	818	-79.701%
2026-01-28	42.6000	42.7800	40.9000	40.9000	-1.088%	31	1,076	-82.421%
2026-01-27	43.2500	43.2500	41.3500	41.3500	-3.048%	76	1,073	-82.612%
2026-01-26	45.1000	45.1000	42.6500	42.6500	-8.672%	75	1,082	-83.142%
2026-01-23	45.8500	47.4500	45.5300	46.7000	+1.192%	38	1,021	-84.604%
2026-01-22	39.3000	46.1500	39.3000	46.1500	+18.943%	397	1,035	-84.420%
2026-01-21	37.4000	41.1500	37.0000	38.8000	+4.161%	134	823	-81.469%
2026-01-20	40.0000	40.0000	36.9500	37.2500	-11.310%	223	790	-80.698%
2026-01-16	42.7500	43.3100	42.0000	42.0000	-6.500%	25	555	-82.881%
2026-01-15	46.3500	46.8500	44.9200	44.9200	+0.156%	24	555	-83.994%
2026-01-14	47.0000	47.0000	44.8500	44.8500	-7.430%	23	536	-83.969%
2026-01-13	49.4500	49.6500	47.8500	48.4500	-2.200%	47	540	-85.160%
2026-01-12	47.9400	51.0000	47.9400	49.5400	-0.020%	15	498	-85.486%
2026-01-09	47.6000	50.0500	47.6000	49.5500	+4.868%	15	494	-85.489%
2026-01-08	45.8500	47.8200	45.8500	47.2500	-0.190%	67	490	-84.783%
2026-01-07	48.7900	49.2500	47.3400	47.3400	-1.682%	19	509	-84.812%
2026-01-06	51.2000	51.2000	47.3500	48.1500	-11.277%	22	494	-85.067%
2026-01-05	55.0000	55.7000	54.2700	54.2700	+6.621%	37	473	-86.751%
2026-01-02	56.1200	56.1200	49.6300	50.9000	-7.117%	174	473	-85.874%
2025-12-31	56.5000	56.7000	54.8000	54.8000	-3.266%	111	323	-86.880%
2025-12-30	56.7000	59.5000	56.6500	56.6500	-3.656%	223	323	-87.308%
2025-12-29	60.3000	61.7500	58.8000	58.8000	-8.482%	35	200	-87.772%
2025-12-26	65.1000	65.2000	63.9000	64.2500	-2.430%	47	169	-88.809%
2025-12-24	66.8000	66.8000	65.5500	65.8500	-4.135%	4	153	-89.081%
2025-12-23	71.4200	71.5000	67.0500	68.6900	-3.688%	27	153	-89.533%
2025-12-22	75.0000	75.0000	70.9000	71.3200	+1.740%	50	148	-89.919%
2025-12-19	71.4500	71.4500	68.0500	70.1000	-3.244%	70	98	-89.743%
2025-12-18	69.4300	74.2000	68.8000	72.4500	0.000%	49	46	-90.076%