Dark

TSLA20250815C560
TSLA Aug 15 2025 560.00 Call (TSLA250815C00560000)
option OPRA

EOD

Jun 25, 2025

1.56-31.278%(-0.71)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-25	1.99	1.99	1.38	1.56	-31.278%	50	1,802	0.000%
2025-06-24	3.10	3.10	2.27	2.27	-26.774%	75	1,794	-31.278%
2025-06-23	2.79	4.05	2.79	3.10	+65.775%	263	1,770	-49.677%
2025-06-20	2.17	2.41	1.87	1.87	-11.792%	34	1,597	-16.578%
2025-06-17	2.53	2.53	2.06	2.12	-28.620%	20	1,593	-26.415%
2025-06-16	2.96	3.06	2.96	2.97	-1.000%	6	1,588	-47.475%
2025-06-13	2.26	3.10	2.26	3.00	+9.489%	8	1,586	-48.000%
2025-06-12	2.74	2.74	2.74	2.74	-2.837%	2	1,586	-43.066%
2025-06-11	3.38	3.38	2.80	2.82	-2.083%	485	1,586	-44.681%
2025-06-10	2.20	3.10	2.20	2.88	+40.488%	25	1,547	-45.833%
2025-06-09	1.41	2.16	1.35	2.05	+17.816%	56	1,540	-23.902%
2025-06-06	1.90	1.90	1.48	1.74	+16.779%	46	1,549	-10.345%
2025-06-05	2.96	3.05	1.17	1.49	-59.946%	128	1,553	+4.698%
2025-06-04	4.15	4.15	3.72	3.72	-18.777%	13	1,550	-58.065%
2025-06-03	4.50	5.73	4.50	4.58	+5.287%	46	1,550	-65.939%
2025-06-02	5.13	5.13	4.11	4.35	-22.321%	28	1,544	-64.138%
2025-05-30	6.95	7.30	5.51	5.60	-22.652%	54	1,522	-72.143%
2025-05-29	8.05	8.05	7.24	7.24	+1.259%	91	1,521	-78.453%
2025-05-28	8.15	8.34	7.15	7.15	-15.083%	285	1,481	-78.182%
2025-05-27	7.29	8.50	7.29	8.42	+38.033%	289	1,692	-81.473%
2025-05-23	5.30	6.10	5.30	6.10	+3.390%	204	1,454	-74.426%
2025-05-22	5.00	6.15	5.00	5.90	-8.527%	26	1,454	-73.559%
2025-05-21	6.45	6.45	6.33	6.45	-0.155%	3	1,434	-75.814%
2025-05-20	7.50	8.40	6.46	6.46	+1.732%	222	1,434	-75.851%
2025-05-19	5.70	6.55	5.70	6.35	-15.894%	587	1,373	-75.433%
2025-05-16	7.10	7.90	7.10	7.55	+15.267%	46	1,736	-79.338%
2025-05-15	5.95	7.02	5.40	6.55	-7.746%	9	1,741	-76.183%
2025-05-14	5.95	7.55	5.95	7.10	+31.238%	190	1,744	-78.028%
2025-05-13	3.41	5.75	3.41	5.41	+61.493%	22	1,713	-71.165%
2025-05-12	3.50	3.80	3.35	3.35	+13.559%	15	1,718	-53.433%
2025-05-09	2.12	3.30	2.12	2.95	+39.151%	38	1,728	-47.119%
2025-05-08	1.73	2.24	1.72	2.12	+50.355%	85	1,740	-26.415%
2025-05-07	1.61	1.61	1.40	1.41	-10.759%	14	1,730	+10.638%
2025-05-06	1.76	1.76	1.57	1.58	-18.557%	38	1,732	-1.266%
2025-05-05	1.82	1.94	1.69	1.94	-27.612%	25	1,717	-19.588%
2025-05-02	2.20	2.68	2.20	2.68	+20.179%	58	1,700	-41.791%
2025-05-01	2.19	2.23	2.19	2.23	-3.043%	11	1,697	-30.045%
2025-04-30	2.22	2.30	1.97	2.30	-8.000%	27	1,707	-32.174%
2025-04-29	2.42	2.50	2.42	2.50	+23.153%	3	1,705	-37.600%
2025-04-28	2.61	2.95	2.03	2.03	-10.573%	7	1,705	-23.153%
2025-04-25	1.27	2.68	1.25	2.27	+104.505%	2,408	1,706	-31.278%
2025-04-24	1.06	1.17	1.05	1.11	-5.932%	30	2,260	+40.541%
2025-04-23	1.05	1.23	1.05	1.18	+13.462%	3	2,240	+32.203%
2025-04-22	1.08	1.08	1.04	1.04	+31.646%	9	2,239	+50.000%
2025-04-21	0.83	0.83	0.79	0.79	-22.549%	2	2,247	+97.468%
2025-04-17	0.99	1.02	0.99	1.02	-8.929%	11	2,246	+52.941%
2025-04-16	1.26	1.27	1.12	1.12	-11.811%	20	2,246	+39.286%
2025-04-15	1.27	1.31	1.25	1.27	+8.547%	25	2,257	+22.835%
2025-04-14	1.29	1.29	1.17	1.17	-16.429%	8	2,246	+33.333%
2025-04-11	1.71	1.71	1.28	1.40	-5.405%	32	2,250	+11.429%
2025-04-10	2.04	2.04	1.42	1.48	-26.733%	47	2,264	+5.405%
2025-04-09	1.20	2.07	1.20	2.02	+90.566%	641	2,257	-22.772%
2025-04-08	1.20	1.21	1.06	1.06	-13.821%	23	2,321	+47.170%
2025-04-07	1.23	1.23	1.23	1.23	-26.347%	1	2,321	+26.829%
2025-04-04	1.94	1.94	1.65	1.67	-36.260%	140	2,321	-6.587%
2025-04-03	3.25	3.25	2.47	2.62	-22.024%	19	2,351	-40.458%
2025-04-02	1.96	3.50	1.96	3.36	+12.000%	18	2,352	-53.571%
2025-04-01	2.39	3.05	2.39	3.00	+52.284%	8	2,351	-48.000%
2025-03-31	2.14	2.14	1.94	1.97	-28.102%	40	2,351	-20.812%
2025-03-28	2.79	2.80	2.62	2.74	-14.907%	38	2,357	-43.066%
2025-03-27	3.50	4.45	3.22	3.22	+7.692%	23	2,348	-51.553%
2025-03-26	3.38	3.38	2.99	2.99	-27.952%	12	2,358	-47.826%
2025-03-25	3.05	4.20	3.05	4.15	+25.758%	24	2,353	-62.410%
2025-03-24	2.78	3.30	2.78	3.30	+89.655%	29	2,343	-52.727%
2025-03-21	1.70	1.74	1.70	1.74	+27.007%	8	2,338	-10.345%
2025-03-20	1.57	1.57	1.37	1.37	-8.054%	15	2,340	+13.869%
2025-03-19	1.41	1.54	1.41	1.49	+12.030%	17	2,330	+4.698%
2025-03-18	1.34	1.39	1.33	1.33	-17.901%	4	2,320	+17.293%
2025-03-17	1.96	1.96	1.52	1.62	-24.651%	14	2,323	-3.704%
2025-03-14	1.99	2.15	1.99	2.15	+14.362%	26	2,321	-27.442%
2025-03-13	2.22	2.22	1.88	1.88	-20.675%	7	2,308	-17.021%
2025-03-12	2.70	2.70	2.37	2.37	+48.125%	5	2,308	-34.177%
2025-03-11	1.60	1.60	1.60	1.60	-1.840%	7	2,305	-2.500%
2025-03-10	2.25	2.25	1.63	1.63	-41.577%	32	2,305	-4.294%
2025-03-07	2.78	2.79	2.75	2.79	-1.761%	291	2,304	-44.086%
2025-03-06	3.20	3.20	2.82	2.84	-20.225%	88	2,447	-45.070%
2025-03-05	3.40	3.56	3.40	3.56	-9.873%	12	2,498	-56.180%
2025-03-04	4.15	4.15	3.30	3.95	-17.708%	37	2,508	-60.506%
2025-03-03	5.75	5.75	4.80	4.80	-7.692%	6	2,496	-67.500%
2025-02-28	5.35	5.35	4.65	5.20	+9.015%	298	2,498	-70.000%
2025-02-27	4.95	4.95	4.47	4.77	-2.653%	4	2,355	-67.296%
2025-02-26	5.84	6.06	4.80	4.90	-12.500%	27	2,356	-68.163%
2025-02-25	6.55	6.55	5.40	5.60	-36.000%	170	2,372	-72.143%
2025-02-24	8.62	9.10	8.62	8.75	-12.500%	117	2,475	-82.171%
2025-02-21	10.50	10.50	10.00	10.00	-25.317%	4	2,563	-84.400%
2025-02-20	12.65	13.39	12.65	13.39	-6.035%	8	2,561	-88.350%
2025-02-19	15.25	16.21	14.25	14.25	-1.724%	68	2,554	-89.053%
2025-02-14	14.87	14.87	14.50	14.50	-3.333%	62	2,552	-89.241%
2025-02-13	16.00	16.00	14.20	15.00	+34.288%	103	2,452	-89.600%
2025-02-12	11.00	12.52	11.00	11.17	+12.601%	11	2,452	-86.034%
2025-02-11	12.55	12.55	9.92	9.92	-29.745%	12	2,452	-84.274%
2025-02-10	14.73	14.85	13.80	14.12	-9.196%	87	2,454	-88.952%
2025-02-07	19.13	20.00	15.55	15.55	-12.787%	44	2,511	-89.968%
2025-02-06	19.70	19.70	17.83	17.83	-17.644%	32	2,506	-91.251%
2025-02-05	21.65	21.65	21.65	21.65	-13.745%	152	2,505	-92.794%
2025-02-04	23.93	25.10	23.93	25.10	+4.323%	70	2,358	-93.785%
2025-02-03	25.15	25.15	23.00	24.06	-29.027%	35	2,289	-93.516%
2025-01-31	31.86	35.55	31.86	33.90	+10.784%	632	2,289	-95.398%
2025-01-30	29.54	30.81	24.90	30.60	+8.781%	184	2,130	-94.902%
2025-01-28	27.10	28.13	25.75	28.13	-0.601%	14	2,037	-94.454%
2025-01-27	30.75	30.75	27.75	28.30	-19.143%	18	2,031	-94.488%
2025-01-24	36.45	36.45	35.00	35.00	-1.102%	24	2,026	-95.543%
2025-01-23	37.35	37.35	35.39	35.39	-13.260%	2	2,016	-95.592%
2025-01-22	41.76	43.00	40.80	40.80	+2.900%	9	2,015	-96.176%
2025-01-21	39.70	39.70	35.30	39.65	-16.963%	18	2,015	-96.066%
2025-01-17	43.65	47.75	43.55	47.75	+25.823%	34	2,008	-96.733%
2025-01-16	41.60	41.60	37.90	37.95	-16.502%	123	2,008	-95.889%
2025-01-15	36.95	45.45	35.75	45.45	+31.169%	19	2,008	-96.568%
2025-01-14	40.10	40.10	34.65	34.65	+1.762%	6	2,008	-95.498%
2025-01-08	34.44	34.44	33.95	34.05	+2.715%	22	2,008	-95.419%
2025-01-07	41.60	41.60	33.15	33.15	-18.148%	13	2,008	-95.294%
2025-01-06	45.45	45.45	39.90	40.50	+5.195%	7	2,007	-96.148%
2025-01-03	31.25	38.50	31.25	38.50	+39.291%	26	2,007	-95.948%
2025-01-02	28.14	31.57	27.64	27.64	-28.946%	4	2,007	-94.356%
2024-12-31	43.50	44.00	38.90	38.90	-18.019%	14	2,008	-95.990%
2024-12-30	46.90	47.45	45.75	47.45	-9.187%	15	2,008	-96.712%
2024-12-27	61.00	61.00	51.59	52.25	-18.866%	318	2,012	-97.014%
2024-12-26	66.98	68.22	63.36	64.40	-1.348%	317	2,012	-97.578%
2024-12-24	54.53	65.35	54.53	65.28	+23.777%	86	2,033	-97.610%
2024-12-23	54.65	54.65	49.65	52.74	-8.991%	145	2,033	-97.042%
2024-12-20	53.20	63.00	53.20	57.95	-5.772%	85	2,040	-97.308%
2024-12-19	66.00	66.00	52.78	61.50	-4.651%	49	2,015	-97.463%
2024-12-18	70.09	83.94	64.50	64.50	-14.524%	160	2,012	-97.581%
2024-12-17	78.27	82.29	72.58	75.46	+4.849%	135	2,006	-97.933%
2024-12-16	61.00	73.50	59.40	71.97	+28.175%	166	1,955	-97.832%
2024-12-13	51.15	57.78	50.05	56.15	+12.525%	694	1,955	-97.222%
2024-12-12	49.51	54.45	49.51	49.90	-6.203%	208	1,934	-96.874%
2024-12-11	46.85	53.20	44.04	53.20	+19.283%	271	1,916	-97.068%
2024-12-10	41.80	47.58	41.59	44.60	+16.146%	487	1,885	-96.502%
2024-12-09	43.50	43.50	35.30	38.40	+7.053%	131	1,880	-95.938%
2024-12-06	32.11	35.87	30.20	35.87	+21.060%	3,150	1,877	-95.651%
2024-12-05	28.49	31.64	28.49	29.63	+25.285%	201	634	-94.735%
2024-12-04	22.25	23.65	21.51	23.65	+6.054%	35	618	-93.404%
2024-12-03	23.17	23.17	21.40	22.30	-13.297%	77	594	-93.004%
2024-12-02	25.95	26.89	25.20	25.72	+25.341%	18	578	-93.935%
2024-11-29	19.05	20.52	19.05	20.52	+17.593%	8	562	-92.398%
2024-11-27	20.56	20.56	17.18	17.45	-12.531%	45	569	-91.060%
2024-11-26	23.20	23.85	19.95	19.95	-9.932%	67	569	-92.180%
2024-11-25	29.10	29.10	22.15	22.15	-14.479%	138	537	-92.957%
2024-11-18	25.65	25.90	25.65	25.90	+53.254%	2	500	-93.977%
2024-11-15	17.20	17.20	16.20	16.90	+2.300%	6	499	-90.769%
2024-11-14	16.52	16.52	16.52	16.52	-8.222%	1	499	-90.557%
2024-11-13	18.05	18.05	18.00	18.00	-2.703%	2	499	-91.333%
2024-11-08	11.30	20.05	11.30	18.50	+66.517%	146	500	-91.568%
2024-11-07	11.12	11.17	11.05	11.11	0.000%	477	476	-85.959%