Dark

TSLA20270115C10
TSLA Jan 15 2027 10.00 Call (TSLA270115C00010000)
option OPRA

EOD

Jun 25, 2025

321.28-3.808%(-12.72)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-25	321.28	321.28	321.28	321.28	-3.808%	4	2,973	0.000%
2025-05-22	327.60	334.00	327.60	334.00	+1.237%	4	2,969	-3.808%
2025-05-15	330.10	330.10	329.92	329.92	+22.193%	6	2,972	-2.619%
2025-05-05	270.00	270.00	270.00	270.00	-0.369%	1	2,969	+18.993%
2025-04-25	273.13	273.13	271.00	271.00	+12.997%	4	2,968	+18.554%
2025-04-10	257.45	257.45	239.83	239.83	-8.016%	21	2,967	+33.962%
2025-04-09	253.72	260.73	253.72	260.73	+10.949%	2	2,977	+23.223%
2025-04-08	235.00	235.00	235.00	235.00	+11.496%	1	2,976	+36.715%
2025-04-07	210.77	210.77	210.77	210.77	-21.574%	1	2,975	+52.432%
2025-04-03	268.75	268.75	268.75	268.75	+6.753%	1	2,975	+19.546%
2025-04-02	243.75	252.35	243.75	251.75	-4.296%	5	2,974	+27.619%
2025-04-01	248.85	263.25	248.85	263.05	+5.465%	8	2,974	+22.136%
2025-03-31	237.60	249.42	237.60	249.42	-10.355%	2	2,975	+28.811%
2025-03-27	269.85	278.23	269.85	278.23	+1.175%	70	2,974	+15.473%
2025-03-25	272.35	275.00	272.35	275.00	+4.962%	3	2,904	+16.829%
2025-03-24	262.00	262.00	262.00	262.00	+14.186%	1	2,903	+22.626%
2025-03-21	229.45	229.45	229.45	229.45	+1.437%	4	2,902	+40.022%
2025-03-20	224.00	226.20	224.00	226.20	-0.066%	7	2,900	+42.034%
2025-03-19	225.35	229.25	221.90	226.35	+3.474%	33	2,893	+41.939%
2025-03-18	214.90	218.75	213.77	218.75	-4.891%	12	2,899	+46.871%
2025-03-17	235.80	236.00	225.00	230.00	-3.886%	44	2,887	+39.687%
2025-03-14	239.30	239.30	239.30	239.30	-0.138%	20	2,893	+34.258%
2025-03-12	239.90	239.90	239.50	239.63	+6.455%	12	2,893	+34.073%
2025-03-11	213.00	225.10	213.00	225.10	-10.731%	15	2,873	+42.728%
2025-03-07	253.50	254.40	252.16	252.16	-1.071%	9	2,864	+27.411%
2025-03-06	261.42	261.42	254.89	254.89	-3.352%	54	2,864	+26.047%
2025-03-05	264.45	268.60	261.96	263.73	-2.873%	73	2,864	+21.822%
2025-03-04	262.35	273.65	262.35	271.53	+0.761%	11	2,861	+18.322%
2025-03-03	291.95	291.95	269.48	269.48	-5.776%	8	2,856	+19.222%
2025-02-28	286.00	286.00	286.00	286.00	-2.055%	2	2,852	+12.336%
2025-02-26	292.75	292.75	292.00	292.00	-12.729%	41	2,853	+10.027%
2025-02-21	334.85	334.85	334.59	334.59	-2.645%	4	2,813	-3.978%
2025-02-14	343.68	343.68	343.68	343.68	+0.521%	24	2,820	-6.518%
2025-02-13	346.70	346.80	341.90	341.90	+4.047%	32	2,846	-6.031%
2025-02-12	326.30	336.65	326.30	328.60	+0.542%	118	2,846	-2.228%
2025-02-11	328.75	328.75	324.80	326.83	-4.919%	34	2,822	-1.698%
2025-02-10	350.70	356.65	343.00	343.74	-2.898%	100	2,836	-6.534%
2025-02-07	370.90	371.00	354.00	354.00	-3.146%	90	2,779	-9.243%
2025-02-06	357.10	365.50	356.96	365.50	-3.207%	34	2,786	-12.098%
2025-02-04	379.13	379.20	377.56	377.61	-6.816%	11	2,775	-14.918%
2025-01-31	406.96	411.29	405.23	405.23	+1.870%	58	2,775	-20.717%
2025-01-30	397.97	398.30	397.32	397.79	+3.443%	25	2,746	-19.234%
2025-01-29	388.85	389.70	384.55	384.55	+1.104%	8	2,721	-16.453%
2025-01-28	382.15	386.68	378.85	380.35	-3.709%	17	2,726	-15.530%
2025-01-27	389.60	397.45	389.60	395.00	-2.913%	15	2,734	-18.663%
2025-01-24	408.44	410.70	403.90	406.85	+1.388%	204	2,726	-21.032%
2025-01-23	409.95	409.95	401.00	401.28	-2.826%	29	2,755	-19.936%
2025-01-22	412.05	414.75	410.70	412.95	-0.292%	25	2,753	-22.199%
2025-01-21	407.07	414.16	404.70	414.16	-4.063%	49	2,756	-22.426%
2025-01-17	416.75	432.00	416.75	431.70	+6.962%	14	2,736	-25.578%
2025-01-16	408.71	410.80	402.50	403.60	-3.783%	23	2,736	-20.396%
2025-01-15	399.45	420.40	398.20	419.47	+5.716%	23	2,753	-23.408%
2025-01-14	400.50	400.60	394.19	396.79	+2.509%	32	2,741	-19.030%
2025-01-13	380.70	387.08	380.49	387.08	+0.259%	12	2,710	-16.999%
2025-01-10	376.70	386.08	376.70	386.08	-0.980%	92	2,699	-16.784%
2025-01-08	387.66	389.90	387.66	389.90	+1.299%	5	2,683	-17.599%
2025-01-07	384.90	384.90	384.90	384.90	-4.730%	10	2,683	-16.529%
2025-01-06	404.01	404.01	404.01	404.01	+6.881%	1	2,674	-20.477%
2025-01-03	378.00	378.00	378.00	378.00	-15.247%	2	2,674	-15.005%
2024-12-26	446.00	446.00	446.00	446.00	+3.396%	1	2,675	-27.964%
2024-12-20	431.35	431.35	431.35	431.35	+0.314%	1	2,674	-25.518%
2024-12-19	430.00	430.00	430.00	430.00	-8.237%	1	2,673	-25.284%
2024-12-18	468.60	468.60	468.60	468.60	-0.032%	1	2,672	-31.438%
2024-12-17	459.00	468.75	458.55	468.75	+3.683%	271	2,671	-31.460%
2024-12-16	430.00	453.53	430.00	452.10	+7.031%	127	2,670	-28.936%
2024-12-13	413.00	422.40	411.50	422.40	+3.024%	324	2,672	-23.939%
2024-12-12	410.00	418.20	408.00	410.00	-0.158%	173	2,784	-21.639%
2024-12-11	410.45	410.65	410.45	410.65	+4.295%	80	2,911	-21.763%
2024-12-10	388.24	401.20	388.24	393.74	+4.338%	13	3,053	-18.403%
2024-12-09	373.40	378.92	373.18	377.37	+2.767%	11	3,045	-14.863%
2024-12-06	367.21	367.21	367.21	367.21	+1.110%	8	3,040	-12.508%
2024-12-05	356.25	364.10	355.51	363.18	+4.227%	269	3,040	-11.537%
2024-12-04	341.55	348.80	341.38	348.45	+2.200%	685	2,907	-7.797%
2024-12-03	344.02	347.90	340.60	340.95	-2.407%	2,619	2,487	-5.769%
2024-12-02	350.75	352.40	344.34	349.36	+4.411%	1,095	1,058	-8.038%
2024-11-29	333.34	334.62	329.92	334.60	+3.272%	1,348	380	-3.981%
2024-11-27	322.00	324.00	322.00	324.00	-4.706%	3	50	-0.840%
2024-11-25	341.00	341.20	340.00	340.00	-2.110%	16	50	-5.506%
2024-11-22	347.33	347.33	347.33	347.33	+2.700%	4	57	-7.500%
2024-11-19	339.00	339.00	338.16	338.20	+8.137%	6	59	-5.003%
2024-11-15	316.00	316.00	312.75	312.75	+0.160%	26	55	+2.727%
2024-11-14	317.25	317.25	312.00	312.25	-3.028%	3	62	+2.892%
2024-11-13	335.75	335.75	315.80	322.00	+0.625%	11	61	-0.224%
2024-11-12	332.00	335.00	319.00	320.00	-5.423%	15	53	+0.400%
2024-11-11	344.98	344.98	338.35	338.35	+12.783%	17	48	-5.045%
2024-11-08	300.00	300.00	300.00	300.00	+2.916%	2	31	+7.093%
2024-11-07	280.00	291.50	280.00	291.50	+3.848%	12	31	+10.216%
2024-11-06	278.52	280.70	278.52	280.70	+13.598%	4	29	+14.457%
2024-11-05	245.82	247.10	245.82	247.10	-2.270%	4	29	+30.020%
2024-10-30	252.84	252.84	252.84	252.84	+0.850%	8	29	+27.069%
2024-10-01	248.30	251.20	248.16	250.71	0.000%	23	21	+28.148%