Dark

TSLA20270115C120
TSLA Jan 15 2027 120.00 Call (TSLA270115C00120000)
option OPRA

EOD

Jul 27, 2026

190.39-7.118%(-14.59)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	190.3900	190.3900	190.3900	190.3900	-7.118%	4	492	0.000%
2026-07-23	204.9800	204.9800	204.9800	204.9800	-29.393%	1	492	-7.118%
2026-06-08	290.2500	290.3100	290.2500	290.3100	+4.805%	18	492	-34.418%
2026-05-01	277.0000	277.0000	277.0000	277.0000	+10.867%	14	501	-31.267%
2026-04-06	249.8000	249.8500	249.8000	249.8500	-0.299%	2	501	-23.798%
2026-03-30	250.8000	250.8000	250.6000	250.6000	-0.811%	70	501	-24.026%
2026-03-27	252.9500	252.9500	252.6500	252.6500	-3.734%	2	501	-24.643%
2026-03-26	262.4000	262.4500	262.4000	262.4500	-4.285%	2	501	-27.457%
2026-03-25	274.5000	274.5000	274.2000	274.2000	-3.658%	2	501	-30.565%
2026-03-18	284.5800	284.6100	284.5800	284.6100	-0.486%	2	501	-33.105%
2026-02-05	279.1400	286.0000	279.1400	286.0000	-1.566%	9	501	-33.430%
2026-02-04	290.5500	290.5500	290.5500	290.5500	-9.135%	5	496	-34.473%
2026-01-27	319.7600	319.7600	319.7600	319.7600	-1.612%	1	501	-40.458%
2026-01-14	325.0000	325.0000	325.0000	325.0000	-3.863%	5	501	-41.418%
2026-01-12	338.0600	338.0600	338.0600	338.0600	+1.468%	5	496	-43.682%
2026-01-09	325.0500	333.1700	325.0500	333.1700	+3.037%	7	491	-42.855%
2026-01-08	323.3500	323.3500	323.3500	323.3500	-5.899%	1	486	-41.120%
2026-01-05	343.6200	343.6200	343.6200	343.6200	+4.444%	1	487	-44.593%
2026-01-02	329.5000	330.0000	329.0000	329.0000	-6.667%	15	487	-42.131%
2025-12-29	351.7000	352.5000	351.7000	352.5000	-3.425%	16	479	-45.989%
2025-12-26	365.0000	365.0000	365.0000	365.0000	+5.849%	1	470	-47.838%
2025-12-12	344.8300	344.8300	344.8300	344.8300	+1.436%	1	469	-44.787%
2025-12-09	339.9500	339.9500	339.9500	339.9500	+9.672%	1	468	-43.995%
2025-11-25	309.9700	309.9700	309.9700	309.9700	+5.846%	1	467	-38.578%
2025-11-20	297.0900	297.0900	292.7300	292.8500	-3.251%	16	467	-34.987%
2025-11-17	304.0400	308.0000	302.6900	302.6900	+1.133%	6	469	-37.101%
2025-11-14	299.3000	299.3000	299.3000	299.3000	+0.033%	1	466	-36.388%
2025-11-13	299.1500	299.2000	299.1500	299.2000	-8.627%	10	466	-36.367%
2025-11-11	325.9000	327.4500	325.9000	327.4500	-5.024%	2	467	-41.857%
2025-11-05	344.7000	344.7700	344.4600	344.7700	-4.390%	4	467	-44.778%
2025-11-03	360.5000	360.7500	360.3900	360.6000	+9.190%	8	464	-47.202%
2025-10-24	330.2000	330.4500	330.2000	330.2500	+1.960%	4	464	-42.350%
2025-10-14	324.0500	324.0500	323.9000	323.9000	+4.141%	2	462	-41.220%
2025-10-10	310.9000	311.0300	310.9000	311.0200	-8.524%	10	461	-38.785%
2025-10-06	331.8100	340.0000	331.8100	340.0000	-2.411%	3	461	-44.003%
2025-10-02	353.9700	353.9700	348.1700	348.4000	+4.343%	56	459	-45.353%
2025-09-30	333.9000	333.9000	333.9000	333.9000	+0.403%	1	409	-42.980%
2025-09-29	332.5600	332.5600	332.5600	332.5600	+3.650%	15	409	-42.750%
2025-09-25	320.7000	321.2300	320.7000	320.8500	-0.963%	4	424	-40.661%
2025-09-23	323.9700	323.9700	323.9700	323.9700	+2.972%	1	423	-41.232%
2025-09-15	314.6200	314.6200	314.6200	314.6200	+8.550%	1	422	-39.486%
2025-09-12	276.0100	289.8400	276.0100	289.8400	+11.477%	10	421	-34.312%
2025-09-11	260.0000	260.0000	260.0000	260.0000	+11.948%	4	422	-26.773%
2025-08-14	231.6500	232.2500	231.6500	232.2500	-0.552%	2	422	-18.024%
2025-08-12	233.5400	233.5400	233.5400	233.5400	+11.475%	1	422	-18.476%
2025-07-25	209.5000	209.5000	209.5000	209.5000	+7.629%	1	421	-9.122%
2025-07-24	194.6500	194.6500	194.6500	194.6500	-6.598%	1	421	-2.189%
2025-07-15	208.4000	208.4000	208.4000	208.4000	-0.287%	1	421	-8.642%
2025-07-14	209.0000	209.0000	209.0000	209.0000	+2.956%	1	422	-8.904%
2025-07-10	203.0000	203.0000	203.0000	203.0000	+7.921%	10	421	-6.212%
2025-07-07	188.0000	189.0000	188.0000	188.1000	-16.251%	5	421	+1.217%
2025-06-26	224.6500	224.6500	224.6000	224.6000	-1.044%	2	423	-15.232%
2025-06-25	228.0100	228.0100	226.8000	226.9700	-4.675%	4	422	-16.117%
2025-06-24	240.9500	240.9500	238.1000	238.1000	-4.626%	10	421	-20.038%
2025-06-23	229.1100	251.4700	228.4500	249.6500	+16.116%	11	428	-23.737%
2025-06-17	215.0000	215.0000	215.0000	215.0000	-5.482%	1	423	-11.447%
2025-06-13	214.9000	227.4700	214.9000	227.4700	+1.913%	12	424	-16.301%
2025-06-12	223.7000	224.1700	222.6100	223.2000	-2.084%	8	423	-14.700%
2025-06-11	228.7100	229.1200	227.9500	227.9500	+5.225%	16	420	-16.477%
2025-06-10	215.1500	217.5500	212.5000	216.6300	+29.062%	263	413	-12.113%
2025-06-05	167.8500	167.8500	167.8500	167.8500	-30.503%	25	290	+13.429%
2025-05-22	241.5200	241.5200	241.5200	241.5200	+0.133%	1	290	-21.170%
2025-05-21	241.3000	241.3000	241.2000	241.2000	-1.963%	2	291	-21.066%
2025-05-14	246.2700	246.4500	244.6300	246.0300	+21.797%	6	290	-22.615%
2025-05-09	202.0000	202.0000	202.0000	202.0000	+15.100%	2	289	-5.748%
2025-05-07	175.5000	175.5000	175.5000	175.5000	-5.161%	9	289	+8.484%
2025-04-25	185.0500	185.0500	185.0500	185.0500	+17.492%	2	289	+2.886%
2025-04-24	157.5000	157.5000	157.5000	157.5000	+0.204%	25	289	+20.883%
2025-04-23	157.1800	157.1800	157.1800	157.1800	+11.475%	1	289	+21.129%
2025-04-22	141.0000	141.0000	141.0000	141.0000	+8.687%	4	289	+35.028%
2025-04-21	129.5000	129.7300	129.5000	129.7300	-9.753%	7	289	+46.759%
2025-04-17	147.3500	147.4000	143.7500	143.7500	-3.975%	23	297	+32.445%
2025-04-16	149.9000	150.0000	149.7000	149.7000	-5.223%	6	297	+27.181%
2025-04-10	151.5000	157.9500	151.5000	157.9500	+20.665%	24	297	+20.538%
2025-04-07	130.9000	130.9000	130.9000	130.9000	-10.904%	2	308	+45.447%
2025-04-04	152.4000	152.4000	146.9200	146.9200	-2.379%	44	310	+29.588%
2025-03-31	150.5000	150.5000	150.5000	150.5000	-17.489%	3	320	+26.505%
2025-03-27	181.7400	182.5400	181.7400	182.4000	-2.093%	15	323	+4.380%
2025-03-26	186.3000	186.3000	186.3000	186.3000	+1.803%	12	310	+2.195%
2025-03-25	177.3400	183.0000	177.3400	183.0000	+31.844%	7	309	+4.038%
2025-03-20	138.8000	138.8000	138.8000	138.8000	+2.587%	1	309	+37.169%
2025-03-18	131.1500	135.3000	131.1500	135.3000	-5.385%	8	308	+40.717%
2025-03-17	143.2000	143.2000	140.0400	143.0000	-7.143%	29	312	+33.140%
2025-03-14	153.9300	154.0000	153.9300	154.0000	+7.019%	42	297	+23.630%
2025-03-13	141.0000	143.9000	141.0000	143.9000	+2.933%	6	274	+32.307%
2025-03-11	136.8000	139.9000	135.8000	139.8000	+8.372%	7	274	+36.187%
2025-03-10	151.3200	151.3200	129.0000	129.0000	-19.766%	7	270	+47.589%
2025-03-07	160.7800	160.7800	160.7800	160.7800	-8.570%	4	267	+18.416%
2025-03-05	175.8500	175.8500	175.8500	175.8500	+4.797%	20	257	+8.268%
2025-03-04	167.8000	167.8000	167.8000	167.8000	-8.953%	1	257	+13.462%
2025-02-27	184.3000	184.3000	184.3000	184.3000	-8.762%	2	257	+3.304%
2025-02-25	202.0000	202.0000	202.0000	202.0000	-34.503%	1	257	-5.748%
2025-01-23	308.4100	308.4100	308.4100	308.4100	-1.529%	1	256	-38.267%
2025-01-16	313.2500	313.2500	313.2000	313.2000	-4.279%	2	256	-39.211%
2025-01-15	327.2000	327.2000	327.2000	327.2000	+7.279%	2	255	-41.812%
2025-01-14	305.0000	305.0000	305.0000	305.0000	+5.172%	1	255	-37.577%
2025-01-13	290.0000	290.0000	290.0000	290.0000	-3.107%	2	254	-34.348%
2025-01-07	298.7800	299.7000	298.7800	299.3000	-2.190%	4	254	-36.388%
2025-01-03	306.0000	306.0000	306.0000	306.0000	-4.285%	2	252	-37.781%
2024-12-30	319.9200	319.9400	319.7000	319.7000	-9.176%	4	252	-40.447%
2024-12-26	352.0000	352.0000	352.0000	352.0000	+3.165%	4	248	-45.912%
2024-12-20	341.1800	341.2000	341.1800	341.2000	-9.945%	20	248	-44.200%
2024-12-17	378.6000	378.8800	378.0700	378.8800	+5.084%	162	248	-49.749%
2024-12-16	360.1000	360.5500	360.1000	360.5500	+14.825%	2	142	-47.195%
2024-12-11	311.0000	314.0000	311.0000	314.0000	+24.111%	11	142	-39.366%
2024-12-03	253.0000	253.0000	253.0000	253.0000	-1.133%	1	144	-24.747%
2024-12-02	256.5000	256.5000	255.9000	255.9000	-0.718%	9	145	-25.600%
2024-11-25	258.1500	258.1500	257.7500	257.7500	+21.609%	2	147	-26.134%
2024-11-14	218.2500	219.0000	211.9500	211.9500	-5.590%	11	147	-10.172%
2024-11-13	226.8500	226.8500	224.5000	224.5000	-0.258%	2	138	-15.194%
2024-11-12	242.0900	242.0900	225.0800	225.0800	-12.064%	102	137	-15.412%
2024-11-11	241.2900	255.9600	241.2900	255.9600	+18.336%	3	187	-25.617%
2024-11-08	217.3800	217.3800	216.3000	216.3000	+14.004%	48	188	-11.979%
2024-11-06	188.0000	189.7400	188.0000	189.7300	+28.761%	104	164	+0.348%
2024-11-04	145.2700	147.3500	145.2700	147.3500	-1.982%	4	68	+29.209%
2024-11-01	153.0700	153.0700	150.3300	150.3300	-4.613%	10	67	+26.648%
2024-10-31	157.6000	157.6000	157.6000	157.6000	-3.902%	2	67	+20.806%
2024-10-29	164.0000	164.0000	164.0000	164.0000	-2.757%	3	69	+16.091%
2024-10-28	171.2600	171.2600	168.6500	168.6500	-0.254%	3	66	+12.891%
2024-10-25	166.0000	169.0800	166.0000	169.0800	+7.708%	8	66	+12.604%
2024-10-24	153.0000	156.9800	151.2800	156.9800	+29.308%	21	67	+21.283%
2024-10-22	121.4000	121.4000	121.4000	121.4000	-4.024%	1	50	+56.829%
2024-10-16	125.9900	126.4900	125.9900	126.4900	+1.192%	4	49	+50.518%
2024-10-11	127.4000	127.4000	124.9000	125.0000	-13.194%	24	46	+52.312%
2024-10-10	144.0000	145.4800	141.1100	144.0000	-3.258%	22	35	+32.215%
2024-10-09	146.2000	148.8500	146.2000	148.8500	-0.734%	3	25	+27.907%
2024-10-08	149.9500	149.9500	149.9500	149.9500	+2.285%	1	25	+26.969%
2024-10-07	148.6000	148.6000	146.4600	146.6000	+0.034%	6	25	+29.870%
2024-10-03	146.9500	146.9500	146.5500	146.5500	-6.208%	4	21	+29.915%
2024-10-01	156.2500	156.2500	156.2500	156.2500	-4.463%	5	20	+21.850%
2024-09-30	165.0000	165.0000	163.5500	163.5500	+4.840%	11	15	+16.411%
2024-09-24	156.0000	156.0000	156.0000	156.0000	+0.906%	1	9	+22.045%
2024-09-23	151.8000	154.7000	151.8000	154.6000	0.000%	10	9	+23.150%