Dark

TSLA20270115C160
TSLA Jan 15 2027 160.00 Call (TSLA270115C00160000)
option OPRA

EOD

Jul 27, 2026

151.90-8.714%(-14.50)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	151.9000	151.9000	151.9000	151.9000	-8.714%	5	470	0.000%
2026-07-23	166.5000	166.5000	166.4000	166.4000	-24.811%	12	475	-8.714%
2026-07-22	221.3500	221.3500	221.3100	221.3100	-9.299%	100	475	-31.363%
2026-07-14	244.0000	244.0000	244.0000	244.0000	-4.844%	3	475	-37.746%
2026-07-10	255.1500	256.4200	255.1500	256.4200	+20.930%	2	475	-40.761%
2026-04-14	212.0400	212.0400	212.0400	212.0400	+8.962%	1	474	-28.363%
2026-04-07	196.6000	196.6000	194.6000	194.6000	-1.915%	2	475	-21.942%
2026-04-06	198.5000	198.5000	198.4000	198.4000	-7.398%	2	476	-23.438%
2026-04-02	214.2500	214.2500	214.2500	214.2500	-20.243%	2	476	-29.102%
2026-02-12	268.6300	268.6400	268.6200	268.6300	-1.565%	13	476	-43.454%
2026-02-10	272.8500	272.9000	272.8500	272.9000	-0.800%	2	476	-44.339%
2026-02-02	274.4000	275.1000	274.4000	275.1000	-7.685%	26	476	-44.784%
2026-01-23	298.0000	298.0000	298.0000	298.0000	+2.416%	1	493	-49.027%
2026-01-16	290.9700	290.9700	290.9700	290.9700	-2.562%	1	492	-47.795%
2026-01-13	298.6200	298.6200	298.6200	298.6200	+0.715%	1	492	-49.133%
2026-01-09	296.3000	296.5000	296.3000	296.5000	+3.675%	2	492	-48.769%
2026-01-08	285.9900	285.9900	285.9900	285.9900	-7.059%	1	492	-46.886%
2026-01-05	307.7100	307.7100	307.7100	307.7100	-9.945%	112	493	-50.635%
2025-12-22	341.6900	341.6900	341.6900	341.6900	+15.788%	1	438	-55.544%
2025-12-03	295.1000	295.1000	295.1000	295.1000	+3.919%	2	438	-48.526%
2025-12-02	283.9700	283.9700	283.9700	283.9700	+5.369%	1	437	-46.508%
2025-11-25	269.4200	269.5000	269.4200	269.5000	-1.166%	10	436	-43.636%
2025-11-24	272.4800	272.8100	272.4800	272.6800	+6.056%	10	437	-44.294%
2025-11-20	257.1100	257.1100	257.1100	257.1100	-3.509%	1	435	-40.920%
2025-11-17	270.2300	270.2300	266.3600	266.4600	-8.282%	16	435	-42.993%
2025-11-07	290.5200	290.5200	290.5200	290.5200	-5.337%	1	435	-47.714%
2025-11-05	306.9000	306.9000	306.9000	306.9000	+1.943%	2	436	-50.505%
2025-11-04	301.1000	301.1000	301.0500	301.0500	+7.380%	2	437	-49.543%
2025-10-16	280.3600	280.3600	280.3600	280.3600	-6.857%	1	437	-45.820%
2025-10-06	299.0000	301.0000	299.0000	301.0000	+7.500%	2	438	-49.535%
2025-10-03	286.5000	286.5000	276.0000	280.0000	-9.968%	3	438	-45.750%
2025-10-02	321.0000	321.0000	311.0000	311.0000	+2.980%	2	438	-51.158%
2025-09-29	302.0000	302.0000	302.0000	302.0000	+3.311%	1	437	-49.702%
2025-09-22	292.3200	292.3200	292.3200	292.3200	+5.852%	2	438	-48.036%
2025-09-16	276.1600	276.1600	276.1600	276.1600	+34.430%	1	436	-44.996%
2025-08-25	201.9700	205.4300	201.9700	205.4300	+4.624%	10	436	-26.058%
2025-08-22	195.5000	196.3500	195.5000	196.3500	+0.158%	21	426	-22.638%
2025-08-19	196.0400	196.0400	196.0400	196.0400	-1.857%	1	445	-22.516%
2025-08-13	204.3500	204.3500	199.7500	199.7500	-1.236%	2	445	-23.955%
2025-08-11	202.2500	202.2500	202.2500	202.2500	+15.737%	1	444	-24.895%
2025-07-25	174.7500	174.7500	174.7000	174.7500	+3.341%	5	444	-13.076%
2025-07-24	166.4700	169.2000	164.9000	169.1000	-13.099%	60	444	-10.171%
2025-07-23	193.9000	194.5900	193.9000	194.5900	+4.697%	2	440	-21.938%
2025-07-17	185.8600	185.8600	185.8600	185.8600	+16.512%	1	442	-18.272%
2025-07-09	159.5200	159.5200	159.5200	159.5200	+0.453%	2	441	-4.777%
2025-07-07	157.4700	158.8000	157.4700	158.8000	-5.617%	6	439	-4.345%
2025-07-01	168.4000	168.4000	168.2500	168.2500	-9.054%	4	438	-9.718%
2025-06-30	185.0000	185.0000	185.0000	185.0000	-0.559%	3	437	-17.892%
2025-06-27	186.0400	186.0400	186.0400	186.0400	-3.920%	10	440	-18.351%
2025-06-26	193.6300	193.6300	193.6300	193.6300	+0.770%	1	440	-21.551%
2025-06-25	190.6800	192.1500	190.6800	192.1500	+1.554%	3	440	-20.947%
2025-06-18	189.2100	189.2100	189.2100	189.2100	-2.675%	1	438	-19.719%
2025-06-10	194.4100	194.4100	194.4100	194.4100	+16.567%	1	438	-21.866%
2025-06-06	166.7800	166.7800	166.7800	166.7800	+2.874%	2	437	-8.922%
2025-06-05	162.1200	162.1200	162.1200	162.1200	-21.719%	1	436	-6.304%
2025-06-02	208.8900	208.8900	207.1000	207.1000	-9.464%	2	436	-26.654%
2025-05-28	228.7500	228.7500	228.7500	228.7500	+1.217%	20	435	-33.596%
2025-05-27	226.0000	226.0000	226.0000	226.0000	+11.771%	1	455	-32.788%
2025-05-21	212.7000	212.7000	201.8700	202.2000	-1.916%	31	454	-24.876%
2025-05-19	206.1500	206.1500	206.1500	206.1500	-3.623%	25	451	-26.316%
2025-05-16	213.9000	213.9000	213.9000	213.9000	-0.117%	20	476	-28.986%
2025-05-14	214.4000	214.4000	214.1500	214.1500	+14.580%	2	486	-29.068%
2025-05-12	186.9000	186.9000	186.9000	186.9000	+8.492%	2	487	-18.727%
2025-05-09	172.2700	172.2700	172.2700	172.2700	+17.606%	2	487	-11.824%
2025-05-07	146.4800	146.4800	146.4800	146.4800	-4.130%	1	487	+3.700%
2025-05-05	152.7700	152.7900	152.7700	152.7900	-7.051%	25	486	-0.582%
2025-05-02	156.0000	164.3800	156.0000	164.3800	+5.156%	8	461	-7.592%
2025-05-01	156.3200	156.3200	156.3200	156.3200	+0.366%	1	461	-2.828%
2025-04-30	147.2000	155.7500	146.9900	155.7500	-0.160%	24	461	-2.472%
2025-04-29	156.0000	156.0000	156.0000	156.0000	-1.732%	1	440	-2.628%
2025-04-25	154.9000	158.7500	154.9000	158.7500	+28.439%	124	440	-4.315%
2025-04-23	123.4500	123.6000	123.4500	123.6000	+6.920%	10	419	+22.896%
2025-04-22	117.6500	117.8500	115.0000	115.6000	+8.810%	15	419	+31.401%
2025-04-21	106.2400	106.2400	106.2400	106.2400	-17.419%	1	420	+42.978%
2025-04-16	128.6500	128.6500	128.6500	128.6500	+17.564%	1	419	+18.072%
2025-04-08	109.4300	109.4300	109.4300	109.4300	-17.845%	1	418	+38.810%
2025-04-04	132.4300	133.2000	132.4300	133.2000	-7.947%	34	417	+14.039%
2025-04-03	144.1000	144.7000	142.0000	144.7000	-1.161%	3	418	+4.976%
2025-04-01	152.0000	152.0000	146.4000	146.4000	-12.130%	101	418	+3.757%
2025-03-27	152.2000	166.6100	152.2000	166.6100	+12.309%	4	317	-8.829%
2025-03-26	148.4000	148.4000	148.3500	148.3500	-4.414%	2	316	+2.393%
2025-03-25	156.0500	156.0500	152.9500	155.2000	+2.442%	82	316	-2.126%
2025-03-24	136.7500	151.5000	136.7500	151.5000	+40.278%	12	275	+0.264%
2025-03-18	109.4500	109.4500	108.0000	108.0000	-10.544%	6	270	+40.648%
2025-03-17	123.0300	123.0300	120.7300	120.7300	-5.900%	2	271	+25.818%
2025-03-14	128.3000	128.3000	128.3000	128.3000	+6.917%	2	269	+18.394%
2025-03-13	120.0000	123.0000	120.0000	120.0000	+1.695%	4	268	+26.583%
2025-03-11	112.6500	118.0000	112.6500	118.0000	+9.249%	103	268	+28.729%
2025-03-10	116.0000	116.0000	108.0100	108.0100	-20.499%	6	267	+40.635%
2025-03-07	138.2900	138.2900	135.8600	135.8600	-5.344%	4	271	+11.806%
2025-03-04	143.5300	143.5300	143.5300	143.5300	-9.445%	1	270	+5.832%
2025-02-27	158.5000	158.5000	158.5000	158.5000	-2.761%	1	269	-4.164%
2025-02-26	163.0000	163.0000	163.0000	163.0000	-6.831%	2	270	-6.810%
2025-02-25	174.9500	174.9500	174.9500	174.9500	-14.783%	20	286	-13.175%
2025-02-24	205.3000	205.3000	205.3000	205.3000	-4.512%	1	286	-26.011%
2025-02-21	215.0000	215.0000	215.0000	215.0000	+3.043%	6	286	-29.349%
2025-02-12	208.6500	208.6500	208.6500	208.6500	+5.994%	1	283	-27.199%
2025-02-11	196.8500	196.8500	196.8500	196.8500	-19.205%	1	284	-22.835%
2025-02-05	248.1000	248.1000	243.6400	243.6400	-2.816%	23	283	-37.654%
2025-02-04	250.7000	250.7000	250.7000	250.7000	-0.052%	1	265	-39.410%
2025-02-03	250.8300	250.8300	250.8300	250.8300	-11.242%	1	265	-39.441%
2025-01-31	282.6000	282.6000	282.6000	282.6000	+8.405%	2	265	-46.249%
2025-01-28	260.6900	260.6900	260.6900	260.6900	-3.089%	2	264	-41.732%
2025-01-27	269.0000	269.0000	269.0000	269.0000	-1.128%	40	265	-43.532%
2025-01-24	272.0700	272.0700	272.0700	272.0700	+5.835%	80	265	-44.169%
2025-01-13	252.1500	257.0700	252.1500	257.0700	-2.437%	6	225	-40.911%
2025-01-10	264.1600	264.1600	263.4900	263.4900	-3.466%	4	223	-42.351%
2025-01-06	272.9500	272.9500	272.9500	272.9500	-0.727%	1	223	-44.349%
2025-01-03	274.9500	274.9500	274.9500	274.9500	+11.293%	8	223	-44.754%
2025-01-02	252.7000	252.7000	247.0500	247.0500	-9.253%	11	219	-38.514%
2024-12-31	278.0000	278.0000	272.1600	272.2400	-9.102%	6	227	-44.204%
2024-12-27	299.5000	299.5000	299.5000	299.5000	+0.278%	6	227	-49.282%
2024-12-23	301.8400	301.8400	298.6700	298.6700	-3.158%	2	227	-49.141%
2024-12-20	294.2500	311.9700	294.2500	308.4100	-5.915%	35	226	-50.747%
2024-12-16	324.9200	327.8000	324.9200	327.8000	+13.210%	20	219	-53.661%
2024-12-11	289.5500	289.5500	289.5500	289.5500	+7.719%	3	209	-47.539%
2024-12-10	268.8000	268.8000	268.8000	268.8000	+0.445%	3	209	-43.490%
2024-12-09	267.6100	267.6100	267.6100	267.6100	+10.583%	1	206	-43.238%
2024-12-05	242.0000	242.0000	242.0000	242.0000	+7.151%	2	206	-37.231%
2024-12-04	225.8500	225.8500	225.8500	225.8500	+11.284%	1	206	-32.743%
2024-11-27	202.9500	202.9500	202.9500	202.9500	-4.494%	3	209	-25.154%
2024-11-26	214.5700	214.5700	212.5000	212.5000	-3.563%	3	209	-28.518%
2024-11-25	228.0000	228.0000	220.3500	220.3500	+3.064%	11	210	-31.064%
2024-11-22	213.8000	213.8000	213.8000	213.8000	-1.624%	2	205	-28.952%
2024-11-19	217.3300	217.3300	217.3300	217.3300	+3.737%	1	204	-30.106%
2024-11-18	212.0500	214.2000	209.5000	209.5000	+10.496%	12	204	-27.494%
2024-11-15	189.6000	189.6000	189.6000	189.6000	+1.608%	2	197	-19.884%
2024-11-14	189.9500	193.6900	186.6000	186.6000	-6.184%	11	198	-18.596%
2024-11-13	198.9000	198.9000	198.9000	198.9000	+0.151%	3	198	-23.630%
2024-11-12	198.6000	198.6000	198.6000	198.6000	-8.437%	1	195	-23.515%
2024-11-11	216.9000	216.9000	216.9000	216.9000	+14.701%	3	196	-29.968%
2024-11-08	189.1000	189.1000	189.1000	189.1000	+10.585%	2	193	-19.672%
2024-11-07	170.6000	171.0000	170.3300	171.0000	+5.347%	181	193	-11.170%
2024-11-06	160.0000	162.3200	153.0000	162.3200	+33.762%	17	113	-6.419%
2024-11-04	121.3500	121.3500	121.3500	121.3500	-5.704%	1	102	+25.175%
2024-11-01	128.6900	128.6900	128.6900	128.6900	-2.508%	4	102	+18.036%
2024-10-31	132.8500	132.8500	132.0000	132.0000	-1.264%	4	100	+15.076%
2024-10-29	139.0000	139.5000	133.6900	133.6900	-6.182%	10	99	+13.621%
2024-10-28	142.5000	142.5000	142.5000	142.5000	+0.281%	1	106	+6.596%
2024-10-25	144.5000	144.5000	142.1000	142.1000	+3.760%	146	106	+6.897%
2024-10-24	122.1000	136.9500	122.1000	136.9500	+43.313%	9	37	+10.916%
2024-10-23	97.5000	97.5000	95.4500	95.5600	-2.936%	4	36	+58.958%
2024-10-22	98.9500	98.9500	98.4500	98.4500	-0.856%	2	36	+54.292%
2024-10-21	99.9500	100.1500	98.4500	99.3000	-1.429%	6	36	+52.971%
2024-10-17	100.9400	100.9400	100.7400	100.7400	-2.004%	6	36	+50.784%
2024-10-15	102.8000	102.8000	102.8000	102.8000	+4.049%	1	41	+47.763%
2024-10-14	98.8000	98.8000	98.8000	98.8000	-2.516%	2	40	+53.745%
2024-10-11	103.4400	103.4400	101.2000	101.3500	-12.441%	14	38	+49.877%
2024-10-10	115.4000	115.7500	115.4000	115.7500	-5.433%	2	32	+31.231%
2024-10-09	122.4000	122.4000	122.4000	122.4000	-2.353%	1	31	+24.101%
2024-10-08	124.0000	125.4600	124.0000	125.3500	-2.482%	3	30	+21.181%
2024-10-07	128.9500	128.9500	128.0000	128.5400	-0.349%	5	27	+18.173%
2024-10-04	129.5000	129.9000	126.0000	128.9900	+7.117%	18	23	+17.761%
2024-10-03	124.2000	124.2000	120.3700	120.4200	-6.288%	4	14	+26.142%
2024-10-02	126.9000	130.2000	122.8000	128.5000	-5.992%	8	12	+18.210%
2024-09-30	136.6900	136.6900	136.6900	136.6900	+1.727%	1	9	+11.127%
2024-09-26	134.3700	134.3700	134.3700	134.3700	-1.162%	1	8	+13.046%
2024-09-24	135.6400	135.9500	131.6000	135.9500	+5.559%	4	7	+11.732%
2024-09-23	128.0000	128.7900	128.0000	128.7900	+5.238%	4	4	+17.944%
2024-09-20	122.3800	122.3800	122.3800	122.3800	0.000%	8	4	+24.122%