Dark

TSLA20270115C200
TSLA Jan 15 2027 200.00 Call (TSLA270115C00200000)
option OPRA

EOD

Jun 25, 2025

165.85-7.861%(-14.15)146

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-25	171.13	171.13	160.30	165.85	-7.861%	146	3,764	0.000%
2025-06-24	184.30	185.49	178.96	180.00	-3.299%	28	3,643	-7.861%
2025-06-23	176.00	193.98	176.00	186.14	+15.257%	39	3,632	-10.900%
2025-06-20	170.05	170.05	160.15	161.50	-2.121%	178	3,637	+2.693%
2025-06-18	165.00	165.00	165.00	165.00	+1.758%	2	3,549	+0.515%
2025-06-17	166.00	166.00	159.75	162.15	-5.203%	28	3,549	+2.282%
2025-06-16	169.85	171.05	169.65	171.05	+2.303%	14	3,525	-3.040%
2025-06-13	157.25	173.00	157.25	167.20	+3.594%	60	3,511	-0.807%
2025-06-12	167.70	168.77	161.40	161.40	-7.295%	4	3,511	+2.757%
2025-06-11	175.10	175.10	171.50	174.10	+2.835%	11	3,509	-4.739%
2025-06-10	157.00	169.30	155.30	169.30	+10.654%	21	3,508	-2.038%
2025-06-09	130.50	153.00	130.50	153.00	+5.249%	22	3,514	+8.399%
2025-06-06	147.50	147.50	139.00	145.37	+8.851%	206	3,507	+14.088%
2025-06-05	159.92	162.65	125.00	133.55	-23.335%	186	3,554	+24.186%
2025-06-04	181.56	181.56	170.00	174.20	-6.344%	33	3,490	-4.793%
2025-06-03	186.00	186.00	186.00	186.00	+4.848%	1	3,493	-10.833%
2025-06-02	185.50	185.50	174.88	177.40	-5.638%	13	3,492	-6.511%
2025-05-30	197.93	197.96	188.00	188.00	-4.772%	28	3,486	-11.782%
2025-05-29	202.93	202.93	195.19	197.42	+0.724%	41	3,484	-15.991%
2025-05-28	201.90	201.90	196.00	196.00	-2.686%	10	3,484	-15.383%
2025-05-27	186.97	202.00	186.97	201.41	+12.206%	29	3,481	-17.656%
2025-05-23	178.50	179.50	178.04	179.50	-2.973%	14	3,478	-7.604%
2025-05-22	185.06	185.06	185.00	185.00	+5.114%	3	3,478	-10.351%
2025-05-21	185.00	185.00	176.00	176.00	-4.030%	21	3,478	-5.767%
2025-05-20	188.80	189.55	183.39	183.39	+1.573%	7	3,461	-9.564%
2025-05-19	176.13	180.55	176.13	180.55	-4.126%	3	3,456	-8.142%
2025-05-16	185.80	189.10	184.70	188.32	+2.907%	28	3,453	-11.932%
2025-05-15	180.03	184.63	180.03	183.00	-3.175%	20	3,445	-9.372%
2025-05-14	182.70	190.24	181.10	189.00	+6.599%	17	3,436	-12.249%
2025-05-13	162.80	177.30	162.18	177.30	+10.145%	20	3,442	-6.458%
2025-05-12	158.05	164.10	158.05	160.97	+10.579%	39	3,443	+3.032%
2025-05-09	137.50	151.00	137.50	145.57	+7.830%	52	3,463	+13.931%
2025-05-08	135.97	135.97	135.00	135.00	+9.854%	5	3,466	+22.852%
2025-05-07	126.40	126.40	122.80	122.89	-1.538%	16	3,466	+34.958%
2025-05-06	126.00	126.00	123.95	124.81	-4.448%	4	3,468	+32.882%
2025-05-05	125.35	130.62	125.00	130.62	-7.427%	35	3,467	+26.971%
2025-05-02	132.70	141.10	132.70	141.10	+8.455%	16	3,467	+17.541%
2025-05-01	134.05	138.20	130.10	130.10	-1.439%	12	3,464	+27.479%
2025-04-30	129.88	132.00	124.42	132.00	+0.571%	30	3,464	+25.644%
2025-04-29	132.25	132.25	131.25	131.25	-2.778%	2	3,469	+26.362%
2025-04-28	139.42	140.00	124.75	135.00	+0.709%	40	3,469	+22.852%
2025-04-25	116.20	136.05	114.80	134.05	+18.839%	176	3,463	+23.722%
2025-04-24	108.30	112.80	108.00	112.80	+3.963%	15	3,476	+47.030%
2025-04-23	104.90	112.57	102.20	108.50	+11.225%	54	3,471	+52.857%
2025-04-22	94.39	98.61	94.39	97.55	+9.792%	111	3,476	+70.015%
2025-04-21	92.45	92.75	86.99	88.85	-12.134%	249	3,532	+86.663%
2025-04-17	102.00	102.00	99.44	101.12	+2.162%	8	3,497	+64.013%
2025-04-16	108.22	108.50	97.25	98.98	-10.181%	47	3,497	+67.559%
2025-04-15	110.70	115.00	110.00	110.20	-1.756%	25	3,510	+50.499%
2025-04-14	117.35	117.43	107.80	112.17	+0.152%	54	3,531	+47.856%
2025-04-11	115.00	115.00	106.00	112.00	-1.322%	40	3,530	+48.080%
2025-04-10	119.10	119.86	107.02	113.50	-10.665%	67	3,537	+46.123%
2025-04-09	94.46	127.05	94.46	127.05	+40.464%	76	3,540	+30.539%
2025-04-08	104.75	108.00	89.65	90.45	-6.753%	24	3,561	+83.361%
2025-04-07	91.90	107.90	87.40	97.00	-6.596%	64	3,577	+70.979%
2025-04-04	116.10	116.10	102.55	103.85	-17.086%	684	3,580	+59.701%
2025-04-03	126.30	130.40	120.72	125.25	-9.567%	76	3,862	+32.415%
2025-04-02	115.18	138.50	115.18	138.50	+9.141%	66	3,887	+19.747%
2025-04-01	124.05	132.13	118.65	126.90	+8.276%	32	3,885	+30.693%
2025-03-31	110.69	118.50	106.61	117.20	-3.531%	64	3,877	+41.510%
2025-03-28	124.55	125.32	121.49	121.49	-9.471%	80	3,888	+36.513%
2025-03-27	133.20	145.10	132.60	134.20	+7.000%	25	3,899	+23.584%
2025-03-26	135.40	135.40	125.42	125.42	-11.364%	19	3,896	+32.236%
2025-03-25	135.98	141.50	129.75	141.50	+6.471%	73	3,884	+17.208%
2025-03-24	115.95	133.00	115.95	132.90	+22.669%	76	3,905	+24.793%
2025-03-21	104.35	108.34	101.45	108.34	+11.312%	56	3,915	+53.083%
2025-03-20	97.80	99.60	95.64	97.33	-1.288%	25	3,919	+70.400%
2025-03-19	96.95	102.80	95.00	98.60	+8.447%	66	3,913	+68.205%
2025-03-18	92.78	94.00	90.00	90.92	-8.898%	45	3,866	+82.413%
2025-03-17	101.20	101.44	97.00	99.80	-8.482%	155	3,854	+66.182%
2025-03-14	109.65	110.79	104.75	109.05	+5.822%	60	3,848	+52.086%
2025-03-13	109.00	109.00	99.30	103.05	-5.459%	101	3,860	+60.941%
2025-03-12	107.00	112.29	107.00	109.00	+13.235%	2,276	3,860	+52.156%
2025-03-11	96.45	101.44	90.00	96.26	+8.036%	119	1,993	+72.294%
2025-03-10	106.85	107.00	89.10	89.10	-24.810%	255	1,918	+86.139%
2025-03-07	118.00	119.85	111.10	118.50	-0.837%	122	1,841	+39.958%
2025-03-06	122.00	122.12	118.75	119.50	-7.350%	15	1,800	+38.787%
2025-03-05	127.01	128.98	125.75	128.98	+1.840%	25	1,800	+28.586%
2025-03-04	130.35	132.10	118.95	126.65	-3.173%	74	1,792	+30.951%
2025-03-03	148.35	150.40	130.65	130.80	-6.571%	89	1,767	+26.797%
2025-02-28	130.23	141.50	130.23	140.00	+4.806%	50	1,803	+18.464%
2025-02-27	143.08	143.08	133.58	133.58	-3.133%	75	1,806	+24.158%
2025-02-26	150.55	153.00	137.90	137.90	-5.223%	68	1,816	+20.268%
2025-02-25	163.00	163.00	145.50	145.50	-16.676%	146	1,824	+13.986%
2025-02-24	173.00	178.78	170.00	174.62	-2.091%	10	1,756	-5.022%
2025-02-21	190.61	190.61	177.62	178.35	-8.284%	138	1,755	-7.009%
2025-02-20	199.00	199.00	192.50	194.46	-4.466%	7	1,775	-14.713%
2025-02-19	197.85	204.80	197.85	203.55	+4.385%	25	1,773	-18.521%
2025-02-18	195.44	195.44	191.89	195.00	-0.444%	7	1,756	-14.949%
2025-02-14	200.00	200.00	191.49	195.87	+1.178%	104	1,743	-15.326%
2025-02-13	189.00	193.59	189.00	193.59	+5.810%	22	1,742	-14.329%
2025-02-12	178.20	187.42	178.20	182.96	+7.025%	37	1,742	-9.352%
2025-02-11	189.65	189.65	170.00	170.95	-10.703%	111	1,723	-2.983%
2025-02-10	200.65	202.05	191.44	191.44	-5.462%	71	1,731	-13.367%
2025-02-07	216.90	216.90	201.40	202.50	-4.282%	62	1,734	-18.099%
2025-02-06	207.37	211.56	203.53	211.56	-1.554%	56	1,758	-21.606%
2025-02-05	222.24	222.50	214.90	214.90	-6.300%	100	1,790	-22.825%
2025-02-04	223.30	229.35	220.00	229.35	+3.009%	98	1,836	-27.687%
2025-02-03	223.95	226.30	217.09	222.65	-7.403%	88	1,865	-25.511%
2025-01-31	247.25	255.00	240.00	240.45	+0.607%	60	1,891	-31.025%
2025-01-30	234.59	243.00	222.68	239.00	+5.286%	28	1,885	-30.607%
2025-01-29	232.00	232.00	225.46	227.00	-4.227%	78	1,883	-26.938%
2025-01-28	230.00	237.90	226.80	237.02	+1.935%	5	1,911	-30.027%
2025-01-27	233.00	240.30	232.15	232.52	-5.171%	14	1,911	-28.673%
2025-01-24	252.12	253.68	245.20	245.20	-1.526%	98	1,909	-32.361%
2025-01-23	251.32	252.15	247.24	249.00	-1.825%	89	1,888	-33.394%
2025-01-22	254.80	264.67	252.50	253.63	-1.618%	50	1,828	-34.609%
2025-01-21	253.38	259.00	248.05	257.80	-4.980%	22	1,799	-35.667%
2025-01-17	261.00	276.20	261.00	271.31	+7.322%	132	1,796	-38.871%
2025-01-16	256.00	256.50	249.39	252.80	-3.878%	19	1,796	-34.395%
2025-01-15	247.55	263.00	247.55	263.00	+10.379%	31	1,784	-36.939%
2025-01-14	255.00	259.18	236.75	238.27	+1.155%	66	1,791	-30.394%
2025-01-13	229.50	235.72	229.20	235.55	+0.021%	57	1,791	-29.590%
2025-01-10	238.00	238.00	228.04	235.50	-2.050%	38	1,779	-29.575%
2025-01-08	234.93	240.43	233.45	240.43	+3.634%	37	1,771	-31.019%
2025-01-07	247.25	252.94	232.00	232.00	-7.348%	146	1,771	-28.513%
2025-01-06	260.20	260.20	243.14	250.40	+0.100%	52	1,717	-33.766%
2025-01-03	224.50	250.80	223.65	250.15	+13.190%	236	1,733	-33.700%
2025-01-02	234.20	234.20	217.00	221.00	-10.526%	147	1,707	-24.955%
2024-12-31	257.50	257.50	247.00	247.00	-4.835%	68	1,645	-32.854%
2024-12-30	261.37	262.60	257.43	259.55	-4.154%	23	1,645	-36.101%
2024-12-27	280.20	281.20	266.80	270.80	-6.951%	292	1,634	-38.756%
2024-12-26	295.85	297.80	291.03	291.03	+1.059%	19	1,611	-43.013%
2024-12-24	288.75	289.67	286.85	287.98	+6.833%	9	1,598	-42.409%
2024-12-23	265.82	270.00	265.82	269.56	-1.441%	3	1,598	-38.474%
2024-12-20	261.15	284.00	260.53	273.50	-2.321%	38	1,596	-39.360%
2024-12-19	289.00	293.73	261.80	280.00	+0.636%	87	1,579	-40.768%
2024-12-18	304.77	323.88	272.00	278.23	-12.230%	23	1,603	-40.391%
2024-12-17	318.00	320.00	299.00	317.00	+5.295%	53	1,605	-47.681%
2024-12-16	288.80	301.06	283.40	301.06	+8.863%	68	1,600	-44.911%
2024-12-13	269.10	276.55	264.90	276.55	+7.327%	104	1,629	-40.029%
2024-12-12	261.13	270.00	257.67	257.67	-2.766%	82	1,608	-35.635%
2024-12-11	250.00	265.00	250.00	265.00	+7.340%	75	1,628	-37.415%
2024-12-10	240.05	250.90	240.00	246.88	+7.153%	43	1,639	-32.822%
2024-12-09	242.50	246.60	223.05	230.40	+0.174%	252	1,654	-28.016%
2024-12-06	215.58	230.00	215.58	230.00	+6.977%	58	1,764	-27.891%
2024-12-05	212.00	217.00	210.00	215.00	+6.404%	50	1,760	-22.860%
2024-12-04	195.88	202.06	195.88	202.06	+4.316%	18	1,750	-17.920%
2024-12-03	198.00	198.20	193.70	193.70	-4.346%	21	1,754	-14.378%
2024-12-02	197.95	202.50	197.95	202.50	+9.359%	82	1,747	-18.099%
2024-11-29	183.44	186.70	183.44	185.17	+3.511%	238	1,716	-10.434%
2024-11-27	185.01	191.49	175.10	178.89	-2.951%	251	1,564	-7.289%
2024-11-26	190.00	190.20	182.05	184.33	-3.305%	36	1,564	-10.025%
2024-11-25	205.90	205.90	190.00	190.63	-4.709%	73	1,561	-12.999%
2024-11-22	188.00	202.00	188.00	200.05	+6.410%	140	1,523	-17.096%
2024-11-21	192.00	194.00	184.00	188.00	-1.027%	34	1,520	-11.782%
2024-11-20	190.00	190.51	186.66	189.95	-0.550%	27	1,509	-12.688%
2024-11-19	189.50	193.20	189.50	191.00	+5.876%	7	1,495	-13.168%
2024-11-18	187.00	194.05	180.40	180.40	+6.118%	81	1,494	-8.065%
2024-11-15	162.50	170.45	162.50	170.00	+6.791%	134	1,473	-2.441%
2024-11-14	170.40	171.30	157.20	159.19	-8.248%	30	1,439	+4.184%
2024-11-13	183.95	183.95	170.81	173.50	+0.335%	43	1,423	-4.409%
2024-11-12	187.70	189.00	170.71	172.92	-10.866%	276	1,382	-4.089%
2024-11-11	190.00	202.00	182.00	194.00	+17.129%	141	1,480	-14.510%
2024-11-08	151.00	172.42	151.00	165.63	+12.673%	744	1,404	+0.133%
2024-11-07	139.00	147.82	138.25	147.00	+5.946%	67	1,208	+12.823%
2024-11-06	135.00	139.95	130.35	138.75	+28.353%	185	1,159	+19.532%
2024-11-05	108.00	110.55	107.10	108.10	+8.100%	29	1,051	+53.423%
2024-11-04	100.41	105.60	99.13	100.00	-5.749%	22	1,033	+65.850%
2024-11-01	109.80	109.80	104.50	106.10	-0.748%	70	1,037	+56.315%
2024-10-31	110.50	111.00	106.90	106.90	-8.437%	41	1,043	+55.145%
2024-10-30	112.10	117.83	112.10	116.75	+2.143%	20	1,050	+42.056%
2024-10-29	117.25	117.25	112.00	114.30	-2.963%	19	1,043	+45.101%
2024-10-28	124.15	126.00	117.79	117.79	-3.490%	72	1,036	+40.801%
2024-10-25	115.00	123.00	115.00	122.05	+5.625%	200	1,008	+35.887%
2024-10-24	100.00	116.77	100.00	115.55	+48.065%	259	1,003	+43.531%
2024-10-23	81.07	81.15	76.68	78.04	-2.875%	171	940	+112.519%
2024-10-22	80.00	81.00	79.13	80.35	-1.628%	298	860	+106.409%
2024-10-21	82.00	83.00	80.45	81.68	-3.108%	79	897	+103.048%
2024-10-18	83.40	84.50	83.40	84.30	+0.489%	56	856	+96.738%
2024-10-17	84.50	84.80	83.00	83.89	-1.306%	32	834	+97.699%
2024-10-16	85.00	86.20	83.55	85.00	+0.473%	5	822	+95.118%
2024-10-15	85.75	87.20	82.05	84.60	+0.834%	78	820	+96.040%
2024-10-14	84.00	84.60	80.30	83.90	+1.084%	310	833	+97.676%
2024-10-11	87.50	87.50	82.90	83.00	-17.659%	840	780	+99.819%
2024-10-10	101.50	102.37	96.19	100.80	-2.326%	66	415	+64.534%
2024-10-09	102.50	106.00	102.00	103.20	-2.087%	11	398	+60.707%
2024-10-08	105.85	106.45	105.40	105.40	+1.836%	115	391	+57.353%
2024-10-07	108.00	108.00	103.10	103.50	-5.436%	13	292	+60.242%
2024-10-04	109.00	109.90	105.00	109.45	+7.042%	56	289	+51.530%
2024-10-03	108.00	108.00	100.54	102.25	-6.407%	42	270	+62.200%
2024-10-02	107.00	110.00	104.24	109.25	-6.624%	37	233	+51.808%
2024-10-01	115.00	117.00	111.20	117.00	-2.092%	29	203	+41.752%
2024-09-30	119.30	119.50	115.40	119.50	+0.420%	10	185	+38.787%
2024-09-27	115.00	119.00	115.00	119.00	+4.523%	34	178	+39.370%
2024-09-26	119.16	119.16	113.85	113.85	-0.654%	22	180	+45.674%
2024-09-25	115.10	115.43	114.53	114.60	+1.551%	68	168	+44.721%
2024-09-24	116.53	116.53	111.47	112.85	+3.324%	26	138	+46.965%
2024-09-23	108.00	110.90	108.00	109.22	+6.111%	109	129	+51.849%
2024-09-20	102.00	102.93	100.20	102.93	-3.279%	10	20	+61.129%
2024-09-19	101.80	106.42	101.80	106.42	+14.160%	8	15	+55.845%
2024-09-18	93.30	93.30	93.22	93.22	-4.390%	3	9	+77.912%
2024-09-17	95.95	97.50	95.95	97.50	+5.292%	5	6	+70.103%
2024-09-16	93.85	93.85	92.60	92.60	0.000%	3	1	+79.104%