Dark

TSLA20270115C220
TSLA Jan 15 2027 220.00 Call (TSLA270115C00220000)
option OPRA

EOD

Jun 25, 2025

153.30-10.794%(-18.55)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-25	153.70	153.70	150.30	153.30	-10.794%	14	1,093	0.000%
2025-06-24	171.85	171.85	171.85	171.85	-2.302%	2	1,092	-10.794%
2025-06-23	172.25	180.20	172.25	175.90	+17.895%	15	1,091	-12.848%
2025-06-20	151.30	154.10	149.20	149.20	-2.375%	64	1,091	+2.748%
2025-06-18	151.90	153.50	150.85	152.83	+1.819%	21	1,100	+0.308%
2025-06-17	150.00	150.10	149.13	150.10	-5.651%	13	1,100	+2.132%
2025-06-16	159.09	159.09	159.09	159.09	+2.639%	3	1,100	-3.639%
2025-06-10	155.00	155.00	155.00	155.00	+20.858%	1	1,100	-1.097%
2025-06-09	130.12	130.12	128.25	128.25	-4.824%	3	1,101	+19.532%
2025-06-06	135.30	136.00	129.77	134.75	+11.318%	34	1,100	+13.766%
2025-06-05	145.45	145.45	117.00	121.05	-24.944%	33	1,103	+26.642%
2025-06-04	161.85	161.85	160.96	161.28	-5.601%	18	1,100	-4.948%
2025-05-23	170.85	170.85	170.85	170.85	-2.069%	4	1,100	-10.272%
2025-05-22	172.85	174.46	172.85	174.46	+7.274%	2	1,100	-12.129%
2025-05-21	162.63	162.63	162.63	162.63	-8.475%	1	1,100	-5.737%
2025-05-20	177.69	177.69	177.69	177.69	+3.912%	5	1,101	-13.726%
2025-05-19	165.98	171.00	165.98	171.00	-3.116%	8	1,106	-10.351%
2025-05-16	176.60	176.60	176.50	176.50	+4.376%	4	1,105	-13.144%
2025-05-15	169.10	169.10	169.10	169.10	-3.399%	1	1,107	-9.344%
2025-05-14	170.70	177.48	169.80	175.05	+6.608%	10	1,107	-12.425%
2025-05-13	156.10	164.20	150.77	164.20	+9.103%	20	1,112	-6.638%
2025-05-12	145.91	150.50	145.91	150.50	+12.063%	5	1,103	+1.860%
2025-05-09	135.00	140.36	134.30	134.30	+8.306%	102	1,105	+14.147%
2025-05-08	120.32	125.00	120.32	124.00	+7.732%	31	1,065	+23.629%
2025-05-07	114.15	115.10	114.15	115.10	-3.277%	2	1,068	+33.189%
2025-05-05	120.55	120.55	116.10	119.00	-7.795%	22	1,068	+28.824%
2025-05-02	122.30	129.35	121.55	129.06	+5.787%	10	1,080	+18.782%
2025-05-01	123.00	123.00	122.00	122.00	+0.743%	2	1,081	+25.656%
2025-04-30	116.75	121.10	114.33	121.10	-6.139%	7	1,079	+26.590%
2025-04-29	124.35	129.02	124.35	129.02	+7.517%	2	1,077	+18.819%
2025-04-28	129.05	129.05	115.15	120.00	-2.041%	16	1,077	+27.750%
2025-04-25	111.03	124.40	111.03	122.50	+24.555%	208	1,085	+25.143%
2025-04-24	99.00	99.00	98.00	98.35	+0.204%	3	1,136	+55.872%
2025-04-23	96.40	101.95	94.05	98.15	+11.916%	31	1,136	+56.190%
2025-04-22	86.93	91.10	86.93	87.70	+7.239%	40	1,138	+74.800%
2025-04-21	83.66	85.18	78.90	81.78	-11.589%	230	1,143	+87.454%
2025-04-16	99.24	99.24	88.55	92.50	-6.556%	29	1,028	+65.730%
2025-04-14	106.41	107.48	98.99	98.99	-6.171%	10	1,021	+54.864%
2025-04-11	105.50	105.50	105.50	105.50	+6.447%	8	1,016	+45.308%
2025-04-10	108.75	108.75	99.11	99.11	-12.370%	4	1,020	+54.677%
2025-04-09	87.00	113.10	87.00	113.10	+36.347%	77	1,018	+35.544%
2025-04-08	99.82	99.82	80.99	82.95	-7.059%	68	960	+84.810%
2025-04-07	84.50	94.20	80.46	89.25	-8.901%	40	1,020	+71.765%
2025-04-04	105.10	105.10	97.56	97.97	-16.975%	60	1,026	+56.476%
2025-04-03	118.00	118.00	118.00	118.00	-5.713%	1	1,009	+29.915%
2025-04-02	120.41	127.38	120.41	125.15	+7.121%	8	1,009	+22.493%
2025-04-01	119.60	121.20	116.16	116.83	+11.853%	20	1,014	+31.216%
2025-03-31	100.00	106.13	100.00	104.45	-6.783%	4	1,010	+46.769%
2025-03-28	113.88	113.88	112.05	112.05	-10.000%	4	1,009	+36.814%
2025-03-27	127.85	127.85	124.50	124.50	+2.049%	2	1,011	+23.133%
2025-03-26	124.05	124.05	122.00	122.00	-5.901%	11	1,012	+25.656%
2025-03-25	127.75	129.65	127.35	129.65	+5.407%	4	1,001	+18.241%
2025-03-24	111.00	123.00	111.00	123.00	+26.608%	83	1,000	+24.634%
2025-03-21	94.10	97.15	94.10	97.15	+10.674%	32	1,000	+57.797%
2025-03-20	87.78	87.78	87.77	87.78	-2.521%	6	1,011	+74.641%
2025-03-19	88.50	91.00	88.50	90.05	+8.546%	19	1,013	+70.239%
2025-03-18	85.70	85.85	81.75	82.96	-9.035%	146	1,003	+84.788%
2025-03-17	95.15	95.64	89.00	91.20	-9.190%	168	976	+68.092%
2025-03-14	100.43	100.43	100.43	100.43	+4.888%	8	985	+52.644%
2025-03-13	96.15	96.41	91.30	95.75	-5.432%	32	969	+60.104%
2025-03-12	101.76	101.76	99.50	101.25	+9.637%	14	969	+51.407%
2025-03-11	84.44	92.35	83.03	92.35	+13.243%	124	970	+65.999%
2025-03-10	101.65	101.65	81.55	81.55	-25.183%	1,171	1,053	+87.983%
2025-03-07	105.39	110.00	105.39	109.00	-0.502%	34	931	+40.642%
2025-03-06	109.55	109.55	109.55	109.55	-9.388%	1	938	+39.936%
2025-03-05	120.90	120.90	120.90	120.90	+8.772%	1	938	+26.799%
2025-03-04	114.55	114.55	110.00	111.15	-17.958%	15	937	+37.922%
2025-03-03	135.47	135.48	135.47	135.48	+8.384%	5	938	+13.153%
2025-02-28	122.00	125.00	122.00	125.00	-0.152%	4	933	+22.640%
2025-02-27	129.29	129.33	125.19	125.19	-3.700%	36	932	+22.454%
2025-02-26	135.60	135.60	130.00	130.00	-6.137%	7	966	+17.923%
2025-02-25	159.20	159.20	138.50	138.50	-14.963%	225	946	+10.686%
2025-02-24	162.81	162.87	157.58	162.87	-9.927%	38	946	-5.876%
2025-02-20	180.82	180.82	180.82	180.82	-5.106%	1	946	-15.220%
2025-02-19	190.55	190.55	190.55	190.55	+5.282%	1	947	-19.549%
2025-02-18	182.57	182.57	180.99	180.99	+9.063%	5	946	-15.299%
2025-02-12	165.95	165.95	165.95	165.95	-1.108%	10	949	-7.623%
2025-02-11	172.60	173.00	167.81	167.81	-10.252%	4	947	-8.647%
2025-02-10	180.90	187.29	180.90	186.98	-0.806%	5	948	-18.013%
2025-02-07	196.40	196.40	188.50	188.50	-3.581%	10	951	-18.674%
2025-02-06	198.16	198.16	193.05	195.50	-4.578%	3	956	-21.586%
2025-02-05	212.82	212.82	204.88	204.88	-2.018%	16	956	-25.176%
2025-02-04	208.50	209.10	208.50	209.10	-0.561%	5	959	-26.686%
2025-02-03	210.28	210.28	210.28	210.28	-5.662%	10	964	-27.097%
2025-01-30	225.00	225.00	222.90	222.90	+5.425%	2	964	-31.225%
2025-01-29	214.00	215.00	211.43	211.43	-5.948%	4	965	-27.494%
2025-01-28	214.70	224.80	214.70	224.80	+4.122%	9	966	-31.806%
2025-01-27	223.80	223.80	215.90	215.90	-10.154%	7	966	-28.995%
2025-01-24	240.30	240.30	240.30	240.30	+1.187%	6	964	-36.205%
2025-01-23	237.48	237.48	237.48	237.48	-2.050%	1	964	-35.447%
2025-01-22	245.50	245.50	241.44	242.45	+0.021%	16	964	-36.770%
2025-01-21	249.90	249.90	236.73	242.40	-4.743%	3	961	-36.757%
2025-01-17	250.10	262.67	250.10	254.47	+6.162%	32	961	-39.757%
2025-01-16	241.50	241.50	237.15	239.70	+7.042%	4	961	-36.045%
2025-01-14	248.56	248.56	223.93	223.93	+1.349%	17	960	-31.541%
2025-01-13	211.15	221.60	211.15	220.95	-5.241%	4	970	-30.618%
2025-01-06	249.67	249.67	233.17	233.17	-1.782%	6	968	-34.254%
2025-01-03	216.44	237.40	216.43	237.40	+13.377%	18	968	-35.425%
2025-01-02	213.33	213.33	204.20	209.39	-8.921%	56	962	-26.787%
2024-12-31	231.15	231.15	229.90	229.90	-7.070%	2	964	-33.319%
2024-12-30	247.21	247.59	247.21	247.39	-14.101%	8	964	-38.033%
2024-12-26	288.00	288.00	288.00	288.00	+0.922%	1	963	-46.771%
2024-12-24	278.85	285.37	278.85	285.37	+10.181%	16	963	-46.280%
2024-12-23	252.00	259.00	248.00	259.00	-4.078%	20	963	-40.811%
2024-12-20	247.80	270.01	247.80	270.01	+2.861%	12	963	-43.224%
2024-12-19	272.85	277.88	262.50	262.50	-3.315%	27	954	-41.600%
2024-12-18	293.10	303.05	266.52	271.50	-5.153%	11	945	-43.536%
2024-12-16	270.93	286.50	270.93	286.25	+8.654%	7	941	-46.445%
2024-12-13	254.45	263.45	254.45	263.45	+5.871%	10	941	-41.811%
2024-12-12	247.00	248.85	247.00	248.84	-0.967%	7	944	-38.394%
2024-12-11	251.27	251.27	251.27	251.27	+8.606%	8	944	-38.990%
2024-12-10	229.32	238.68	229.32	231.36	+7.325%	38	952	-33.740%
2024-12-09	217.15	217.15	213.75	215.57	+1.886%	5	970	-28.886%
2024-12-06	206.65	211.63	204.00	211.58	+4.846%	42	969	-27.545%
2024-12-05	204.50	204.50	200.00	201.80	+9.478%	8	974	-24.034%
2024-12-04	185.50	185.50	184.33	184.33	+0.809%	3	974	-16.834%
2024-12-03	184.80	186.55	182.56	182.85	-3.049%	12	975	-16.161%
2024-12-02	188.90	190.40	187.00	188.60	+9.403%	23	968	-18.717%
2024-11-29	172.05	172.70	172.05	172.39	+3.724%	26	969	-11.074%
2024-11-27	164.48	166.20	164.48	166.20	-3.203%	11	957	-7.762%
2024-11-26	172.95	173.10	171.60	171.70	-5.467%	56	957	-10.716%
2024-11-25	186.20	189.24	181.63	181.63	-3.762%	5	930	-15.598%
2024-11-22	189.90	190.43	188.15	188.73	+5.731%	20	931	-18.773%
2024-11-21	179.45	179.45	177.71	178.50	+2.000%	6	933	-14.118%
2024-11-20	177.41	177.41	175.00	175.00	-3.315%	7	930	-12.400%
2024-11-19	170.35	181.00	170.35	181.00	+7.107%	7	932	-15.304%
2024-11-18	172.28	182.22	168.70	168.99	+8.258%	174	929	-9.285%
2024-11-15	154.50	158.80	154.50	156.10	+5.302%	6	772	-1.794%
2024-11-14	158.00	158.00	148.00	148.24	-10.158%	24	771	+3.413%
2024-11-13	174.85	174.85	165.00	165.00	+1.695%	17	771	-7.091%
2024-11-12	176.17	176.28	159.29	162.25	-10.852%	66	778	-5.516%
2024-11-11	180.48	183.40	173.35	182.00	+16.667%	39	820	-15.769%
2024-11-08	140.50	160.37	140.50	156.00	+14.765%	132	808	-1.731%
2024-11-07	127.57	137.00	127.57	135.93	+5.413%	51	780	+12.779%
2024-11-06	122.05	128.95	119.00	128.95	+28.028%	79	777	+18.883%
2024-11-05	98.37	101.10	98.27	100.72	+8.945%	5	790	+52.204%
2024-11-04	92.00	96.40	92.00	92.45	-3.998%	7	792	+65.819%
2024-11-01	100.00	100.00	96.30	96.30	-1.735%	36	794	+59.190%
2024-10-31	101.84	101.84	98.00	98.00	-7.390%	21	786	+56.429%
2024-10-30	105.50	107.26	105.50	105.82	+0.303%	14	797	+44.869%
2024-10-29	107.35	107.35	105.50	105.50	-2.450%	7	798	+45.308%
2024-10-28	112.55	116.60	108.15	108.15	-5.048%	41	792	+41.748%
2024-10-25	105.65	113.90	105.65	113.90	+7.331%	94	788	+34.592%
2024-10-24	91.85	107.00	91.00	106.12	+50.312%	246	801	+44.459%
2024-10-23	72.25	72.35	69.20	70.60	-3.354%	52	814	+117.139%
2024-10-22	72.50	73.11	72.20	73.05	-1.417%	40	796	+109.856%
2024-10-21	74.36	75.30	72.71	74.10	-2.615%	160	774	+106.883%
2024-10-18	76.45	77.00	75.52	76.09	-0.924%	674	655	+101.472%
2024-10-17	76.50	77.00	74.95	76.80	+2.400%	59	681	+99.609%
2024-10-16	77.75	77.85	75.00	75.00	-1.704%	54	655	+104.400%
2024-10-15	78.50	79.20	75.35	76.30	+0.527%	43	629	+100.917%
2024-10-14	77.28	77.60	72.90	75.90	+0.663%	329	624	+101.976%
2024-10-11	76.00	79.35	75.00	75.40	-20.169%	412	444	+103.316%
2024-10-10	92.33	94.50	92.14	94.45	-0.095%	15	271	+62.308%
2024-10-09	98.08	98.08	94.54	94.54	-2.667%	11	266	+62.154%
2024-10-08	95.00	97.13	95.00	97.13	+2.892%	3	261	+57.830%
2024-10-07	94.40	94.40	94.40	94.40	-5.600%	1	261	+62.394%
2024-10-04	100.00	100.00	100.00	100.00	+8.637%	2	261	+53.300%
2024-10-03	98.00	98.00	92.05	92.05	-8.843%	6	261	+66.540%
2024-10-01	103.00	103.00	100.98	100.98	-5.626%	2	256	+51.812%
2024-09-30	107.00	107.00	107.00	107.00	+2.392%	1	255	+43.271%
2024-09-25	106.00	106.00	104.50	104.50	+0.597%	4	254	+46.699%
2024-09-24	103.50	104.20	103.02	103.88	+3.045%	109	250	+47.574%
2024-09-23	96.05	100.81	96.05	100.81	+8.550%	102	151	+52.068%
2024-09-20	92.87	92.87	92.87	92.87	-0.843%	2	51	+65.069%
2024-09-19	91.60	94.55	91.60	93.66	+7.445%	23	50	+63.677%
2024-09-18	86.75	90.13	86.00	87.17	+1.125%	26	30	+75.863%
2024-09-17	87.76	91.00	86.20	86.20	+0.116%	25	24	+77.842%
2024-09-16	85.00	90.00	85.00	86.10	0.000%	15	13	+78.049%