Dark

TSLA20270115C230
TSLA Jan 15 2027 230.00 Call (TSLA270115C00230000)
option OPRA

EOD

Jun 25, 2025

144.28-11.169%(-18.14)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-25	153.20	153.20	144.28	144.28	-11.169%	24	776	0.000%
2025-06-24	160.70	163.65	160.04	162.42	-3.010%	8	786	-11.169%
2025-06-23	175.00	175.00	167.10	167.46	+14.035%	16	789	-13.842%
2025-06-17	146.85	146.85	146.85	146.85	-4.332%	1	787	-1.750%
2025-06-16	153.50	153.50	153.50	153.50	+3.020%	4	787	-6.007%
2025-06-11	149.00	149.00	149.00	149.00	+14.002%	10	785	-3.168%
2025-06-06	128.67	131.15	127.79	130.70	+8.231%	38	792	+10.390%
2025-06-05	141.85	141.85	114.45	120.76	-22.615%	20	778	+19.477%
2025-06-04	152.05	156.05	152.05	156.05	-7.984%	2	788	-7.542%
2025-06-03	168.90	169.59	168.90	169.59	+6.339%	8	788	-14.924%
2025-06-02	159.48	159.48	159.48	159.48	-5.241%	1	790	-9.531%
2025-05-30	168.30	168.30	168.30	168.30	-7.385%	2	790	-14.272%
2025-05-27	176.40	181.72	176.40	181.72	+8.167%	10	791	-20.603%
2025-05-20	168.00	168.00	168.00	168.00	-1.223%	2	799	-14.119%
2025-05-16	170.08	170.08	170.08	170.08	+5.712%	2	799	-15.169%
2025-05-15	160.89	160.89	160.89	160.89	-4.973%	1	798	-10.324%
2025-05-14	162.03	169.31	162.03	169.31	+6.518%	11	799	-14.784%
2025-05-13	146.99	159.41	146.99	158.95	+17.741%	9	804	-9.229%
2025-05-09	135.00	135.00	135.00	135.00	+22.560%	2	801	+6.874%
2025-05-06	110.15	110.15	110.15	110.15	-3.589%	9	800	+30.985%
2025-05-05	111.60	114.25	111.60	114.25	-9.318%	24	800	+26.284%
2025-05-02	125.99	125.99	125.99	125.99	+5.502%	2	824	+14.517%
2025-05-01	116.57	119.42	116.57	119.42	+2.771%	2	825	+20.817%
2025-04-30	112.60	116.90	112.60	116.20	-4.941%	6	826	+24.165%
2025-04-29	116.30	122.24	116.30	122.24	+5.017%	3	827	+18.030%
2025-04-28	124.56	124.56	112.60	116.40	-1.606%	12	826	+23.952%
2025-04-25	116.20	120.36	116.20	118.30	+20.961%	26	824	+21.961%
2025-04-24	97.80	97.80	97.80	97.80	-0.559%	1	837	+47.526%
2025-04-23	93.00	98.35	93.00	98.35	+17.827%	11	836	+46.701%
2025-04-22	83.70	85.43	83.47	83.47	+8.614%	52	834	+72.853%
2025-04-21	81.35	81.35	75.45	76.85	-12.171%	27	809	+87.742%
2025-04-17	87.85	87.85	86.80	87.50	-1.130%	11	812	+64.891%
2025-04-16	92.00	92.00	86.70	88.50	-11.500%	4	812	+63.028%
2025-04-15	100.00	100.00	100.00	100.00	+1.523%	1	812	+44.280%
2025-04-14	98.50	98.50	98.46	98.50	+0.819%	14	812	+46.477%
2025-04-10	106.00	106.00	97.70	97.70	-5.886%	10	810	+47.677%
2025-04-09	85.95	103.81	84.75	103.81	+32.665%	76	813	+38.985%
2025-04-08	96.00	96.00	78.25	78.25	-9.538%	24	808	+84.383%
2025-04-07	81.10	87.00	81.10	86.50	-5.205%	70	808	+66.798%
2025-04-04	101.53	101.53	91.25	91.25	-18.161%	104	783	+58.115%
2025-04-03	109.75	111.50	109.75	111.50	-7.851%	18	802	+29.399%
2025-04-02	100.00	123.14	100.00	121.00	+7.146%	8	809	+19.240%
2025-04-01	106.83	118.50	106.83	112.93	+15.909%	5	811	+27.761%
2025-03-31	99.05	99.05	97.43	97.43	-17.572%	2	811	+48.086%
2025-03-27	121.25	121.25	118.20	118.20	+6.756%	3	811	+22.064%
2025-03-26	123.70	123.70	110.72	110.72	-10.674%	14	811	+30.311%
2025-03-25	117.40	123.95	117.40	123.95	+4.953%	7	809	+16.402%
2025-03-24	101.45	118.10	101.45	118.10	+25.372%	48	809	+22.168%
2025-03-21	86.51	94.29	86.51	94.20	+10.954%	96	798	+53.163%
2025-03-20	84.64	86.53	82.87	84.90	-3.741%	20	788	+69.941%
2025-03-19	83.20	88.20	83.20	88.20	+8.889%	76	789	+63.583%
2025-03-18	81.00	81.65	78.75	81.00	-8.371%	13	775	+78.123%
2025-03-17	90.04	90.04	85.70	88.40	-8.175%	6	765	+63.213%
2025-03-14	98.00	98.16	95.55	96.27	+5.213%	44	762	+49.870%
2025-03-13	94.12	94.12	89.62	91.50	-5.407%	15	756	+57.683%
2025-03-12	100.08	100.08	96.73	96.73	+11.479%	20	756	+49.157%
2025-03-11	79.50	89.55	78.50	86.77	+10.648%	313	760	+66.279%
2025-03-10	94.50	94.50	78.42	78.42	-20.531%	48	637	+83.984%
2025-03-07	101.50	101.50	97.12	98.68	-4.933%	18	623	+46.210%
2025-03-06	109.35	109.35	103.39	103.80	-6.520%	22	626	+38.998%
2025-03-05	111.04	111.04	111.04	111.04	-1.735%	1	629	+29.935%
2025-03-04	110.00	113.00	106.45	113.00	-14.166%	10	629	+27.681%
2025-03-03	133.33	133.33	131.60	131.65	+8.802%	11	634	+9.594%
2025-02-28	114.50	121.00	114.50	121.00	+1.766%	26	629	+19.240%
2025-02-27	120.00	122.30	118.90	118.90	-3.333%	6	630	+21.346%
2025-02-26	133.86	133.86	123.00	123.00	-25.769%	10	633	+17.301%
2025-02-21	165.70	165.70	165.70	165.70	-4.803%	200	636	-12.927%
2025-02-14	181.35	181.35	173.83	174.06	+0.150%	14	666	-17.109%
2025-02-13	177.67	177.67	173.80	173.80	+3.164%	2	667	-16.985%
2025-02-12	164.90	168.47	164.75	168.47	+9.481%	3	667	-14.359%
2025-02-11	168.25	168.25	153.22	153.88	-13.380%	108	666	-6.239%
2025-02-10	177.65	177.65	177.65	177.65	-2.897%	1	759	-18.784%
2025-02-07	187.73	187.73	182.95	182.95	-3.150%	4	760	-21.137%
2025-02-06	186.25	188.90	186.25	188.90	-4.980%	3	760	-23.621%
2025-02-05	201.40	201.40	197.50	198.80	-3.128%	6	762	-27.425%
2025-02-04	202.74	205.22	202.74	205.22	+2.960%	2	763	-29.695%
2025-02-03	204.20	204.20	199.32	199.32	-9.810%	4	764	-27.614%
2025-01-31	231.16	231.16	221.00	221.00	+7.779%	4	766	-34.715%
2025-01-29	205.05	205.05	205.05	205.05	-0.976%	1	766	-29.637%
2025-01-28	209.80	209.80	207.07	207.07	-3.956%	5	766	-30.323%
2025-01-27	215.60	215.60	215.60	215.60	-4.220%	8	765	-33.080%
2025-01-24	225.10	225.10	225.10	225.10	-4.376%	8	757	-35.904%
2025-01-23	235.40	235.40	235.40	235.40	-0.191%	1	758	-38.709%
2025-01-22	235.85	235.85	235.85	235.85	-0.678%	1	759	-38.826%
2025-01-21	235.73	237.46	235.73	237.46	-6.519%	4	758	-39.240%
2025-01-17	247.05	254.02	247.05	254.02	+8.500%	34	772	-43.201%
2025-01-16	233.50	234.50	233.50	234.12	+7.974%	11	772	-38.373%
2025-01-13	207.05	216.83	207.05	216.83	+0.435%	12	766	-33.459%
2025-01-10	212.70	215.89	212.00	215.89	-2.997%	20	757	-33.170%
2025-01-08	222.56	222.56	222.56	222.56	-2.770%	3	755	-35.173%
2025-01-06	238.99	238.99	228.90	228.90	+5.542%	13	765	-36.968%
2025-01-03	205.63	216.88	205.63	216.88	+8.094%	4	765	-33.475%
2025-01-02	208.40	208.40	198.35	200.64	-14.054%	28	764	-28.090%
2024-12-31	233.45	233.45	233.45	233.45	-3.760%	1	774	-38.197%
2024-12-30	242.57	242.57	242.57	242.57	-4.609%	3	774	-40.520%
2024-12-27	257.46	257.46	254.29	254.29	-6.580%	4	771	-43.262%
2024-12-26	272.20	272.20	272.20	272.20	+0.469%	2	770	-46.995%
2024-12-24	270.93	270.93	270.93	270.93	+10.832%	5	770	-46.746%
2024-12-23	244.45	244.45	244.45	244.45	-5.417%	40	770	-40.978%
2024-12-20	244.70	258.45	244.70	258.45	-0.347%	9	770	-44.175%
2024-12-19	255.25	259.35	243.00	259.35	+2.195%	9	776	-44.369%
2024-12-18	293.30	295.35	253.78	253.78	-14.408%	23	777	-43.148%
2024-12-17	296.88	296.88	281.00	296.50	+6.120%	9	769	-51.339%
2024-12-16	280.68	280.68	278.44	279.40	+8.653%	12	770	-48.361%
2024-12-13	256.20	257.15	256.20	257.15	+7.110%	14	765	-43.893%
2024-12-11	239.97	240.20	238.50	240.08	+5.669%	17	760	-39.903%
2024-12-10	227.50	227.50	227.20	227.20	+7.499%	2	755	-36.496%
2024-12-09	214.94	214.94	207.48	211.35	+0.557%	12	754	-31.734%
2024-12-06	198.43	210.18	198.43	210.18	+5.090%	6	750	-31.354%
2024-12-05	200.00	200.00	200.00	200.00	+10.865%	1	749	-27.860%
2024-12-04	180.40	180.40	180.40	180.40	+1.269%	11	749	-20.022%
2024-12-03	178.14	178.14	178.14	178.14	-2.709%	2	740	-19.008%
2024-12-02	183.10	183.10	183.10	183.10	+9.713%	2	740	-21.202%
2024-11-29	166.89	166.89	166.89	166.89	+0.445%	2	740	-13.548%
2024-11-26	171.30	171.30	166.15	166.15	-6.752%	26	740	-13.163%
2024-11-25	180.89	181.90	178.18	178.18	-3.686%	8	756	-19.026%
2024-11-22	183.18	185.00	183.18	185.00	+5.963%	4	755	-22.011%
2024-11-21	174.59	174.59	174.59	174.59	+1.784%	2	755	-17.361%
2024-11-20	175.71	175.71	171.33	171.53	-1.334%	16	755	-15.886%
2024-11-19	166.90	173.85	166.90	173.85	-1.607%	2	753	-17.009%
2024-11-18	176.00	176.95	175.96	176.69	+17.621%	9	752	-18.343%
2024-11-15	148.82	150.22	148.82	150.22	+5.137%	8	752	-3.954%
2024-11-14	154.00	154.00	142.88	142.88	-7.401%	37	749	+0.980%
2024-11-13	160.00	160.70	154.00	154.30	-2.742%	11	758	-6.494%
2024-11-12	169.09	169.49	153.93	158.65	-9.550%	133	758	-9.058%
2024-11-11	170.73	176.94	169.35	175.40	+16.159%	16	787	-17.742%
2024-11-08	145.35	151.00	145.00	151.00	+15.267%	102	778	-4.450%
2024-11-07	123.80	131.10	122.74	131.00	+5.654%	78	795	+10.137%
2024-11-06	119.00	124.15	115.60	123.99	+28.288%	141	772	+16.364%
2024-11-05	92.00	96.65	92.00	96.65	+10.331%	6	755	+49.281%
2024-11-04	86.40	89.20	86.40	87.60	-4.000%	90	751	+64.703%
2024-11-01	94.20	94.20	91.25	91.25	-2.667%	110	747	+58.115%
2024-10-31	98.80	98.80	93.75	93.75	-7.499%	16	706	+53.899%
2024-10-30	101.93	103.60	99.68	101.35	+0.466%	23	705	+42.358%
2024-10-29	103.15	103.15	98.98	100.88	-4.088%	62	711	+43.021%
2024-10-28	109.00	110.00	105.00	105.18	-3.283%	9	720	+37.174%
2024-10-25	108.30	108.75	103.60	108.75	+5.583%	138	722	+32.671%
2024-10-24	86.10	103.00	86.10	103.00	+53.869%	217	745	+40.078%
2024-10-23	69.00	69.00	66.05	66.94	-4.235%	25	638	+115.536%
2024-10-22	69.00	69.90	67.90	69.90	-0.569%	285	628	+106.409%
2024-10-21	70.10	70.85	69.58	70.30	-2.564%	17	603	+105.235%
2024-10-18	73.05	73.05	71.95	72.15	+0.278%	236	599	+99.972%
2024-10-17	72.00	72.00	71.95	71.95	-1.479%	2	497	+100.528%
2024-10-16	74.00	74.50	72.43	73.03	-0.572%	73	496	+97.563%
2024-10-15	73.52	73.52	72.55	73.45	+1.032%	11	427	+96.433%
2024-10-14	72.50	73.10	70.50	72.70	+0.553%	36	425	+98.459%
2024-10-11	75.00	76.20	71.81	72.30	-19.889%	170	412	+99.557%
2024-10-10	86.00	90.45	86.00	90.25	-0.166%	15	351	+59.867%
2024-10-09	92.00	93.50	88.77	90.40	-2.628%	7	345	+59.602%
2024-10-08	93.39	93.49	92.84	92.84	+2.089%	156	342	+55.407%
2024-10-07	96.00	96.00	90.50	90.94	-5.271%	6	337	+58.654%
2024-10-04	94.50	96.00	94.50	96.00	+9.091%	202	337	+50.292%
2024-10-03	94.50	94.50	87.94	88.00	-9.372%	5	236	+63.955%
2024-10-02	95.70	97.10	94.90	97.10	-3.287%	13	232	+48.589%
2024-10-01	107.00	107.00	100.01	100.40	-4.381%	9	220	+43.705%
2024-09-30	108.59	108.59	103.45	105.00	-0.756%	6	218	+37.410%
2024-09-27	105.80	105.80	105.80	105.80	+5.274%	300	215	+36.371%
2024-09-26	105.30	105.30	99.80	100.50	-1.151%	13	65	+43.562%
2024-09-25	100.65	101.67	100.65	101.67	+3.218%	4	53	+41.910%
2024-09-24	98.50	98.50	98.50	98.50	+0.819%	1	50	+46.477%
2024-09-23	94.25	97.82	94.25	97.70	+8.435%	11	51	+47.677%
2024-09-20	90.95	90.95	88.72	90.10	-2.595%	36	48	+60.133%
2024-09-19	92.60	92.60	92.50	92.50	+8.824%	2	31	+55.978%
2024-09-18	85.55	87.00	83.32	85.00	+3.118%	21	29	+69.741%
2024-09-17	85.35	85.35	82.43	82.43	-0.675%	7	11	+75.033%
2024-09-16	82.50	82.99	82.50	82.99	0.000%	4	4	+73.852%