Dark

TSLA20270115C240
TSLA Jan 15 2027 240.00 Call (TSLA270115C00240000)
option OPRA

EOD

Jun 25, 2025

145.64-6.039%(-9.36)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-25	148.00	148.00	145.64	145.64	-6.039%	3	1,389	0.000%
2025-06-24	155.00	155.00	155.00	155.00	-7.628%	1	1,389	-6.039%
2025-06-23	149.39	167.80	149.39	167.80	+19.388%	7	1,388	-13.206%
2025-06-20	140.55	140.55	140.55	140.55	-0.777%	2	1,389	+3.621%
2025-06-18	142.09	142.20	141.63	141.65	+3.326%	17	1,376	+2.817%
2025-06-17	138.78	140.40	136.80	137.09	-6.906%	17	1,376	+6.237%
2025-06-16	147.26	147.26	147.26	147.26	-1.095%	5	1,388	-1.100%
2025-06-11	148.90	148.90	148.89	148.89	+5.148%	6	1,388	-2.183%
2025-06-10	135.95	141.60	135.95	141.60	+7.550%	33	1,388	+2.853%
2025-06-09	119.60	131.66	119.60	131.66	+6.006%	38	1,419	+10.618%
2025-06-06	123.72	126.40	122.50	124.20	+16.674%	40	1,405	+17.262%
2025-06-05	142.09	142.09	106.45	106.45	-29.033%	24	1,398	+36.815%
2025-06-04	149.63	150.00	149.63	150.00	-7.310%	5	1,391	-2.907%
2025-06-03	160.25	167.79	160.25	161.83	+2.573%	17	1,391	-10.004%
2025-06-02	152.65	157.77	152.65	157.77	-5.129%	43	1,391	-7.688%
2025-05-30	165.40	166.30	165.40	166.30	-6.368%	32	1,412	-12.423%
2025-05-28	175.30	177.61	175.30	177.61	+9.941%	12	1,411	-18.000%
2025-05-22	161.55	161.55	161.55	161.55	-0.615%	1	1,421	-9.848%
2025-05-20	163.90	165.45	162.55	162.55	-1.245%	4	1,421	-10.403%
2025-05-16	167.30	167.30	164.60	164.60	+3.230%	42	1,420	-11.519%
2025-05-15	161.24	161.24	159.45	159.45	-3.504%	6	1,420	-8.661%
2025-05-14	158.00	165.24	158.00	165.24	+16.901%	3	1,421	-11.862%
2025-05-13	139.10	142.28	139.10	141.35	+1.984%	4	1,420	+3.035%
2025-05-12	140.00	140.31	138.60	138.60	+10.350%	16	1,421	+5.079%
2025-05-09	128.55	128.55	123.90	125.60	+9.151%	299	1,427	+15.955%
2025-05-08	110.00	115.07	110.00	115.07	+10.857%	3	1,394	+26.566%
2025-05-07	104.25	105.20	103.80	103.80	-1.983%	27	1,391	+40.308%
2025-05-06	105.00	106.05	104.25	105.90	-5.192%	46	1,418	+37.526%
2025-05-05	107.08	111.70	107.00	111.70	-7.914%	29	1,453	+30.385%
2025-05-02	119.85	121.35	119.85	121.30	+7.393%	34	1,453	+20.066%
2025-05-01	112.95	112.95	112.95	112.95	+2.710%	9	1,454	+28.942%
2025-04-30	106.80	109.97	105.00	109.97	-3.830%	6	1,454	+32.436%
2025-04-29	114.35	114.35	114.35	114.35	+5.684%	1	1,457	+27.363%
2025-04-28	122.11	122.11	105.20	108.20	-5.527%	36	1,456	+34.603%
2025-04-25	107.15	116.00	107.15	114.53	+24.597%	54	1,459	+27.163%
2025-04-24	88.65	91.92	88.65	91.92	+0.131%	2	1,459	+58.442%
2025-04-23	90.00	93.60	85.26	91.80	+14.108%	50	1,460	+58.649%
2025-04-22	77.60	84.00	77.60	80.45	+9.307%	191	1,450	+81.032%
2025-04-21	74.85	74.85	72.20	73.60	-12.454%	15	1,314	+97.880%
2025-04-17	84.80	84.80	83.81	84.07	-0.332%	13	1,326	+73.237%
2025-04-16	87.10	87.10	81.10	84.35	-9.593%	18	1,326	+72.662%
2025-04-15	92.02	96.40	92.02	93.30	+1.579%	29	1,324	+56.099%
2025-04-14	92.52	92.52	91.45	91.85	-2.287%	5	1,352	+58.563%
2025-04-11	92.25	94.00	89.40	94.00	+1.293%	168	1,352	+54.936%
2025-04-10	94.67	95.90	89.93	92.80	-15.636%	12	1,367	+56.940%
2025-04-09	80.33	110.00	80.25	110.00	+42.211%	83	1,361	+32.400%
2025-04-08	87.90	90.00	76.23	77.35	-3.421%	35	1,352	+88.287%
2025-04-07	77.70	94.50	76.90	80.09	-9.298%	37	1,364	+81.845%
2025-04-04	90.43	94.00	87.90	88.30	-17.066%	334	1,365	+64.938%
2025-04-03	106.22	107.39	105.55	106.47	-6.605%	7	1,290	+36.790%
2025-04-02	101.53	115.30	101.53	114.00	+1.849%	5	1,291	+27.754%
2025-04-01	102.92	111.93	102.92	111.93	+15.570%	3	1,291	+30.117%
2025-03-31	95.00	97.72	89.60	96.85	-7.276%	31	1,292	+50.377%
2025-03-28	108.90	111.90	104.00	104.45	-8.055%	20	1,270	+39.435%
2025-03-27	116.00	124.88	113.50	113.60	+3.273%	15	1,268	+28.204%
2025-03-26	114.59	114.59	110.00	110.00	-8.714%	5	1,274	+32.400%
2025-03-25	114.00	120.50	114.00	120.50	+6.741%	2	1,278	+20.863%
2025-03-24	98.01	112.89	98.01	112.89	+24.055%	14	1,279	+29.011%
2025-03-21	85.95	91.00	85.00	91.00	+11.451%	118	1,285	+60.044%
2025-03-20	81.60	83.75	81.15	81.65	-3.029%	45	1,266	+78.371%
2025-03-19	80.00	84.20	79.76	84.20	+10.152%	522	1,276	+72.969%
2025-03-18	75.75	78.33	74.60	76.44	-8.739%	23	775	+90.529%
2025-03-17	88.10	88.10	82.63	83.76	-9.935%	43	770	+73.878%
2025-03-14	93.51	93.51	88.41	93.00	+6.970%	86	750	+56.602%
2025-03-13	90.51	90.51	84.80	86.94	-8.339%	72	713	+67.518%
2025-03-12	95.80	95.80	92.60	94.85	+14.636%	120	713	+53.548%
2025-03-11	76.60	85.35	76.60	82.74	+9.228%	117	713	+76.021%
2025-03-10	90.29	90.29	75.10	75.75	-23.485%	140	688	+92.264%
2025-03-07	93.30	99.83	93.30	99.00	-0.841%	44	682	+47.111%
2025-03-06	102.95	103.00	99.84	99.84	-5.705%	3	681	+45.873%
2025-03-05	105.88	105.88	105.88	105.88	-9.736%	1	680	+37.552%
2025-03-04	113.15	117.30	102.37	117.30	+1.646%	104	680	+24.160%
2025-03-03	128.33	128.33	115.40	115.40	-4.446%	4	677	+26.205%
2025-02-28	110.00	121.00	110.00	120.77	+5.939%	30	676	+20.593%
2025-02-27	122.30	122.30	113.85	114.00	-3.291%	17	679	+27.754%
2025-02-26	130.00	130.00	117.88	117.88	-6.755%	13	682	+23.549%
2025-02-25	128.14	129.10	126.42	126.42	-17.534%	8	684	+15.203%
2025-02-24	153.30	153.30	153.30	153.30	-1.541%	1	685	-4.997%
2025-02-21	160.00	160.00	153.90	155.70	-8.044%	28	686	-6.461%
2025-02-20	169.75	169.75	169.32	169.32	-0.195%	2	690	-13.985%
2025-02-13	169.65	169.65	169.65	169.65	+3.131%	1	689	-14.153%
2025-02-12	153.85	164.50	153.85	164.50	+10.976%	4	689	-11.465%
2025-02-11	154.00	154.00	148.23	148.23	-16.007%	9	687	-1.747%
2025-02-10	172.05	176.48	172.05	176.48	-3.626%	3	687	-17.475%
2025-02-07	185.95	185.95	182.75	183.12	-0.489%	62	688	-20.467%
2025-02-06	183.24	184.02	183.00	184.02	-4.504%	5	693	-20.856%
2025-02-05	193.09	193.09	192.70	192.70	-1.759%	15	693	-24.421%
2025-02-04	199.00	199.40	196.15	196.15	-1.019%	10	698	-25.751%
2025-02-03	198.67	198.68	197.75	198.17	-5.746%	18	705	-26.508%
2025-01-30	204.00	210.25	204.00	210.25	+0.310%	17	710	-30.730%
2025-01-27	213.60	213.60	209.60	209.60	-9.091%	25	710	-30.515%
2025-01-21	237.55	237.55	225.08	230.56	-6.193%	14	734	-36.832%
2025-01-17	239.88	247.99	239.88	245.78	+2.888%	18	726	-40.744%
2025-01-15	232.00	238.88	231.91	238.88	+5.326%	80	726	-39.032%
2025-01-14	226.80	226.80	226.80	226.80	+7.933%	10	725	-35.785%
2025-01-10	207.25	210.13	205.00	210.13	-1.273%	12	725	-30.691%
2025-01-08	212.78	212.84	212.78	212.84	+0.872%	6	730	-31.573%
2025-01-07	226.25	226.25	211.00	211.00	-9.044%	3	730	-30.976%
2025-01-06	229.45	232.17	229.45	231.98	+3.678%	8	737	-37.219%
2025-01-03	200.80	223.75	200.80	223.75	+12.720%	44	737	-34.909%
2025-01-02	203.70	203.70	194.25	198.50	-11.404%	48	742	-26.630%
2024-12-31	229.85	229.85	224.05	224.05	-10.716%	16	735	-34.997%
2024-12-27	250.94	250.94	250.94	250.94	-7.976%	4	735	-41.962%
2024-12-24	260.11	272.69	260.11	272.69	+12.034%	25	735	-46.591%
2024-12-23	244.50	244.50	243.40	243.40	-4.305%	16	735	-40.164%
2024-12-20	259.90	259.90	254.35	254.35	+0.753%	5	745	-42.740%
2024-12-19	238.60	252.45	238.60	252.45	+3.041%	5	746	-42.309%
2024-12-18	287.97	292.77	245.00	245.00	-15.605%	46	746	-40.555%
2024-12-17	274.27	292.30	274.27	290.30	+6.854%	20	706	-49.831%
2024-12-16	255.79	273.92	255.79	271.68	+8.650%	20	692	-46.393%
2024-12-13	242.20	250.05	242.20	250.05	+6.422%	54	692	-41.756%
2024-12-12	244.00	244.00	234.96	234.96	-1.040%	45	667	-38.015%
2024-12-11	237.43	237.43	237.43	237.43	+4.687%	2	683	-38.660%
2024-12-10	225.90	227.50	225.86	226.80	+10.220%	8	683	-35.785%
2024-12-09	202.14	205.77	202.14	205.77	+0.843%	3	678	-29.222%
2024-12-06	204.05	204.05	204.05	204.05	+6.832%	2	679	-28.625%
2024-12-05	191.00	191.00	191.00	191.00	+10.029%	5	680	-23.749%
2024-12-04	173.87	173.87	173.59	173.59	+1.177%	3	680	-16.101%
2024-12-03	172.68	173.20	171.57	171.57	-3.493%	7	680	-15.113%
2024-12-02	177.25	177.78	177.25	177.78	+10.732%	2	677	-18.079%
2024-11-29	160.00	162.80	160.00	160.55	+2.099%	20	677	-9.287%
2024-11-27	154.10	157.50	154.10	157.25	-2.902%	14	670	-7.383%
2024-11-26	161.86	162.00	161.86	161.95	-9.272%	20	670	-10.071%
2024-11-22	178.08	178.50	178.08	178.50	+7.317%	26	669	-18.409%
2024-11-21	172.00	172.00	163.82	166.33	-2.406%	37	670	-12.439%
2024-11-19	162.10	170.43	162.10	170.43	+5.418%	8	638	-14.546%
2024-11-18	166.25	172.13	158.96	161.67	+9.236%	181	638	-9.915%
2024-11-15	144.44	148.30	144.44	148.00	+7.052%	146	640	-1.595%
2024-11-14	143.20	143.20	138.25	138.25	-9.493%	28	639	+5.345%
2024-11-13	162.20	162.20	152.75	152.75	-3.139%	8	627	-4.655%
2024-11-12	165.28	165.38	157.70	157.70	-7.902%	60	622	-7.647%
2024-11-11	168.90	171.23	160.00	171.23	+18.245%	68	618	-14.945%
2024-11-08	125.78	148.70	125.78	144.81	+14.765%	76	593	+0.573%
2024-11-07	117.25	127.17	117.25	126.18	+6.034%	18	581	+15.422%
2024-11-06	118.42	119.09	111.00	119.00	+28.233%	32	582	+22.387%
2024-11-05	89.97	92.80	89.55	92.80	+11.071%	8	587	+56.940%
2024-11-04	82.63	88.20	82.15	83.55	-6.229%	56	588	+74.315%
2024-11-01	90.95	90.95	89.10	89.10	-1.818%	84	554	+63.457%
2024-10-31	96.15	96.15	89.75	90.75	-8.380%	167	580	+60.485%
2024-10-30	99.00	99.60	99.00	99.05	+0.712%	11	589	+47.037%
2024-10-29	98.35	98.35	98.35	98.35	-5.287%	1	588	+48.083%
2024-10-28	104.65	107.70	103.84	103.84	-0.632%	31	587	+40.254%
2024-10-25	103.44	104.50	99.00	104.50	+7.555%	58	564	+39.368%
2024-10-24	83.79	97.16	83.29	97.16	+54.222%	283	559	+49.897%
2024-10-23	65.23	65.58	63.00	63.00	-4.255%	7	519	+131.175%
2024-10-22	65.80	65.80	65.80	65.80	-1.791%	1	514	+121.337%
2024-10-21	65.59	67.00	65.59	67.00	-2.602%	5	514	+117.373%
2024-10-18	69.00	69.08	68.79	68.79	+0.131%	6	513	+111.717%
2024-10-17	68.05	68.70	68.05	68.70	-3.579%	2	513	+111.994%
2024-10-16	69.00	71.25	69.00	71.25	+2.107%	2	513	+104.407%
2024-10-15	71.45	71.45	69.43	69.78	+0.620%	10	511	+108.713%
2024-10-14	70.20	70.20	67.00	69.35	+0.289%	50	504	+110.007%
2024-10-11	72.55	72.55	68.50	69.15	-18.647%	120	460	+110.615%
2024-10-10	85.50	87.00	84.50	85.00	-1.734%	14	435	+71.341%
2024-10-09	88.70	89.90	86.15	86.50	-2.458%	40	427	+68.370%
2024-10-08	87.30	89.12	87.12	88.68	+1.872%	37	410	+64.231%
2024-10-07	90.55	90.55	87.05	87.05	-6.146%	8	397	+67.306%
2024-10-04	91.00	92.75	89.05	92.75	+9.118%	20	399	+57.024%
2024-10-03	89.20	89.65	84.00	85.00	-7.979%	18	397	+71.341%
2024-10-02	92.29	92.37	87.69	92.37	-7.259%	11	381	+57.670%
2024-10-01	97.44	99.60	97.32	99.60	-0.450%	12	373	+46.225%
2024-09-30	100.05	100.05	100.05	100.05	+0.100%	5	366	+45.567%
2024-09-27	99.95	99.95	99.95	99.95	+2.861%	2	361	+45.713%
2024-09-26	99.71	99.71	97.17	97.17	-0.675%	4	360	+49.882%
2024-09-25	98.55	98.55	97.60	97.83	+2.311%	8	358	+48.870%
2024-09-24	99.30	99.56	95.07	95.62	+1.561%	205	359	+52.311%
2024-09-23	90.45	94.15	90.45	94.15	+10.505%	185	236	+54.689%
2024-09-20	87.20	88.00	83.40	85.20	-5.333%	30	68	+70.939%
2024-09-19	81.95	92.25	81.95	90.00	+11.940%	41	58	+61.822%
2024-09-18	83.59	83.59	80.40	80.40	+0.062%	43	24	+81.144%
2024-09-17	81.90	83.70	80.35	80.35	+1.838%	18	21	+81.257%
2024-09-16	79.75	80.00	78.90	78.90	0.000%	6	6	+84.588%