Dark

TSLA20270115C260
TSLA Jan 15 2027 260.00 Call (TSLA270115C00260000)
option OPRA

EOD

Jun 25, 2025

143.10-3.383%(-5.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-25	143.10	143.10	143.10	143.10	-3.383%	1	1,952	0.000%
2025-06-24	148.11	148.11	148.11	148.11	-1.901%	1	1,951	-3.383%
2025-06-23	147.15	157.80	147.15	150.98	+15.685%	7	1,952	-5.219%
2025-06-20	132.80	132.80	130.51	130.51	-1.687%	16	1,957	+9.647%
2025-06-17	132.75	132.75	132.75	132.75	+4.347%	1	1,952	+7.797%
2025-06-13	127.22	127.22	127.22	127.22	-1.685%	2	1,951	+12.482%
2025-06-12	129.40	129.40	129.40	129.40	-6.906%	30	1,952	+10.587%
2025-06-11	138.40	139.40	138.40	139.00	+4.394%	3	1,982	+2.950%
2025-06-10	126.32	133.15	126.32	133.15	+15.582%	8	1,985	+7.473%
2025-06-06	114.60	115.20	111.20	115.20	+9.892%	16	1,988	+24.219%
2025-06-05	127.40	127.40	97.95	104.83	-25.121%	144	1,990	+36.507%
2025-06-04	137.90	140.00	137.55	140.00	-6.072%	6	2,004	+2.214%
2025-06-03	149.05	149.05	149.05	149.05	+1.291%	2	2,004	-3.992%
2025-06-02	147.15	147.15	147.15	147.15	-4.429%	100	2,006	-2.752%
2025-05-30	164.16	164.16	153.35	153.97	-4.663%	44	1,999	-7.060%
2025-05-29	167.35	167.35	161.50	161.50	-1.011%	57	1,997	-11.393%
2025-05-28	165.23	166.25	163.15	163.15	-1.658%	4	2,008	-12.289%
2025-05-27	157.82	166.25	157.82	165.90	+12.004%	7	2,011	-13.743%
2025-05-23	144.40	148.12	144.40	148.12	-1.803%	42	2,023	-3.389%
2025-05-22	150.84	150.84	150.84	150.84	+6.368%	3	2,023	-5.131%
2025-05-21	151.12	151.12	141.43	141.81	-8.598%	5	2,022	+0.910%
2025-05-20	153.63	156.61	152.70	155.15	+4.190%	4	2,023	-7.767%
2025-05-19	144.85	149.00	144.85	148.91	-3.116%	9	2,024	-3.902%
2025-05-16	152.17	154.66	152.15	153.70	+2.160%	20	2,020	-6.897%
2025-05-15	146.85	151.72	145.38	150.45	-3.310%	8	2,024	-4.885%
2025-05-14	156.12	156.12	154.35	155.60	+14.454%	6	2,029	-8.033%
2025-05-13	131.62	135.95	131.05	135.95	+5.078%	43	2,030	+5.259%
2025-05-12	130.00	132.45	129.30	129.38	+12.241%	148	2,059	+10.604%
2025-05-09	112.38	119.50	112.38	115.27	+6.979%	106	2,007	+24.143%
2025-05-08	104.83	107.75	101.90	107.75	+11.948%	112	1,996	+32.807%
2025-05-07	97.40	97.40	96.25	96.25	-0.125%	2	1,990	+48.675%
2025-05-06	97.83	97.83	96.37	96.37	-6.255%	29	1,988	+48.490%
2025-05-05	105.32	105.32	98.80	102.80	-5.904%	25	2,000	+39.202%
2025-05-02	104.36	112.59	104.36	109.25	+4.196%	20	2,010	+30.984%
2025-05-01	104.50	104.85	103.47	104.85	+0.335%	12	2,013	+36.481%
2025-04-30	100.55	104.50	97.05	104.50	-2.773%	40	2,023	+36.938%
2025-04-28	110.00	110.00	106.40	107.48	+2.557%	3	2,007	+33.141%
2025-04-25	90.70	107.05	90.00	104.80	+24.171%	386	2,010	+36.546%
2025-04-24	82.60	85.50	82.00	84.40	+3.305%	9	2,001	+69.550%
2025-04-23	82.25	86.60	79.90	81.70	+10.078%	42	2,000	+75.153%
2025-04-22	70.15	74.45	70.15	74.22	+11.609%	12	1,995	+92.805%
2025-04-21	69.45	70.18	65.92	66.50	-12.592%	27	1,991	+115.188%
2025-04-17	77.75	77.75	76.08	76.08	+0.369%	6	1,992	+88.091%
2025-04-16	82.54	83.00	75.80	75.80	-11.241%	22	1,992	+88.786%
2025-04-15	83.32	88.50	83.32	85.40	-1.647%	39	1,998	+67.564%
2025-04-14	90.93	91.50	83.80	86.83	+0.382%	22	1,984	+64.805%
2025-04-11	90.00	90.00	84.60	86.50	0.000%	48	1,985	+65.434%
2025-04-10	95.00	95.00	83.30	86.50	-15.196%	17	1,987	+65.434%
2025-04-09	74.90	102.00	74.90	102.00	+49.341%	60	1,980	+40.294%
2025-04-08	82.65	82.65	68.28	68.30	-9.476%	23	1,991	+109.517%
2025-04-07	70.59	87.14	68.00	75.45	-9.619%	32	1,996	+89.662%
2025-04-04	92.47	92.47	81.95	83.48	-15.257%	76	1,990	+71.418%
2025-04-03	105.00	105.00	98.22	98.51	-10.931%	34	1,975	+45.264%
2025-04-02	90.65	111.12	90.00	110.60	+9.505%	34	1,958	+29.385%
2025-04-01	95.89	105.17	95.89	101.00	+9.367%	49	1,964	+41.683%
2025-03-31	86.00	93.58	84.96	92.35	-3.952%	28	1,961	+54.954%
2025-03-28	96.32	98.85	95.84	96.15	-11.570%	86	1,963	+48.830%
2025-03-27	108.73	108.73	108.73	108.73	+4.257%	1	1,946	+31.610%
2025-03-26	104.29	104.29	104.29	104.29	-4.365%	1	1,946	+37.214%
2025-03-25	107.00	109.05	106.29	109.05	+2.298%	12	1,945	+31.224%
2025-03-24	90.15	106.60	90.15	106.60	+26.663%	74	1,948	+34.240%
2025-03-21	78.08	84.16	77.56	84.16	+13.332%	80	1,949	+70.033%
2025-03-20	74.97	76.15	72.94	74.26	-5.232%	22	1,943	+92.701%
2025-03-19	75.00	78.36	74.29	78.36	+10.366%	24	1,947	+82.619%
2025-03-18	69.40	72.40	69.40	71.00	-8.811%	24	1,926	+101.549%
2025-03-17	81.20	81.76	75.20	77.86	-9.728%	1,019	1,927	+83.791%
2025-03-14	86.15	86.80	84.21	86.25	+5.595%	300	923	+65.913%
2025-03-13	86.17	86.17	78.50	81.68	-6.917%	9	869	+75.196%
2025-03-12	83.95	88.80	83.95	87.75	+14.407%	12	869	+63.077%
2025-03-11	74.00	77.80	71.55	76.70	+6.233%	19	863	+86.571%
2025-03-10	83.00	83.00	71.37	72.20	-21.615%	77	860	+98.199%
2025-03-07	91.85	94.73	87.00	92.11	+1.220%	122	856	+55.358%
2025-03-06	95.00	98.33	91.00	91.00	-9.588%	58	835	+57.253%
2025-03-05	99.99	102.45	98.16	100.65	-6.066%	33	810	+42.176%
2025-03-04	99.81	107.15	94.50	107.15	+1.085%	66	814	+33.551%
2025-03-03	120.67	120.67	106.00	106.00	-2.133%	7	756	+35.000%
2025-02-28	100.00	112.20	100.00	108.31	+3.448%	38	755	+32.121%
2025-02-27	105.60	110.00	104.70	104.70	-10.688%	15	756	+36.676%
2025-02-26	119.80	120.07	114.45	117.23	-0.695%	10	755	+22.068%
2025-02-25	125.00	125.00	118.05	118.05	-15.194%	30	759	+21.220%
2025-02-24	139.13	143.80	139.13	139.20	-3.030%	5	762	+2.802%
2025-02-21	146.00	146.00	143.55	143.55	-9.859%	10	762	-0.313%
2025-02-20	159.25	159.25	159.25	159.25	-3.162%	15	767	-10.141%
2025-02-13	164.45	164.45	164.45	164.45	+10.229%	1	782	-12.983%
2025-02-12	140.70	149.19	140.70	149.19	+6.299%	6	782	-4.082%
2025-02-11	151.58	152.24	138.69	140.35	-15.594%	13	782	+1.959%
2025-02-07	166.28	166.28	166.28	166.28	-4.694%	2	781	-13.940%
2025-02-06	173.45	174.47	172.38	174.47	-5.231%	11	782	-17.980%
2025-02-05	183.67	184.10	183.67	184.10	-2.069%	2	791	-22.271%
2025-02-04	189.20	189.20	184.90	187.99	+0.368%	60	790	-23.879%
2025-02-03	186.32	189.08	182.32	187.30	-11.580%	22	816	-23.599%
2025-01-31	215.00	215.00	211.83	211.83	+3.635%	12	818	-32.446%
2025-01-30	196.70	204.49	186.39	204.40	+6.414%	56	790	-29.990%
2025-01-29	188.15	192.08	188.15	192.08	-4.008%	2	790	-25.500%
2025-01-28	189.49	200.10	189.49	200.10	+2.615%	2	791	-28.486%
2025-01-27	201.83	201.83	195.00	195.00	-10.353%	6	793	-26.615%
2025-01-22	217.52	217.52	217.52	217.52	-2.018%	10	790	-34.213%
2025-01-21	216.44	222.00	216.44	222.00	-4.405%	4	785	-35.541%
2025-01-17	235.47	235.47	232.23	232.23	+8.722%	22	776	-38.380%
2025-01-16	213.60	213.60	213.60	213.60	-5.365%	2	776	-33.006%
2025-01-15	215.00	225.71	215.00	225.71	+11.754%	5	774	-36.600%
2025-01-14	212.60	213.90	201.97	201.97	+1.187%	7	778	-29.148%
2025-01-13	191.79	199.60	191.79	199.60	+0.151%	7	778	-28.307%
2025-01-10	194.61	199.66	194.61	199.30	-0.821%	6	777	-28.199%
2025-01-08	200.73	200.95	200.73	200.95	-0.372%	9	778	-28.788%
2025-01-07	202.20	204.30	200.22	201.70	-4.575%	40	778	-29.053%
2025-01-06	221.41	221.41	210.22	211.37	+0.152%	26	787	-32.299%
2025-01-03	193.88	211.05	193.88	211.05	+14.328%	16	794	-32.196%
2025-01-02	192.00	192.00	182.50	184.60	-12.108%	20	797	-22.481%
2024-12-31	224.36	224.36	210.03	210.03	-5.541%	9	812	-31.867%
2024-12-30	223.50	224.30	221.70	222.35	-4.283%	26	812	-35.642%
2024-12-27	235.73	235.73	232.30	232.30	-8.066%	4	807	-38.399%
2024-12-24	250.00	252.68	250.00	252.68	+11.044%	3	809	-43.367%
2024-12-20	247.07	247.07	227.55	227.55	-0.162%	7	809	-37.113%
2024-12-19	237.00	240.10	227.78	227.92	-8.097%	146	806	-37.215%
2024-12-18	273.92	273.92	247.46	248.00	-9.406%	5	769	-42.298%
2024-12-17	279.72	279.72	272.34	273.75	+5.756%	307	767	-47.726%
2024-12-16	249.34	259.70	249.34	258.85	+8.021%	3	560	-44.717%
2024-12-13	222.66	239.63	222.66	239.63	+5.476%	82	560	-40.283%
2024-12-12	229.80	229.80	224.95	227.19	-0.734%	52	558	-37.013%
2024-12-11	218.50	228.87	218.50	228.87	+10.251%	16	587	-37.475%
2024-12-10	210.00	214.82	207.59	207.59	+7.974%	7	576	-31.066%
2024-12-09	202.00	202.00	187.75	192.26	-0.083%	6	581	-25.570%
2024-12-06	183.50	192.42	182.80	192.42	+7.138%	16	583	-25.631%
2024-12-05	181.55	181.65	178.94	179.60	+9.179%	12	582	-20.323%
2024-12-04	160.95	164.50	160.95	164.50	+2.174%	7	577	-13.009%
2024-12-03	164.85	164.85	161.00	161.00	-4.092%	18	573	-11.118%
2024-12-02	167.13	169.50	164.00	167.87	+10.630%	47	581	-14.755%
2024-11-29	149.57	154.18	149.57	151.74	+2.735%	14	551	-5.694%
2024-11-27	151.30	151.30	144.50	147.70	-4.290%	4	547	-3.114%
2024-11-26	156.75	161.10	154.25	154.32	-0.439%	20	547	-7.271%
2024-11-25	167.25	167.50	155.00	155.00	-7.002%	4	542	-7.677%
2024-11-22	156.25	168.50	156.25	166.67	+4.929%	42	544	-14.142%
2024-11-21	157.54	160.00	156.81	158.84	+1.476%	29	521	-9.909%
2024-11-20	156.00	156.53	154.95	156.53	-1.541%	4	521	-8.580%
2024-11-19	150.76	159.77	150.76	158.98	+4.592%	10	519	-9.989%
2024-11-18	155.35	162.55	148.99	152.00	+9.906%	25	511	-5.855%
2024-11-15	135.15	138.30	135.15	138.30	+3.852%	70	499	+3.471%
2024-11-14	133.14	133.17	133.14	133.17	-6.711%	4	500	+7.457%
2024-11-13	151.95	151.95	141.45	142.75	+0.919%	135	497	+0.245%
2024-11-12	150.55	157.60	139.05	141.45	-10.616%	26	556	+1.166%
2024-11-11	157.81	168.74	149.50	158.25	+17.640%	40	546	-9.573%
2024-11-08	121.83	139.00	121.83	134.52	+14.827%	72	542	+6.378%
2024-11-07	110.65	118.00	109.50	117.15	+6.355%	67	538	+22.151%
2024-11-06	105.50	110.77	102.68	110.15	+32.201%	123	488	+29.914%
2024-11-05	84.00	84.13	82.33	83.32	+8.053%	13	478	+71.747%
2024-11-04	79.00	80.00	75.90	77.11	-5.154%	12	470	+85.579%
2024-11-01	84.00	84.00	80.59	81.30	-2.518%	140	466	+76.015%
2024-10-31	88.00	88.25	82.88	83.40	-6.292%	63	446	+71.583%
2024-10-30	88.70	92.25	87.89	89.00	-0.381%	234	456	+60.787%
2024-10-29	92.95	92.95	87.00	89.34	-3.935%	76	469	+60.175%
2024-10-28	98.95	99.78	92.85	93.00	-4.321%	158	450	+53.871%
2024-10-25	88.45	97.20	88.45	97.20	+7.761%	126	358	+47.222%
2024-10-24	77.42	91.90	75.78	90.20	+55.517%	92	323	+58.647%
2024-10-23	60.55	60.55	57.70	58.00	-3.414%	12	288	+146.724%
2024-10-22	60.30	60.90	58.80	60.05	+0.083%	49	279	+138.301%
2024-10-21	58.40	61.75	58.40	60.00	-4.459%	33	243	+138.500%
2024-10-18	63.02	63.40	62.70	62.80	-1.056%	14	263	+127.866%
2024-10-17	62.45	63.47	62.45	63.47	-0.828%	4	261	+125.461%
2024-10-16	64.50	64.50	63.70	64.00	+1.587%	8	260	+123.594%
2024-10-15	62.90	63.00	62.90	63.00	+0.079%	6	259	+127.143%
2024-10-14	64.40	64.50	60.35	62.95	-0.079%	22	254	+127.323%
2024-10-11	65.25	65.92	62.88	63.00	-19.437%	334	237	+127.143%
2024-10-10	78.80	80.11	74.10	78.20	-2.005%	54	303	+82.992%
2024-10-09	83.55	83.55	79.70	79.80	-2.600%	39	259	+79.323%
2024-10-08	80.00	82.33	80.00	81.93	+1.211%	5	239	+74.661%
2024-10-07	80.95	80.95	80.95	80.95	-5.122%	1	237	+76.776%
2024-10-04	84.40	85.32	81.50	85.32	+9.385%	106	236	+67.722%
2024-10-03	83.80	84.30	77.40	78.00	-9.250%	51	218	+83.462%
2024-10-02	83.45	86.20	81.62	85.95	-6.373%	37	181	+66.492%
2024-10-01	91.10	92.80	88.00	91.80	-3.267%	53	153	+55.882%
2024-09-30	97.00	97.48	91.35	94.90	+0.957%	28	127	+50.790%
2024-09-27	90.60	94.25	90.55	94.00	+4.911%	70	117	+52.234%
2024-09-26	91.13	93.00	89.60	89.60	-2.012%	25	102	+59.710%
2024-09-25	89.19	92.23	89.19	91.44	+3.101%	26	85	+56.496%
2024-09-24	89.11	91.70	87.35	88.69	+3.128%	22	72	+61.349%
2024-09-23	86.40	86.40	84.78	86.00	+8.176%	48	59	+66.395%
2024-09-20	79.50	79.50	79.50	79.50	-3.167%	6	13	+80.000%
2024-09-19	79.20	83.30	79.20	82.10	+11.096%	11	14	+74.300%
2024-09-18	73.90	73.90	73.90	73.90	+2.340%	1	6	+93.640%
2024-09-16	72.02	74.04	71.68	72.21	0.000%	6	5	+98.172%