Dark

TSLA20270115C280
TSLA Jan 15 2027 280.00 Call (TSLA270115C00280000)
option OPRA

EOD

Jun 25, 2025

122.50-15.651%(-22.73)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-25	134.89	134.89	119.00	122.50	-15.651%	9	1,804	0.000%
2025-06-23	139.85	148.60	138.25	145.23	+19.041%	25	1,804	-15.651%
2025-06-20	121.55	122.00	121.55	122.00	-0.016%	8	1,816	+0.410%
2025-06-17	123.30	123.45	122.02	122.02	-5.623%	3	1,813	+0.393%
2025-06-16	127.21	129.82	127.01	129.29	-0.965%	6	1,812	-5.252%
2025-06-13	125.00	130.55	125.00	130.55	+8.313%	10	1,811	-6.166%
2025-06-12	125.65	125.65	120.53	120.53	-4.280%	6	1,810	+1.634%
2025-06-11	130.90	132.73	125.92	125.92	-0.733%	5	1,812	-2.716%
2025-06-10	116.21	126.85	116.21	126.85	+19.930%	11	1,811	-3.429%
2025-06-09	94.93	105.77	94.93	105.77	+2.045%	5	1,808	+15.817%
2025-06-06	107.75	107.90	100.40	103.65	+7.076%	64	1,807	+18.186%
2025-06-05	116.37	122.05	91.45	96.80	-26.259%	177	1,809	+26.550%
2025-06-04	133.00	133.00	130.43	131.27	-6.603%	5	1,758	-6.681%
2025-06-03	147.80	147.80	140.54	140.55	+4.459%	8	1,759	-12.842%
2025-06-02	134.50	134.55	133.65	134.55	-6.770%	21	1,758	-8.956%
2025-05-30	155.05	155.53	144.32	144.32	-5.395%	48	1,745	-15.119%
2025-05-29	157.77	157.80	152.54	152.55	+0.164%	38	1,742	-19.698%
2025-05-28	155.45	156.02	152.30	152.30	-2.808%	7	1,725	-19.567%
2025-05-27	146.40	156.70	146.40	156.70	+13.592%	38	1,724	-21.825%
2025-05-23	134.20	137.95	134.20	137.95	-0.512%	6	1,742	-11.200%
2025-05-22	136.25	142.73	136.25	138.66	+2.294%	1,003	1,742	-11.654%
2025-05-21	141.16	141.16	135.55	135.55	-8.831%	8	1,444	-9.627%
2025-05-20	148.68	148.68	148.68	148.68	+6.238%	1	1,442	-17.608%
2025-05-19	135.72	140.00	135.72	139.95	-3.622%	6	1,441	-12.469%
2025-05-16	143.20	145.77	142.00	145.21	+4.580%	36	1,441	-15.639%
2025-05-15	138.80	140.00	135.00	138.85	-4.241%	86	1,443	-11.775%
2025-05-14	138.48	146.05	137.25	145.00	+7.727%	64	1,488	-15.517%
2025-05-13	122.75	134.60	122.60	134.60	+11.683%	160	1,473	-8.990%
2025-05-12	124.10	125.00	117.40	120.52	+12.636%	64	1,590	+1.643%
2025-05-09	100.80	112.85	100.80	107.00	+10.869%	144	1,577	+14.486%
2025-05-08	94.60	99.35	94.20	96.51	+8.438%	52	1,577	+26.930%
2025-05-07	91.10	91.11	87.35	89.00	-1.166%	53	1,567	+37.640%
2025-05-06	88.70	90.25	88.50	90.05	-4.557%	11	1,580	+36.036%
2025-05-05	95.00	95.00	90.50	94.35	-6.815%	65	1,575	+29.836%
2025-05-02	96.28	104.70	95.85	101.25	+4.070%	80	1,550	+20.988%
2025-05-01	96.47	101.50	96.10	97.29	+0.871%	27	1,542	+25.912%
2025-04-30	94.60	96.45	90.15	96.45	-4.458%	40	1,555	+27.009%
2025-04-29	97.35	100.95	94.90	100.95	+3.815%	134	1,544	+21.347%
2025-04-28	104.85	104.85	90.60	97.24	-0.623%	56	1,562	+25.977%
2025-04-25	80.40	99.15	80.40	97.85	+26.421%	562	1,558	+25.192%
2025-04-24	77.10	78.34	77.10	77.40	-1.839%	6	1,546	+58.269%
2025-04-23	71.50	79.09	71.50	78.85	+18.127%	26	1,542	+55.358%
2025-04-22	70.27	70.27	66.75	66.75	+11.250%	7	1,532	+83.521%
2025-04-21	61.50	61.50	59.60	60.00	-14.833%	38	1,532	+104.167%
2025-04-17	70.22	70.45	69.55	70.45	+0.787%	36	1,564	+73.882%
2025-04-16	76.78	76.78	68.20	69.90	-10.830%	15	1,564	+75.250%
2025-04-15	80.00	81.15	78.39	78.39	-5.781%	362	1,571	+56.270%
2025-04-14	81.00	83.20	80.16	83.20	+8.901%	8	1,816	+47.236%
2025-04-11	78.58	78.58	76.40	76.40	-7.045%	38	1,814	+60.340%
2025-04-10	79.90	82.19	79.90	82.19	-11.261%	21	1,806	+49.045%
2025-04-09	70.50	93.15	69.06	92.62	+47.766%	49	1,825	+32.261%
2025-04-08	77.21	78.15	62.68	62.68	-9.500%	41	1,858	+95.437%
2025-04-07	65.59	81.65	63.00	69.26	-7.653%	100	1,871	+76.870%
2025-04-04	85.00	85.00	75.00	75.00	-19.268%	76	1,899	+63.333%
2025-04-03	95.60	95.60	88.55	92.90	-9.832%	12	1,899	+31.862%
2025-04-02	87.78	103.54	87.78	103.03	+10.785%	49	1,906	+18.897%
2025-04-01	89.04	98.18	89.04	93.00	+8.014%	72	1,886	+31.720%
2025-03-31	79.35	86.10	79.35	86.10	-3.150%	7	1,886	+42.276%
2025-03-28	95.95	97.00	88.90	88.90	-7.348%	68	1,885	+37.795%
2025-03-27	98.23	108.63	95.95	95.95	+1.106%	53	1,877	+27.671%
2025-03-26	97.80	99.87	92.16	94.90	-10.472%	31	1,875	+29.083%
2025-03-25	99.10	106.00	95.00	106.00	+7.899%	130	1,870	+15.566%
2025-03-24	86.00	98.24	86.00	98.24	+29.690%	46	1,849	+24.695%
2025-03-21	74.90	76.72	71.90	75.75	+8.369%	28	1,836	+61.716%
2025-03-20	70.88	70.88	69.59	69.90	-0.569%	3	1,830	+75.250%
2025-03-19	66.70	71.34	66.70	70.30	+9.077%	110	1,830	+74.253%
2025-03-18	65.07	66.23	64.43	64.45	-9.238%	36	1,901	+90.070%
2025-03-17	70.35	71.01	69.60	71.01	-9.656%	7	1,901	+72.511%
2025-03-14	80.50	80.50	77.15	78.60	+4.106%	76	1,902	+55.852%
2025-03-13	75.45	76.42	72.00	75.50	-5.151%	23	1,896	+62.252%
2025-03-12	77.97	81.90	77.97	79.60	+12.350%	14	1,896	+53.894%
2025-03-11	66.63	71.70	63.75	70.85	+10.272%	42	1,895	+72.900%
2025-03-10	85.10	85.10	63.93	64.25	-25.291%	508	1,881	+90.661%
2025-03-07	85.60	88.00	81.37	86.00	+0.373%	102	1,606	+42.442%
2025-03-06	94.55	94.55	84.85	85.68	-10.750%	143	1,596	+42.974%
2025-03-05	93.00	96.00	91.80	96.00	+0.629%	553	1,470	+27.604%
2025-03-04	91.21	100.61	87.37	95.40	-2.464%	48	948	+28.407%
2025-03-03	112.00	112.30	96.00	97.81	-7.201%	112	935	+25.243%
2025-02-28	95.80	106.30	93.00	105.40	+8.158%	158	882	+16.224%
2025-02-27	102.77	106.25	97.45	97.45	-4.423%	66	832	+25.705%
2025-02-26	112.24	114.45	101.54	101.96	-8.663%	39	815	+20.145%
2025-02-25	121.99	121.99	107.70	111.63	-16.557%	43	804	+9.738%
2025-02-24	132.00	135.15	130.35	133.78	-1.211%	36	833	-8.432%
2025-02-21	140.01	141.00	134.66	135.42	-9.509%	74	839	-9.541%
2025-02-20	155.00	155.00	149.65	149.65	-5.464%	2	844	-18.142%
2025-02-19	158.30	158.30	158.30	158.30	+5.830%	3	843	-22.615%
2025-02-18	152.60	152.60	147.58	149.58	-1.462%	4	841	-18.104%
2025-02-14	148.10	151.80	148.10	151.80	+4.194%	40	837	-19.302%
2025-02-13	145.69	145.69	145.69	145.69	+0.476%	1	837	-15.917%
2025-02-12	139.80	145.00	139.80	145.00	+11.350%	4	837	-15.517%
2025-02-11	144.50	144.50	128.75	130.22	-13.504%	23	835	-5.928%
2025-02-10	150.00	156.23	150.00	150.55	-4.443%	8	829	-18.632%
2025-02-07	171.00	171.00	157.55	157.55	-3.933%	32	823	-22.247%
2025-02-06	163.00	164.00	159.50	164.00	-3.529%	22	829	-25.305%
2025-02-05	175.60	175.60	170.00	170.00	-4.306%	62	828	-27.941%
2025-02-04	179.22	179.22	177.65	177.65	-1.633%	3	842	-31.044%
2025-02-03	177.99	180.60	173.68	180.60	-10.019%	18	843	-32.171%
2025-01-31	203.55	206.50	200.71	200.71	+9.558%	22	841	-38.967%
2025-01-30	194.30	194.30	183.20	183.20	+2.864%	4	845	-33.133%
2025-01-29	180.00	180.00	178.10	178.10	-3.364%	11	845	-31.218%
2025-01-28	180.00	185.00	179.70	184.30	-1.759%	22	856	-33.532%
2025-01-27	186.30	187.60	186.30	187.60	-9.525%	2	836	-34.701%
2025-01-22	207.46	210.85	206.74	207.35	+1.146%	4	835	-40.921%
2025-01-21	200.98	206.35	200.98	205.00	-8.482%	3	832	-40.244%
2025-01-17	224.00	224.00	224.00	224.00	+2.517%	2	832	-45.313%
2025-01-15	202.45	218.50	202.45	218.50	+9.733%	7	832	-43.936%
2025-01-14	210.03	210.03	199.12	199.12	+5.932%	2	832	-38.479%
2025-01-13	188.00	188.00	187.97	187.97	-0.207%	3	833	-34.830%
2025-01-10	184.39	189.11	182.50	188.36	+0.636%	22	835	-34.965%
2025-01-07	193.60	193.80	186.50	187.17	-7.319%	5	836	-34.551%
2025-01-06	211.00	211.00	201.95	201.95	-0.615%	7	832	-39.341%
2025-01-03	183.64	203.20	183.63	203.20	+14.737%	10	832	-39.715%
2025-01-02	186.04	186.04	172.50	177.10	-10.556%	59	832	-30.830%
2024-12-31	200.00	200.00	197.99	198.00	-7.800%	6	817	-38.131%
2024-12-30	214.53	214.75	214.53	214.75	-3.301%	7	817	-42.957%
2024-12-27	229.45	229.45	221.00	222.08	-9.355%	42	810	-44.840%
2024-12-26	251.90	251.90	245.00	245.00	+0.426%	4	810	-50.000%
2024-12-24	241.60	243.96	241.60	243.96	+9.473%	6	802	-49.787%
2024-12-23	222.85	222.85	222.85	222.85	-0.273%	2	802	-45.030%
2024-12-20	217.53	234.72	217.53	223.46	-0.587%	8	803	-45.180%
2024-12-19	241.45	241.45	216.17	224.78	-6.447%	57	803	-45.502%
2024-12-18	260.40	262.79	239.00	240.27	-10.717%	8	814	-49.016%
2024-12-17	257.00	269.11	257.00	269.11	+6.875%	6	814	-54.480%
2024-12-16	241.80	251.80	241.80	251.80	+11.663%	8	814	-51.350%
2024-12-13	213.50	226.05	213.50	225.50	+5.854%	24	815	-45.676%
2024-12-12	217.38	223.12	213.03	213.03	-0.824%	49	815	-42.496%
2024-12-11	214.70	214.97	214.70	214.80	+7.918%	4	813	-42.970%
2024-12-10	201.91	201.91	197.00	199.04	+8.469%	5	811	-38.455%
2024-12-09	194.18	194.18	181.10	183.50	-0.218%	9	810	-33.243%
2024-12-06	173.11	183.90	173.11	183.90	+8.669%	28	810	-33.388%
2024-12-05	166.64	172.50	166.64	169.23	+8.655%	17	801	-27.613%
2024-12-04	153.65	155.75	151.75	155.75	+2.535%	30	807	-21.348%
2024-12-03	156.39	156.39	151.90	151.90	-5.003%	39	804	-19.355%
2024-12-02	158.13	159.90	155.06	159.90	+10.657%	13	802	-23.390%
2024-11-29	144.50	144.50	144.50	144.50	+4.748%	4	794	-15.225%
2024-11-27	143.17	143.17	135.60	137.95	-3.241%	8	787	-11.200%
2024-11-26	149.33	149.92	142.57	142.57	-6.799%	11	787	-14.077%
2024-11-25	165.20	165.20	152.97	152.97	-3.792%	6	783	-19.919%
2024-11-22	148.60	160.85	148.60	159.00	+7.006%	18	781	-22.956%
2024-11-21	149.16	150.67	148.59	148.59	-1.019%	109	777	-17.558%
2024-11-20	148.80	150.12	145.90	150.12	+0.113%	16	685	-18.399%
2024-11-19	149.80	150.85	147.85	149.95	+6.802%	5	691	-18.306%
2024-11-18	146.70	152.80	139.49	140.40	+8.400%	49	689	-12.749%
2024-11-15	120.05	132.08	120.05	129.52	+7.530%	64	686	-5.420%
2024-11-14	132.13	132.13	120.11	120.45	-10.513%	8	680	+1.702%
2024-11-13	136.00	136.00	130.40	134.60	+0.975%	6	682	-8.990%
2024-11-12	141.50	144.00	132.80	133.30	-12.447%	52	683	-8.102%
2024-11-11	142.70	159.66	142.70	152.25	+19.402%	120	694	-19.540%
2024-11-08	116.50	131.48	116.50	127.51	+16.639%	140	677	-3.929%
2024-11-07	102.57	110.11	100.40	109.32	+7.334%	53	676	+12.056%
2024-11-06	100.65	103.55	93.20	101.85	+31.845%	179	678	+20.275%
2024-11-05	76.70	78.70	76.55	77.25	+9.683%	12	569	+58.576%
2024-11-04	70.43	72.50	69.20	70.43	-5.968%	84	568	+73.932%
2024-11-01	76.55	76.55	74.00	74.90	-1.706%	618	509	+63.551%
2024-10-31	78.74	78.74	76.20	76.20	-7.837%	12	566	+60.761%
2024-10-30	81.15	85.00	81.15	82.68	+1.076%	6	567	+48.162%
2024-10-29	83.10	83.88	80.60	81.80	-4.047%	10	566	+49.756%
2024-10-28	87.84	92.59	85.25	85.25	-5.488%	52	562	+43.695%
2024-10-25	84.85	90.20	84.85	90.20	+8.479%	282	519	+35.809%
2024-10-24	75.00	84.30	74.90	83.15	+60.305%	141	440	+47.324%
2024-10-23	52.50	52.50	51.87	51.87	-4.826%	4	365	+136.167%
2024-10-22	54.50	54.60	54.05	54.50	-4.803%	29	362	+124.771%
2024-10-18	57.35	57.35	57.25	57.25	-0.174%	400	361	+113.974%
2024-10-17	57.35	57.35	57.35	57.35	-1.460%	1	179	+113.601%
2024-10-16	58.00	58.20	58.00	58.20	+0.954%	6	178	+110.481%
2024-10-15	58.68	58.68	57.65	57.65	+0.035%	7	183	+112.489%
2024-10-14	55.65	58.35	55.64	57.63	-0.294%	72	176	+112.563%
2024-10-11	61.65	61.65	57.35	57.80	-19.778%	234	173	+111.938%
2024-10-10	71.15	73.50	69.30	72.05	-1.436%	20	124	+70.021%
2024-10-09	75.95	76.90	73.10	73.10	-3.879%	35	115	+67.579%
2024-10-08	76.50	76.50	76.05	76.05	+2.026%	45	94	+61.078%
2024-10-07	78.40	78.40	74.40	74.54	-5.045%	78	98	+64.341%
2024-10-04	76.98	78.50	76.98	78.50	+9.882%	16	73	+56.051%
2024-10-03	79.65	79.65	71.44	71.44	-9.259%	8	72	+71.473%
2024-10-02	80.05	80.05	78.73	78.73	-7.289%	6	65	+55.595%
2024-10-01	85.90	85.90	83.25	84.92	-5.749%	4	62	+44.253%
2024-09-30	90.10	90.10	90.10	90.10	+2.901%	1	59	+35.960%
2024-09-27	87.01	87.56	86.34	87.56	+4.238%	24	59	+39.904%
2024-09-26	86.77	87.40	84.00	84.00	-1.293%	34	51	+45.833%
2024-09-25	85.10	85.10	85.10	85.10	+5.846%	1	25	+43.948%
2024-09-23	78.59	80.40	78.59	80.40	+9.462%	8	25	+52.363%
2024-09-20	73.45	73.45	73.45	73.45	-3.317%	2	24	+66.780%
2024-09-19	72.59	77.58	72.59	75.97	+7.408%	14	23	+61.248%
2024-09-18	65.55	70.73	65.55	70.73	+0.612%	5	9	+73.194%
2024-09-17	70.30	70.30	70.30	70.30	+3.489%	2	9	+74.253%
2024-09-16	67.47	67.93	67.10	67.93	0.000%	13	9	+80.333%