Dark

TSLA20270115C300
TSLA Jan 15 2027 300.00 Call (TSLA270115C00300000)
option OPRA

EOD

Jun 25, 2025

114.40-9.242%(-11.65)568

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-25	124.00	124.00	110.00	114.40	-9.242%	568	9,397	0.000%
2025-06-24	133.65	133.65	125.25	126.05	-4.940%	76	9,405	-9.242%
2025-06-23	121.39	139.06	120.25	132.60	+18.351%	499	9,404	-13.725%
2025-06-20	119.00	119.60	110.50	112.04	-1.121%	274	9,257	+2.106%
2025-06-18	109.00	115.68	109.00	113.31	+3.065%	54	9,258	+0.962%
2025-06-17	116.65	116.70	109.94	109.94	-7.730%	82	9,258	+4.057%
2025-06-16	120.55	121.05	118.20	119.15	+1.620%	62	9,261	-3.987%
2025-06-13	110.00	122.31	108.75	117.25	+4.408%	194	9,278	-2.431%
2025-06-12	117.00	121.37	111.00	112.30	-4.992%	109	9,258	+1.870%
2025-06-11	124.60	124.60	116.10	118.20	-0.144%	109	9,286	-3.215%
2025-06-10	108.50	119.20	107.48	118.37	+13.370%	281	9,273	-3.354%
2025-06-09	89.50	105.43	86.50	104.41	+8.760%	1,283	9,285	+9.568%
2025-06-06	100.00	102.45	94.37	96.00	+7.023%	4,878	9,389	+19.167%
2025-06-05	117.95	117.95	83.20	89.70	-26.155%	1,285	9,031	+27.536%
2025-06-04	129.00	129.00	119.45	121.47	-7.239%	698	9,031	-5.820%
2025-06-03	130.50	138.87	129.45	130.95	+1.748%	74	9,149	-12.638%
2025-06-02	130.00	133.30	124.00	128.70	-3.087%	105	9,158	-11.111%
2025-05-30	141.22	145.80	132.66	132.80	-7.133%	456	9,165	-13.855%
2025-05-29	147.95	150.05	142.30	143.00	+0.718%	68	9,311	-20.000%
2025-05-28	145.95	148.15	141.64	141.98	-3.546%	246	9,335	-19.425%
2025-05-27	136.75	147.50	136.75	147.20	+14.446%	165	9,473	-22.283%
2025-05-23	126.45	130.40	125.00	128.62	-1.046%	172	9,543	-11.056%
2025-05-22	124.63	134.00	123.00	129.98	+4.151%	162	9,543	-11.986%
2025-05-21	132.90	134.27	123.80	124.80	-5.275%	226	9,566	-8.333%
2025-05-20	137.00	141.03	130.70	131.75	+0.803%	191	9,613	-13.169%
2025-05-19	127.60	131.35	125.00	130.70	-4.564%	237	9,608	-12.471%
2025-05-16	138.13	138.92	132.70	136.95	+3.907%	112	9,582	-16.466%
2025-05-15	128.95	133.56	126.25	131.80	-2.370%	331	9,562	-13.202%
2025-05-14	130.30	138.39	128.85	135.00	+8.347%	323	9,594	-15.259%
2025-05-13	113.90	126.50	112.25	124.60	+10.706%	356	9,659	-8.186%
2025-05-12	116.00	116.10	108.82	112.55	+12.663%	385	9,616	+1.644%
2025-05-09	95.54	106.23	95.54	99.90	+10.951%	736	9,657	+14.515%
2025-05-08	86.38	92.64	86.00	90.04	+10.411%	140	9,728	+27.055%
2025-05-07	83.00	83.20	80.62	81.55	-2.042%	103	9,753	+40.282%
2025-05-06	82.00	84.50	81.65	83.25	-3.979%	86	9,707	+37.417%
2025-05-05	87.90	88.50	83.48	86.70	-5.298%	126	9,722	+31.949%
2025-05-02	92.19	97.37	88.00	91.55	+2.992%	434	9,687	+24.959%
2025-05-01	88.92	93.60	88.20	88.89	-0.124%	83	9,660	+28.698%
2025-04-30	86.50	89.25	83.00	89.00	-6.806%	212	9,643	+28.539%
2025-04-29	90.80	95.50	88.40	95.50	+4.315%	197	9,575	+19.791%
2025-04-28	93.00	97.00	83.68	91.55	+1.104%	136	9,572	+24.959%
2025-04-25	75.38	92.53	74.55	90.55	+24.897%	1,254	9,583	+26.339%
2025-04-24	68.93	72.50	68.93	72.50	+4.920%	82	9,763	+57.793%
2025-04-23	71.15	73.72	65.00	69.10	+10.649%	1,243	9,744	+65.557%
2025-04-22	58.30	65.00	58.30	62.45	+10.531%	2,368	9,715	+83.187%
2025-04-21	58.00	59.12	54.65	56.50	-12.809%	443	10,685	+102.478%
2025-04-17	64.95	64.95	63.70	64.80	+0.543%	1,552	9,675	+76.543%
2025-04-16	70.67	70.89	61.74	64.45	-11.712%	162	9,675	+77.502%
2025-04-15	70.00	75.86	70.00	73.00	+0.275%	66	9,637	+56.712%
2025-04-14	78.00	78.00	71.30	72.80	-1.821%	489	9,643	+57.143%
2025-04-11	77.00	77.95	69.00	74.15	-0.376%	422	9,659	+54.282%
2025-04-10	80.71	82.00	70.00	74.43	-15.420%	133	9,821	+53.701%
2025-04-09	62.00	88.50	62.00	88.00	+48.900%	258	9,777	+30.000%
2025-04-08	70.40	72.99	57.55	59.10	-6.929%	221	9,802	+93.570%
2025-04-07	61.80	75.00	57.50	63.50	-9.609%	539	9,761	+80.157%
2025-04-04	79.98	81.95	68.88	70.25	-18.456%	808	9,776	+62.847%
2025-04-03	84.95	90.60	82.31	86.15	-10.725%	393	9,654	+32.792%
2025-04-02	77.50	97.00	77.50	96.50	+10.034%	178	9,574	+18.549%
2025-04-01	82.98	92.35	82.50	87.70	+8.111%	67	9,600	+30.445%
2025-03-31	74.70	81.35	71.60	81.12	-2.383%	512	9,617	+41.026%
2025-03-28	88.00	90.65	82.00	83.10	-7.337%	786	9,361	+37.665%
2025-03-27	88.50	101.98	88.50	89.68	+1.563%	645	9,124	+27.565%
2025-03-26	95.85	95.88	84.90	88.30	-10.898%	278	9,456	+29.558%
2025-03-25	94.97	99.25	87.63	99.10	+7.193%	2,780	9,509	+15.439%
2025-03-24	79.00	92.50	79.00	92.45	+27.517%	466	10,696	+23.743%
2025-03-21	66.00	72.50	66.00	72.50	+12.142%	1,092	10,807	+57.793%
2025-03-20	63.90	65.98	62.30	64.65	-0.462%	428	10,745	+76.953%
2025-03-19	62.10	67.55	61.70	64.95	+9.160%	287	10,508	+76.135%
2025-03-18	60.93	61.75	58.20	59.50	-9.985%	239	10,444	+92.269%
2025-03-17	70.05	70.05	63.72	66.10	-10.518%	1,282	10,362	+73.071%
2025-03-14	73.64	74.85	69.62	73.87	+5.529%	200	10,030	+54.867%
2025-03-13	71.40	71.40	66.35	70.00	-5.533%	140	10,075	+63.429%
2025-03-12	72.83	76.99	72.83	74.10	+13.825%	3,986	10,075	+54.386%
2025-03-11	60.80	68.08	58.59	65.10	+9.596%	519	8,031	+75.730%
2025-03-10	73.45	73.65	58.70	59.40	-25.750%	1,226	8,202	+92.593%
2025-03-07	77.75	81.53	73.67	80.00	0.000%	1,298	8,016	+43.000%
2025-03-06	84.70	85.30	78.39	80.00	-9.091%	277	7,978	+43.000%
2025-03-05	86.00	89.65	84.85	88.00	+2.421%	288	7,937	+30.000%
2025-03-04	86.40	93.40	80.49	85.92	-8.205%	487	7,821	+33.147%
2025-03-03	103.36	105.50	89.75	93.60	-5.455%	3,658	7,901	+22.222%
2025-02-28	89.43	99.00	86.40	99.00	+9.380%	1,388	6,796	+15.556%
2025-02-27	96.10	99.64	90.00	90.51	-5.522%	496	6,288	+26.395%
2025-02-26	105.53	107.50	94.04	95.80	-7.840%	372	6,165	+19.415%
2025-02-25	117.00	117.00	100.00	103.95	-14.620%	1,657	6,058	+10.053%
2025-02-24	128.20	129.80	119.00	121.75	-4.262%	67	4,762	-6.037%
2025-02-21	140.00	140.00	125.78	127.17	-9.229%	138	4,772	-10.042%
2025-02-20	139.62	141.38	137.65	140.10	-3.199%	31	4,785	-18.344%
2025-02-19	146.45	151.83	144.73	144.73	+2.777%	55	4,792	-20.956%
2025-02-18	143.35	145.50	139.92	140.82	-1.214%	116	4,820	-18.762%
2025-02-14	147.63	147.63	138.86	142.55	-0.869%	140	4,778	-19.747%
2025-02-13	135.90	147.20	135.90	143.80	+9.687%	101	4,756	-20.445%
2025-02-12	127.10	136.65	126.85	131.10	+6.994%	1,677	4,756	-12.738%
2025-02-11	135.35	137.24	120.45	122.53	-12.039%	1,774	5,666	-6.635%
2025-02-10	142.95	148.00	139.00	139.30	-5.687%	147	4,028	-17.875%
2025-02-07	155.55	158.75	146.90	147.70	-5.623%	120	4,009	-22.546%
2025-02-06	156.20	156.75	149.88	156.50	-2.224%	74	3,985	-26.901%
2025-02-05	169.00	169.00	159.45	160.06	-7.292%	66	3,981	-28.527%
2025-02-04	171.00	172.65	164.75	172.65	+3.588%	30	3,951	-33.739%
2025-02-03	170.00	171.10	160.89	166.67	-8.514%	365	3,945	-31.361%
2025-01-31	182.78	196.00	182.00	182.18	+0.735%	250	3,966	-37.205%
2025-01-30	186.52	186.52	166.60	180.85	+6.414%	128	3,977	-36.743%
2025-01-29	176.58	177.17	167.71	169.95	-5.199%	256	3,930	-32.686%
2025-01-28	176.85	179.83	168.70	179.27	+1.541%	59	3,846	-36.186%
2025-01-27	176.25	183.82	171.85	176.55	-4.820%	133	3,854	-35.202%
2025-01-24	195.00	195.00	185.00	185.49	-1.982%	138	3,858	-38.326%
2025-01-23	193.55	194.00	188.80	189.24	-2.954%	29	3,844	-39.548%
2025-01-22	196.15	203.28	194.40	195.00	-3.465%	47	3,835	-41.333%
2025-01-21	197.48	202.10	188.18	202.00	-2.955%	130	3,841	-43.366%
2025-01-17	203.50	216.10	203.50	208.15	+7.046%	168	3,922	-45.040%
2025-01-16	203.35	203.35	192.50	194.45	-6.199%	64	3,922	-41.167%
2025-01-15	191.25	207.30	189.60	207.30	+13.932%	181	3,900	-44.814%
2025-01-14	196.30	200.10	179.80	181.95	-1.755%	104	4,047	-37.126%
2025-01-13	171.13	185.20	171.13	185.20	+3.550%	164	4,010	-38.229%
2025-01-10	178.30	182.10	171.50	178.85	-0.606%	82	3,997	-36.036%
2025-01-08	181.69	184.66	174.45	179.94	+0.812%	101	3,921	-36.423%
2025-01-07	190.93	190.93	176.32	178.49	-6.280%	124	3,921	-35.907%
2025-01-06	202.92	207.63	187.23	190.45	-1.916%	117	3,953	-39.932%
2025-01-03	169.81	194.17	168.61	194.17	+15.853%	464	3,948	-41.083%
2025-01-02	176.65	179.35	163.00	167.60	-10.851%	280	3,892	-31.742%
2024-12-31	207.00	207.00	187.26	188.00	-6.468%	118	3,814	-39.149%
2024-12-30	204.37	206.33	199.32	201.00	-4.739%	129	3,814	-43.085%
2024-12-27	226.10	227.57	210.46	211.00	-10.213%	208	3,858	-45.782%
2024-12-26	233.07	239.80	232.41	235.00	-0.428%	74	3,898	-51.319%
2024-12-24	221.75	236.01	221.75	236.01	+11.721%	40	3,920	-51.527%
2024-12-23	209.65	214.30	202.30	211.25	+2.903%	53	3,920	-45.846%
2024-12-20	208.46	227.00	204.00	205.29	-6.818%	84	3,933	-44.274%
2024-12-19	234.00	234.00	205.90	220.31	-0.734%	217	3,907	-48.073%
2024-12-18	243.65	262.00	216.00	221.94	-13.477%	221	3,912	-48.455%
2024-12-17	252.75	258.20	241.87	256.51	+6.790%	92	3,848	-55.401%
2024-12-16	222.45	241.62	219.70	240.20	+9.987%	155	3,828	-52.373%
2024-12-13	205.15	218.65	200.98	218.39	+7.687%	162	3,857	-47.617%
2024-12-12	204.70	210.98	200.40	202.80	-2.771%	102	3,819	-43.590%
2024-12-11	196.30	208.58	192.43	208.58	+10.069%	82	3,884	-45.153%
2024-12-10	186.00	195.63	186.00	189.50	+5.606%	180	3,897	-39.631%
2024-12-09	183.58	188.90	169.45	179.44	+1.666%	328	3,836	-36.246%
2024-12-06	165.00	176.50	163.00	176.50	+9.261%	624	3,884	-35.184%
2024-12-05	153.05	163.01	152.15	161.54	+7.801%	118	3,664	-29.182%
2024-12-04	143.35	150.45	143.35	149.85	+4.790%	54	3,645	-23.657%
2024-12-03	144.58	148.40	142.40	143.00	-4.667%	107	3,633	-20.000%
2024-12-02	146.00	152.07	146.00	150.00	+9.131%	186	3,609	-23.733%
2024-11-29	134.35	137.45	133.80	137.45	+5.739%	182	3,544	-16.770%
2024-11-27	136.00	136.00	127.40	129.99	-3.532%	157	3,440	-11.993%
2024-11-26	139.70	143.00	133.65	134.75	-2.918%	64	3,440	-15.102%
2024-11-25	155.50	156.00	138.80	138.80	-7.157%	307	3,404	-17.579%
2024-11-22	141.88	152.97	137.00	149.50	+6.709%	472	3,275	-23.478%
2024-11-21	143.68	145.90	136.80	140.10	-0.356%	146	3,208	-18.344%
2024-11-20	143.20	143.20	135.54	140.60	-2.157%	114	3,146	-18.634%
2024-11-19	133.00	144.60	133.00	143.70	+4.244%	427	3,168	-20.390%
2024-11-18	136.25	146.36	132.40	137.85	+13.457%	298	3,191	-17.011%
2024-11-15	113.30	124.00	112.00	121.50	+7.256%	412	3,046	-5.844%
2024-11-14	122.95	125.30	112.50	113.28	-10.698%	249	2,960	+0.989%
2024-11-13	133.90	137.00	123.10	126.85	+1.189%	150	2,904	-9.815%
2024-11-12	139.00	140.50	121.41	125.36	-12.059%	261	2,862	-8.743%
2024-11-11	137.00	149.20	131.15	142.55	+19.389%	413	2,861	-19.747%
2024-11-08	102.80	125.05	101.15	119.40	+18.924%	3,206	2,807	-4.188%
2024-11-07	95.75	102.80	93.25	100.40	+5.407%	846	2,078	+13.944%
2024-11-06	84.62	96.20	84.62	95.25	+35.106%	630	1,661	+20.105%
2024-11-05	68.21	72.85	68.21	70.50	+8.378%	68	1,366	+62.270%
2024-11-04	69.40	69.40	63.65	65.05	-5.997%	207	1,387	+75.865%
2024-11-01	71.91	72.00	68.00	69.20	-1.705%	132	1,401	+65.318%
2024-10-31	75.13	75.13	70.00	70.40	-7.914%	76	1,385	+62.500%
2024-10-30	76.00	78.80	74.10	76.45	+0.924%	283	1,367	+49.640%
2024-10-29	79.30	79.67	73.98	75.75	-3.883%	373	1,536	+51.023%
2024-10-28	84.40	86.00	78.81	78.81	-5.842%	257	1,311	+45.159%
2024-10-25	75.00	83.70	75.00	83.70	+8.112%	468	1,283	+36.679%
2024-10-24	65.10	78.13	63.10	77.42	+60.456%	338	1,282	+47.765%
2024-10-23	49.50	50.18	47.20	48.25	-2.976%	112	1,096	+137.098%
2024-10-22	49.50	49.88	48.80	49.73	-0.837%	28	1,050	+130.042%
2024-10-21	50.80	51.20	49.95	50.15	-4.367%	77	1,039	+128.116%
2024-10-18	52.40	52.67	52.00	52.44	-1.373%	188	1,028	+118.154%
2024-10-17	52.50	53.60	51.90	53.17	-0.617%	68	1,013	+115.159%
2024-10-16	54.15	54.15	53.20	53.50	+1.230%	5	996	+113.832%
2024-10-15	54.95	55.80	52.00	52.85	+0.418%	37	992	+116.462%
2024-10-14	55.00	55.00	50.50	52.63	-0.227%	94	977	+117.367%
2024-10-11	56.75	58.00	51.70	52.75	-20.736%	1,078	947	+116.872%
2024-10-10	66.88	67.77	64.05	66.55	-2.348%	50	808	+71.901%
2024-10-09	67.50	70.00	67.35	68.15	-2.643%	161	774	+67.865%
2024-10-08	68.75	70.49	68.75	70.00	+2.190%	24	617	+63.429%
2024-10-07	72.00	72.37	68.05	68.50	-5.556%	132	599	+67.007%
2024-10-04	72.39	73.75	68.45	72.53	+8.254%	150	587	+57.728%
2024-10-03	70.00	72.83	66.15	67.00	-8.219%	141	547	+70.746%
2024-10-02	74.00	74.00	69.00	73.00	-8.176%	145	542	+56.712%
2024-10-01	81.80	81.80	74.58	79.50	-0.662%	49	485	+43.899%
2024-09-30	81.50	84.82	79.72	80.03	-1.888%	66	458	+42.946%
2024-09-27	80.00	81.57	76.05	81.57	+5.894%	52	415	+40.248%
2024-09-26	80.99	81.55	76.50	77.03	-1.923%	33	409	+48.514%
2024-09-25	78.25	78.89	77.00	78.54	+1.303%	274	414	+45.658%
2024-09-24	78.30	79.48	75.30	77.53	+4.193%	131	292	+47.556%
2024-09-23	74.00	74.41	73.00	74.41	+10.450%	17	175	+53.743%
2024-09-20	68.97	68.97	67.08	67.37	-4.724%	38	168	+69.809%
2024-09-19	64.58	71.37	64.58	70.71	+12.238%	124	161	+61.788%
2024-09-18	63.00	65.62	62.27	63.00	-6.320%	45	64	+81.587%
2024-09-17	65.50	67.25	65.50	67.25	+8.468%	18	34	+70.112%
2024-09-16	62.50	64.00	60.25	62.00	0.000%	27	16	+84.516%