Dark

TSLA20270115C320
TSLA Jan 15 2027 320.00 Call (TSLA270115C00320000)
option OPRA

EOD

Jun 25, 2025

105.00-9.833%(-11.45)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-25	113.67	113.67	103.20	105.00	-9.833%	26	2,208	0.000%
2025-06-24	123.90	123.90	116.45	116.45	-5.709%	38	2,203	-9.833%
2025-06-23	113.50	130.50	113.50	123.50	+18.295%	55	2,217	-14.980%
2025-06-20	107.20	107.20	103.65	104.40	-1.500%	22	2,225	+0.575%
2025-06-18	107.25	107.30	105.99	105.99	+2.953%	20	2,234	-0.934%
2025-06-17	106.60	106.60	102.10	102.95	-8.121%	7	2,234	+1.991%
2025-06-16	111.02	112.30	111.02	112.05	+2.507%	18	2,231	-6.292%
2025-06-13	100.80	114.05	100.80	109.31	+4.503%	216	2,217	-3.943%
2025-06-12	108.84	111.15	104.60	104.60	-5.339%	54	2,259	+0.382%
2025-06-11	116.10	116.10	109.60	110.50	-0.181%	18	2,234	-4.977%
2025-06-10	99.84	110.70	99.84	110.70	+13.795%	57	2,245	-5.149%
2025-06-09	88.00	97.28	87.32	97.28	+4.749%	14	2,230	+7.936%
2025-06-06	91.47	95.00	89.10	92.87	+10.560%	64	2,224	+13.061%
2025-06-05	106.07	106.07	79.15	84.00	-26.154%	137	2,220	+25.000%
2025-06-04	120.50	120.50	113.75	113.75	-6.247%	3	2,210	-7.692%
2025-06-03	123.50	127.79	121.33	121.33	+0.547%	16	2,210	-13.459%
2025-06-02	122.30	122.30	116.07	120.67	-5.616%	25	2,212	-12.986%
2025-05-30	132.25	136.28	127.85	127.85	-5.177%	66	2,211	-17.873%
2025-05-29	139.85	139.85	133.50	134.83	+1.072%	41	2,212	-22.124%
2025-05-28	138.16	138.16	133.40	133.40	-1.331%	14	2,227	-21.289%
2025-05-27	128.65	138.10	128.65	135.20	+11.828%	109	2,226	-22.337%
2025-05-23	118.00	120.90	118.00	120.90	-3.280%	6	2,192	-13.151%
2025-05-22	114.95	125.00	114.95	125.00	+6.664%	10	2,192	-16.000%
2025-05-21	123.27	125.80	116.65	117.19	-6.060%	14	2,196	-10.402%
2025-05-20	130.17	132.55	124.75	124.75	+2.675%	13	2,192	-15.832%
2025-05-19	119.72	122.28	119.02	121.50	-4.855%	51	2,189	-13.580%
2025-05-16	126.50	128.20	126.50	127.70	+1.964%	32	2,199	-17.776%
2025-05-15	121.23	125.24	119.13	125.24	-2.194%	76	2,197	-16.161%
2025-05-14	122.00	130.07	120.72	128.05	+8.951%	50	2,197	-18.001%
2025-05-13	106.00	118.68	106.00	117.53	+12.179%	72	2,198	-10.661%
2025-05-12	107.55	107.55	104.05	104.77	+12.571%	110	2,192	+0.220%
2025-05-09	92.40	98.60	91.80	93.07	+10.012%	520	2,195	+12.818%
2025-05-08	83.00	84.60	83.00	84.60	+10.242%	6	2,172	+24.113%
2025-05-07	75.50	76.74	75.50	76.74	+0.498%	76	2,172	+36.826%
2025-05-06	78.65	78.65	76.22	76.36	-4.989%	10	2,127	+37.507%
2025-05-05	82.43	82.43	78.05	80.37	-10.670%	51	2,121	+30.646%
2025-05-02	82.75	89.97	82.75	89.97	+8.988%	20	2,099	+16.706%
2025-05-01	83.35	86.43	81.77	82.55	+0.061%	6	2,096	+27.196%
2025-04-30	77.60	82.85	77.60	82.50	-2.655%	6	2,097	+27.273%
2025-04-29	85.46	85.46	84.75	84.75	-0.083%	2	2,098	+23.894%
2025-04-28	85.90	86.80	79.51	84.82	+1.447%	26	2,097	+23.792%
2025-04-25	69.70	84.95	69.70	83.61	+27.649%	252	2,073	+25.583%
2025-04-24	64.50	65.50	64.50	65.50	-0.350%	13	2,050	+60.305%
2025-04-23	60.50	67.60	60.20	65.73	+15.316%	7	2,050	+59.744%
2025-04-22	53.47	57.13	53.47	57.00	+12.670%	9	2,046	+84.211%
2025-04-21	53.80	54.00	50.55	50.59	-14.989%	16	2,050	+107.551%
2025-04-17	59.60	59.60	58.35	59.51	+2.515%	4	2,051	+76.441%
2025-04-16	64.97	64.97	57.46	58.05	-14.632%	10	2,051	+80.879%
2025-04-15	68.05	68.28	68.00	68.00	+4.938%	532	2,047	+54.412%
2025-04-11	71.00	71.00	64.80	64.80	-2.483%	14	2,160	+62.037%
2025-04-10	71.60	71.60	66.23	66.45	-17.922%	4	2,162	+58.014%
2025-04-09	76.36	80.96	75.75	80.96	+50.567%	8	2,163	+29.694%
2025-04-08	64.55	67.50	53.08	53.77	-9.706%	12	2,165	+95.276%
2025-04-07	55.90	62.50	54.18	59.55	-9.084%	130	2,169	+76.322%
2025-04-04	73.50	73.50	64.75	65.50	-18.684%	40	2,169	+60.305%
2025-04-03	79.07	80.55	78.66	80.55	-8.466%	9	2,174	+30.354%
2025-04-02	86.85	89.41	86.85	88.00	+5.112%	6	2,174	+19.318%
2025-04-01	77.53	84.33	77.53	83.72	+20.599%	8	2,174	+25.418%
2025-03-31	69.42	69.42	69.42	69.42	-10.391%	3	2,172	+51.253%
2025-03-28	76.45	78.54	76.45	77.47	-7.774%	32	2,173	+35.536%
2025-03-27	86.00	95.75	84.00	84.00	+5.131%	13	2,178	+25.000%
2025-03-26	89.17	89.17	79.53	79.90	-13.341%	40	2,180	+31.414%
2025-03-25	82.00	92.56	82.00	92.20	+6.874%	625	2,177	+13.883%
2025-03-24	77.65	86.27	77.65	86.27	+30.712%	204	1,914	+21.711%
2025-03-21	63.35	66.00	63.35	66.00	+10.460%	28	1,883	+59.091%
2025-03-20	59.97	59.97	59.75	59.75	-0.334%	2	1,876	+75.732%
2025-03-19	59.95	59.95	59.95	59.95	+5.175%	5	1,876	+75.146%
2025-03-18	56.40	57.00	54.60	57.00	-6.557%	36	1,871	+84.211%
2025-03-17	63.25	63.25	59.03	61.00	-10.623%	39	1,873	+72.131%
2025-03-14	69.20	69.20	68.25	68.25	+5.634%	4	1,872	+53.846%
2025-03-13	66.51	66.51	61.60	64.61	-8.028%	19	1,876	+62.514%
2025-03-12	70.70	71.09	68.60	70.25	+12.041%	33	1,876	+49.466%
2025-03-11	57.00	62.70	55.90	62.70	+13.075%	153	1,892	+67.464%
2025-03-10	66.05	66.85	54.92	55.45	-25.370%	849	1,831	+89.360%
2025-03-07	72.67	74.65	69.14	74.30	+0.705%	1,958	2,076	+41.319%
2025-03-06	79.17	79.17	73.15	73.78	-9.026%	20	1,610	+42.315%
2025-03-05	77.35	81.10	77.35	81.10	-0.454%	16	1,608	+29.470%
2025-03-04	78.50	87.04	75.90	81.47	-2.653%	86	1,607	+28.882%
2025-03-03	99.50	99.50	83.69	83.69	-7.330%	76	1,562	+25.463%
2025-02-28	82.10	91.73	81.30	90.31	+5.318%	86	1,503	+16.266%
2025-02-27	91.49	92.00	85.75	85.75	-3.922%	23	1,515	+22.449%
2025-02-26	96.82	96.82	87.60	89.25	-7.819%	62	1,509	+17.647%
2025-02-25	109.50	109.65	93.75	96.82	-15.809%	105	1,489	+8.449%
2025-02-24	121.00	121.00	111.12	115.00	-4.087%	17	1,450	-8.696%
2025-02-21	131.00	131.00	119.90	119.90	-8.263%	24	1,449	-12.427%
2025-02-20	130.70	130.70	130.70	130.70	-3.507%	8	1,455	-19.663%
2025-02-19	134.40	141.30	134.40	135.45	+2.551%	11	1,455	-22.481%
2025-02-18	135.00	135.00	130.90	132.08	-2.315%	6	1,450	-20.503%
2025-02-14	130.95	135.21	130.95	135.21	+0.133%	6	1,446	-22.343%
2025-02-13	131.75	135.65	131.75	135.03	+11.687%	32	1,447	-22.240%
2025-02-12	119.50	128.34	119.50	120.90	+4.359%	33	1,447	-13.151%
2025-02-11	126.90	126.90	113.21	115.85	-15.990%	203	1,443	-9.366%
2025-02-10	132.00	139.00	131.17	137.90	-1.147%	10	1,415	-23.858%
2025-02-07	143.00	143.00	139.50	139.50	-4.236%	8	1,411	-24.731%
2025-02-06	144.10	145.67	144.10	145.67	-4.441%	9	1,410	-27.919%
2025-02-05	159.25	159.25	152.20	152.44	-4.402%	22	1,408	-31.120%
2025-02-04	162.50	162.50	158.25	159.46	+1.976%	7	1,408	-34.153%
2025-02-03	159.72	161.08	153.00	156.37	-10.153%	25	1,409	-32.852%
2025-01-31	183.00	186.13	173.64	174.04	+1.778%	44	1,400	-39.669%
2025-01-30	176.35	176.35	163.80	171.00	+6.066%	25	1,400	-38.596%
2025-01-29	160.50	162.00	159.72	161.22	-0.291%	224	1,381	-34.872%
2025-01-28	161.69	161.69	161.69	161.69	-2.006%	2	1,166	-35.061%
2025-01-27	169.36	169.36	165.00	165.00	-6.780%	2	1,164	-36.364%
2025-01-24	183.30	183.30	176.50	177.00	-1.051%	22	1,164	-40.678%
2025-01-23	181.50	181.50	178.88	178.88	-2.491%	13	1,163	-41.301%
2025-01-21	178.57	183.45	178.57	183.45	-11.011%	3	1,158	-42.764%
2025-01-17	198.00	206.15	198.00	206.15	+11.378%	10	1,158	-49.066%
2025-01-16	193.05	193.05	184.52	185.09	-6.421%	20	1,158	-43.271%
2025-01-15	189.42	198.80	189.42	197.79	+7.905%	16	1,165	-46.913%
2025-01-14	185.66	185.66	181.42	183.30	+7.162%	5	1,160	-42.717%
2025-01-13	161.82	171.05	161.82	171.05	+3.510%	15	1,157	-38.614%
2025-01-10	172.34	172.34	165.25	165.25	-2.479%	6	1,145	-36.460%
2025-01-08	169.45	169.45	169.45	169.45	-1.483%	1	1,142	-38.035%
2025-01-07	174.08	174.85	171.15	172.00	-5.302%	4	1,142	-38.953%
2025-01-06	190.50	190.50	181.63	181.63	+2.837%	40	1,140	-42.190%
2025-01-03	162.18	176.62	162.18	176.62	+11.962%	46	1,156	-40.550%
2025-01-02	154.25	164.00	154.25	157.75	-11.719%	91	1,147	-33.439%
2024-12-31	195.98	195.98	178.69	178.69	-8.034%	19	1,172	-41.239%
2024-12-30	194.55	194.55	190.57	194.30	-7.880%	5	1,172	-45.960%
2024-12-27	211.25	211.25	210.92	210.92	-5.831%	6	1,173	-50.218%
2024-12-26	226.50	226.50	223.98	223.98	+9.687%	9	1,173	-53.121%
2024-12-23	197.70	204.20	197.70	204.20	+0.393%	26	1,172	-48.580%
2024-12-20	195.40	214.65	195.40	203.40	-2.679%	28	1,182	-48.378%
2024-12-19	219.00	220.91	209.00	209.00	-8.873%	8	1,159	-49.761%
2024-12-18	233.03	250.00	229.35	229.35	-5.908%	27	1,158	-54.218%
2024-12-17	241.80	246.50	226.71	243.75	+6.413%	121	1,156	-56.923%
2024-12-16	210.10	230.73	210.10	229.06	+10.989%	71	1,072	-54.160%
2024-12-13	194.48	206.38	191.60	206.38	+5.863%	12	1,034	-49.123%
2024-12-12	198.24	202.50	194.95	194.95	-1.961%	76	1,034	-46.140%
2024-12-11	194.67	199.02	194.67	198.85	+10.014%	13	1,050	-47.196%
2024-12-10	176.87	184.85	176.87	180.75	+7.557%	431	1,048	-41.909%
2024-12-09	174.93	180.00	163.41	168.05	+3.218%	34	696	-37.519%
2024-12-06	154.90	162.81	154.90	162.81	+6.971%	36	680	-35.508%
2024-12-05	153.03	153.03	151.10	152.20	+9.229%	6	669	-31.012%
2024-12-04	134.95	139.34	134.95	139.34	+2.811%	25	668	-24.645%
2024-12-03	139.00	139.00	135.50	135.53	-4.022%	67	670	-22.526%
2024-12-02	137.15	142.14	137.15	141.21	+11.101%	155	603	-25.643%
2024-11-29	126.75	127.92	126.13	127.10	+4.018%	212	674	-17.388%
2024-11-27	126.35	126.35	119.99	122.19	-4.725%	23	569	-14.068%
2024-11-26	131.65	135.30	128.25	128.25	-7.032%	18	569	-18.129%
2024-11-25	146.00	147.46	137.95	137.95	-2.128%	18	560	-23.885%
2024-11-22	133.60	143.95	129.77	140.95	+6.780%	106	565	-25.505%
2024-11-21	132.20	135.40	132.00	132.00	+0.152%	13	563	-20.455%
2024-11-20	131.30	132.74	129.66	131.80	-1.774%	7	563	-20.334%
2024-11-19	135.78	136.80	134.00	134.18	+4.992%	13	563	-21.747%
2024-11-18	127.12	137.95	124.05	127.80	+11.169%	41	560	-17.840%
2024-11-15	104.05	117.80	104.05	114.96	+8.473%	238	553	-8.664%
2024-11-14	115.75	116.00	105.27	105.98	-11.830%	157	528	-0.925%
2024-11-13	124.99	125.60	113.80	120.20	+1.864%	49	506	-12.646%
2024-11-12	130.95	130.95	115.50	118.00	-11.338%	52	479	-11.017%
2024-11-11	131.75	144.50	127.20	133.09	+19.901%	44	483	-21.106%
2024-11-08	99.40	116.30	98.44	111.00	+18.161%	636	470	-5.405%
2024-11-07	88.50	95.40	88.50	93.94	+6.003%	20	361	+11.773%
2024-11-06	85.00	89.45	82.21	88.62	+36.338%	108	362	+18.483%
2024-11-05	65.43	66.77	64.77	65.00	+11.111%	23	307	+61.538%
2024-11-04	58.50	58.50	58.50	58.50	-7.069%	1	298	+79.487%
2024-11-01	63.80	63.80	62.95	62.95	-3.154%	4	299	+66.799%
2024-10-31	65.92	66.12	65.00	65.00	-10.159%	4	300	+61.538%
2024-10-30	69.47	72.35	69.47	72.35	+5.405%	36	298	+45.128%
2024-10-29	69.05	69.05	68.64	68.64	-5.973%	12	282	+52.972%
2024-10-28	79.70	79.77	73.00	73.00	-3.401%	122	291	+43.836%
2024-10-25	73.20	76.76	73.20	75.57	+5.915%	68	319	+38.944%
2024-10-24	61.95	72.15	61.95	71.35	+64.895%	166	299	+47.162%
2024-10-23	44.42	44.43	43.24	43.27	-2.808%	16	232	+142.662%
2024-10-22	45.27	45.27	44.52	44.52	-5.277%	13	227	+135.849%
2024-10-21	45.36	47.00	45.00	47.00	-1.776%	10	224	+123.404%
2024-10-18	47.97	48.11	47.60	47.85	+0.652%	22	222	+119.436%
2024-10-17	47.54	47.54	47.54	47.54	-3.570%	1	222	+120.867%
2024-10-16	49.00	49.30	48.85	49.30	+0.612%	3	222	+112.982%
2024-10-15	49.77	49.77	49.00	49.00	0.000%	4	220	+114.286%
2024-10-14	49.50	49.50	46.65	49.00	+1.031%	4	217	+114.286%
2024-10-11	52.00	52.00	47.50	48.50	-20.492%	110	214	+116.495%
2024-10-10	60.30	63.11	60.10	61.00	-4.688%	13	182	+72.131%
2024-10-09	64.55	66.75	64.00	64.00	+0.109%	6	175	+64.063%
2024-10-07	64.59	64.59	63.93	63.93	-5.261%	6	171	+64.242%
2024-10-04	66.82	67.65	66.00	67.48	+10.334%	22	169	+55.602%
2024-10-03	64.48	64.48	60.88	61.16	-7.543%	10	162	+71.681%
2024-10-02	68.00	68.50	65.70	66.15	-8.125%	7	156	+58.730%
2024-10-01	70.79	72.00	70.79	72.00	-3.705%	16	153	+45.833%
2024-09-30	76.22	76.22	73.20	74.77	-1.359%	21	151	+40.431%
2024-09-27	72.50	75.80	72.50	75.80	+5.278%	30	153	+38.522%
2024-09-26	75.57	75.57	72.00	72.00	+1.408%	20	156	+45.833%
2024-09-25	72.88	72.88	71.00	71.00	+0.666%	8	146	+47.887%
2024-09-24	70.00	70.68	70.00	70.53	+2.262%	10	143	+48.873%
2024-09-23	69.70	69.70	68.97	68.97	+9.476%	7	140	+52.240%
2024-09-20	66.95	66.95	62.50	63.00	-4.762%	88	140	+66.667%
2024-09-19	59.86	67.35	59.86	66.15	+11.948%	90	136	+58.730%
2024-09-18	60.00	60.00	58.50	59.09	+1.442%	33	93	+77.695%
2024-09-17	60.50	62.00	57.70	58.25	+1.782%	30	71	+80.258%
2024-09-16	55.75	60.00	55.75	57.23	0.000%	78	44	+83.470%