Dark

TSLA20270115C350
TSLA Jan 15 2027 350.00 Call (TSLA270115C00350000)
option OPRA

EOD

Jun 25, 2025

95.85-9.746%(-10.35)171

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-25	102.15	102.15	92.00	95.85	-9.746%	171	4,735	0.000%
2025-06-24	112.30	112.37	105.80	106.20	-5.466%	68	4,785	-9.746%
2025-06-23	101.60	119.00	100.36	112.34	+20.796%	317	4,774	-14.679%
2025-06-20	99.00	99.33	92.75	93.00	-3.377%	410	4,823	+3.065%
2025-06-18	94.65	98.40	94.20	96.25	+3.195%	144	4,900	-0.416%
2025-06-17	98.60	98.60	91.90	93.27	-7.653%	39	4,900	+2.766%
2025-06-16	101.03	102.40	99.76	101.00	+1.763%	28	4,910	-5.099%
2025-06-13	95.45	103.14	92.40	99.25	+5.082%	868	4,917	-3.426%
2025-06-12	99.70	102.30	94.20	94.45	-5.691%	207	4,666	+1.482%
2025-06-11	104.80	105.68	97.90	100.15	+0.623%	61	4,683	-4.294%
2025-06-10	90.00	101.25	89.50	99.53	+13.619%	85	4,695	-3.697%
2025-06-09	71.80	88.35	71.80	87.60	+9.912%	205	4,690	+9.418%
2025-06-06	81.52	85.85	77.75	79.70	+6.836%	1,258	4,671	+20.263%
2025-06-05	93.77	94.80	69.78	74.60	-27.290%	536	4,689	+28.485%
2025-06-04	109.45	109.45	100.75	102.60	-6.727%	50	4,777	-6.579%
2025-06-03	112.90	117.69	110.00	110.00	+1.019%	141	4,772	-12.864%
2025-06-02	111.70	113.30	105.05	108.89	-3.509%	149	4,760	-11.975%
2025-05-30	120.35	125.80	112.85	112.85	-8.446%	354	4,727	-15.064%
2025-05-29	127.10	127.99	122.15	123.26	+1.232%	83	4,575	-22.238%
2025-05-28	126.15	127.63	121.76	121.76	-3.311%	56	4,541	-21.280%
2025-05-27	116.75	126.35	116.75	125.93	+14.170%	153	4,535	-23.886%
2025-05-23	107.61	111.75	106.70	110.30	-1.868%	60	4,505	-13.101%
2025-05-22	106.45	113.92	105.25	112.40	+6.540%	168	4,505	-14.724%
2025-05-21	112.04	114.14	105.50	105.50	-6.222%	34	4,602	-9.147%
2025-05-20	117.60	121.00	111.90	112.50	+0.716%	114	4,601	-14.800%
2025-05-19	108.72	111.70	106.89	111.70	-4.977%	105	4,594	-14.190%
2025-05-16	113.20	117.58	113.00	117.55	+4.722%	454	4,642	-18.460%
2025-05-15	111.35	114.12	108.73	112.25	-3.937%	30	4,706	-14.610%
2025-05-14	111.00	119.00	109.80	116.85	+11.074%	115	4,713	-17.972%
2025-05-13	95.30	107.84	95.30	105.20	+9.996%	214	4,708	-8.888%
2025-05-12	99.53	99.53	92.00	95.64	+13.546%	206	4,729	+0.220%
2025-05-09	81.00	89.25	81.00	84.23	+11.533%	2,602	4,628	+13.796%
2025-05-08	71.50	77.05	71.40	75.52	+12.716%	32	4,680	+26.920%
2025-05-07	69.60	69.60	65.93	67.00	-1.630%	32	4,696	+43.060%
2025-05-06	67.66	69.20	67.45	68.11	-5.599%	39	4,685	+40.728%
2025-05-05	75.20	75.20	69.00	72.15	-5.723%	37	4,707	+32.848%
2025-05-02	74.85	81.45	74.85	76.53	+2.642%	194	4,702	+25.245%
2025-05-01	75.14	78.00	74.35	74.56	+0.553%	61	4,777	+28.554%
2025-04-30	70.55	74.15	68.38	74.15	-7.486%	44	4,821	+29.265%
2025-04-29	75.85	80.15	73.25	80.15	+7.009%	133	4,821	+19.588%
2025-04-28	78.26	80.27	69.20	74.90	-0.531%	110	4,822	+27.971%
2025-04-25	61.45	76.90	60.88	75.30	+26.917%	2,812	4,780	+27.291%
2025-04-24	55.41	59.33	55.41	59.33	+6.326%	59	4,936	+61.554%
2025-04-23	56.35	59.80	52.55	55.80	+11.244%	252	4,924	+71.774%
2025-04-22	48.00	52.60	47.30	50.16	+10.728%	59	5,014	+91.089%
2025-04-21	46.95	46.95	44.00	45.30	-13.616%	328	5,003	+111.589%
2025-04-17	52.98	52.98	51.55	52.44	+0.460%	22	4,933	+82.780%
2025-04-16	58.24	58.24	50.40	52.20	-12.269%	169	4,933	+83.621%
2025-04-15	58.97	61.79	58.54	59.50	-1.848%	40	4,921	+61.092%
2025-04-14	61.50	63.51	58.40	60.62	+0.865%	66	4,936	+58.116%
2025-04-11	63.44	65.48	57.73	60.10	+0.434%	454	4,965	+59.484%
2025-04-10	66.60	68.24	58.70	59.84	-16.226%	160	5,032	+60.177%
2025-04-09	51.25	71.69	51.25	71.43	+47.796%	72	5,064	+34.187%
2025-04-08	59.89	60.44	47.70	48.33	-5.973%	107	5,062	+98.324%
2025-04-07	50.15	54.43	47.45	51.40	-13.395%	161	5,033	+86.479%
2025-04-04	68.03	68.03	57.90	59.35	-16.643%	594	5,006	+61.500%
2025-04-03	71.30	75.23	68.91	71.20	-12.563%	138	5,084	+34.621%
2025-04-02	65.00	81.53	65.00	81.43	+10.189%	109	5,074	+17.708%
2025-04-01	68.41	78.03	68.41	73.90	+9.774%	74	5,004	+29.702%
2025-03-31	62.88	67.32	60.50	67.32	-3.276%	80	5,022	+42.380%
2025-03-28	75.60	75.60	68.65	69.60	-10.482%	50	5,034	+37.716%
2025-03-27	77.85	86.80	76.45	77.75	+4.855%	217	5,038	+23.280%
2025-03-26	80.55	81.65	71.85	74.15	-11.674%	446	5,061	+29.265%
2025-03-25	76.50	83.95	74.13	83.95	+7.836%	681	5,032	+14.175%
2025-03-24	66.50	77.85	66.50	77.85	+29.750%	261	4,478	+23.121%
2025-03-21	57.08	60.00	54.95	60.00	+13.960%	234	4,478	+59.750%
2025-03-20	53.75	54.00	52.00	52.65	-2.138%	14	4,491	+82.051%
2025-03-19	52.39	56.40	50.55	53.80	+10.246%	92	4,480	+78.160%
2025-03-18	49.77	50.91	48.20	48.80	-10.639%	177	4,460	+96.414%
2025-03-17	59.40	59.40	52.95	54.61	-11.634%	397	4,452	+75.517%
2025-03-14	61.45	62.10	58.10	61.80	+5.822%	362	4,455	+55.097%
2025-03-13	60.09	60.09	55.15	58.40	-5.624%	498	4,394	+64.127%
2025-03-12	60.60	64.68	60.60	61.88	+11.899%	518	4,394	+54.897%
2025-03-11	49.45	56.40	49.20	55.30	+12.857%	891	4,334	+73.327%
2025-03-10	61.40	61.40	49.00	49.00	-25.758%	651	4,526	+95.612%
2025-03-07	67.06	67.43	61.20	66.00	-1.109%	267	4,403	+45.227%
2025-03-06	69.00	70.70	65.90	66.74	-11.049%	198	4,415	+43.617%
2025-03-05	70.00	75.16	70.00	75.03	+4.035%	566	4,386	+27.749%
2025-03-04	73.10	76.70	67.10	72.12	-6.822%	298	4,356	+32.903%
2025-03-03	87.84	89.20	76.02	77.40	-6.397%	267	4,377	+23.837%
2025-02-28	74.80	83.10	72.49	82.69	+8.276%	1,411	4,243	+15.915%
2025-02-27	82.50	83.06	75.42	76.37	-6.122%	1,163	4,164	+25.507%
2025-02-26	89.10	90.84	79.00	81.35	-7.557%	168	4,014	+17.824%
2025-02-25	101.75	101.75	84.30	88.00	-14.894%	368	4,030	+8.920%
2025-02-24	109.97	110.45	100.85	103.40	-4.762%	83	3,978	-7.302%
2025-02-21	120.00	120.00	107.55	108.57	-10.458%	228	3,983	-11.716%
2025-02-20	122.01	122.01	117.60	121.25	-3.732%	68	3,977	-20.948%
2025-02-19	125.85	131.10	125.15	125.95	+3.833%	168	3,978	-23.898%
2025-02-18	125.50	125.50	119.50	121.30	-1.940%	71	4,078	-20.981%
2025-02-14	128.55	128.60	119.42	123.70	-0.202%	496	3,915	-22.514%
2025-02-13	116.00	127.00	116.00	123.95	+11.356%	198	3,759	-22.670%
2025-02-12	105.80	117.45	105.80	111.31	+7.029%	189	3,759	-13.889%
2025-02-11	116.74	117.88	103.32	104.00	-13.729%	413	3,628	-7.837%
2025-02-10	124.00	127.46	119.99	120.55	-5.079%	160	3,573	-20.489%
2025-02-07	137.90	137.90	127.00	127.00	-6.618%	152	3,510	-24.528%
2025-02-06	134.38	136.00	129.90	136.00	-2.760%	123	3,485	-29.522%
2025-02-05	144.00	145.75	139.86	139.86	-7.653%	40	3,470	-31.467%
2025-02-04	145.00	151.45	144.67	151.45	+3.648%	15	3,466	-36.712%
2025-02-03	147.00	149.01	140.00	146.12	-9.467%	155	3,464	-34.403%
2025-01-31	163.05	172.31	161.40	161.40	+1.991%	74	3,477	-40.613%
2025-01-30	158.08	163.05	145.50	158.25	+6.998%	185	3,492	-39.431%
2025-01-29	155.10	155.10	147.08	147.90	-6.274%	70	3,398	-35.193%
2025-01-28	149.37	157.85	149.37	157.80	+3.987%	25	3,370	-39.259%
2025-01-27	156.85	159.84	149.90	151.75	-7.779%	31	3,352	-36.837%
2025-01-24	170.80	170.80	164.55	164.55	-2.633%	84	3,353	-41.750%
2025-01-23	170.70	172.26	168.40	169.00	-1.227%	24	3,348	-43.284%
2025-01-22	173.39	177.00	171.10	171.10	-2.390%	28	3,344	-43.980%
2025-01-21	182.15	182.15	167.59	175.29	-4.354%	71	3,255	-45.319%
2025-01-17	182.13	191.86	181.38	183.27	+5.765%	312	3,255	-47.700%
2025-01-16	176.40	176.40	169.22	173.28	-6.035%	33	3,255	-44.685%
2025-01-15	170.00	184.41	166.50	184.41	+15.271%	59	3,236	-48.023%
2025-01-14	172.85	175.15	159.98	159.98	-0.695%	73	3,225	-40.086%
2025-01-13	149.85	161.10	149.85	161.10	+1.898%	77	3,201	-40.503%
2025-01-10	156.50	160.57	152.73	158.10	-0.641%	166	3,188	-39.374%
2025-01-08	159.31	162.00	153.19	159.12	+0.805%	61	3,216	-39.762%
2025-01-07	172.00	172.00	156.03	157.85	-7.501%	141	3,216	-39.278%
2025-01-06	181.00	181.00	166.10	170.65	-0.438%	537	3,250	-43.832%
2025-01-03	150.00	172.00	148.90	171.40	+16.599%	308	3,433	-44.078%
2025-01-02	153.03	153.85	143.15	147.00	-11.812%	202	3,474	-34.796%
2024-12-31	179.65	182.45	166.25	166.69	-6.955%	79	3,418	-42.498%
2024-12-30	181.10	183.65	177.51	179.15	-5.237%	53	3,418	-46.497%
2024-12-27	197.92	197.92	189.05	189.05	-10.863%	32	3,421	-49.299%
2024-12-26	208.02	214.90	206.21	212.09	+0.170%	139	3,418	-54.807%
2024-12-24	205.80	211.73	204.00	211.73	+12.622%	26	3,397	-54.730%
2024-12-23	190.30	191.62	181.20	188.00	+2.648%	111	3,397	-49.016%
2024-12-20	189.80	203.00	182.70	183.15	-5.593%	155	3,417	-47.666%
2024-12-19	204.95	206.32	185.00	194.00	-2.346%	106	3,405	-50.593%
2024-12-18	214.42	227.37	193.98	198.66	-14.628%	97	3,414	-51.752%
2024-12-17	222.50	235.25	214.12	232.70	+7.662%	109	3,386	-58.810%
2024-12-16	198.45	217.20	196.85	216.14	+10.904%	68	3,403	-55.654%
2024-12-13	189.15	194.89	183.50	194.89	+7.188%	298	3,395	-50.818%
2024-12-12	183.96	187.48	180.00	181.82	-2.379%	143	3,423	-47.283%
2024-12-11	183.02	186.25	181.85	186.25	+11.260%	33	3,511	-48.537%
2024-12-10	163.61	174.25	163.61	167.40	+7.308%	192	3,547	-42.742%
2024-12-09	162.20	168.00	148.00	156.00	+0.289%	192	3,597	-38.558%
2024-12-06	145.40	155.55	141.59	155.55	+11.107%	744	3,508	-38.380%
2024-12-05	132.00	144.75	132.00	140.00	+8.527%	134	3,419	-31.536%
2024-12-04	125.50	129.13	123.75	129.00	+2.805%	133	3,475	-25.698%
2024-12-03	123.14	128.82	123.14	125.48	-4.433%	213	3,398	-23.613%
2024-12-02	127.77	132.40	126.80	131.30	+11.271%	400	3,308	-26.999%
2024-11-29	117.00	118.00	114.87	118.00	+5.546%	1,238	3,030	-18.771%
2024-11-27	118.35	118.50	109.77	111.80	-3.704%	146	3,068	-14.267%
2024-11-26	122.64	123.10	116.10	116.10	-4.129%	87	3,068	-17.442%
2024-11-25	137.50	137.50	121.10	121.10	-7.656%	640	3,063	-20.851%
2024-11-22	123.60	134.00	120.55	131.14	+6.618%	314	2,725	-26.910%
2024-11-21	125.38	125.38	119.23	123.00	+0.994%	165	2,667	-22.073%
2024-11-20	124.00	125.76	118.00	121.79	-2.412%	631	2,667	-21.299%
2024-11-19	118.35	126.38	117.00	124.80	+8.996%	97	2,093	-23.197%
2024-11-18	118.00	128.55	114.06	114.50	+9.172%	225	2,107	-16.288%
2024-11-15	97.11	106.55	94.60	104.88	+9.524%	194	2,046	-8.610%
2024-11-14	105.05	105.05	95.45	95.76	-11.333%	325	2,016	+0.094%
2024-11-13	113.95	118.85	103.40	108.00	0.000%	175	1,936	-11.250%
2024-11-12	119.95	119.95	104.65	108.00	-13.043%	506	1,860	-11.250%
2024-11-11	120.75	130.45	113.00	124.20	+24.275%	477	1,767	-22.826%
2024-11-08	85.80	106.00	85.80	99.94	+17.300%	1,586	1,598	-4.092%
2024-11-07	79.86	86.52	79.55	85.20	+7.903%	491	1,320	+12.500%
2024-11-06	70.12	80.55	70.12	78.96	+36.138%	493	1,213	+21.391%
2024-11-05	56.30	60.05	56.28	58.00	+9.434%	25	943	+65.259%
2024-11-04	54.37	56.58	51.96	53.00	-6.690%	326	921	+80.849%
2024-11-01	57.55	58.70	56.55	56.80	-1.217%	242	888	+68.750%
2024-10-31	60.30	60.51	57.50	57.50	-11.293%	31	860	+66.696%
2024-10-30	61.90	64.82	61.85	64.82	+2.889%	6	858	+47.871%
2024-10-29	65.98	65.98	61.35	63.00	-3.817%	39	856	+52.143%
2024-10-28	69.50	72.20	65.50	65.50	-5.755%	79	823	+46.336%
2024-10-25	61.50	69.50	61.50	69.50	+7.121%	206	783	+37.914%
2024-10-24	51.49	65.00	51.49	64.88	+70.289%	161	766	+47.734%
2024-10-23	39.20	39.39	37.81	38.10	-4.054%	19	711	+151.575%
2024-10-22	40.00	40.32	39.65	39.71	-1.342%	9	712	+141.375%
2024-10-21	40.25	41.64	40.25	40.25	-5.227%	7	705	+138.137%
2024-10-18	42.95	42.95	42.47	42.47	-0.841%	34	699	+125.689%
2024-10-17	42.00	42.83	42.00	42.83	-1.540%	10	692	+123.792%
2024-10-16	44.20	44.20	43.40	43.50	+1.163%	9	689	+120.345%
2024-10-15	43.65	43.95	42.20	43.00	-0.301%	4	680	+122.907%
2024-10-14	43.69	44.75	40.90	43.13	+0.302%	26	678	+122.235%
2024-10-11	46.75	46.75	42.50	43.00	-22.523%	638	664	+122.907%
2024-10-10	56.75	56.75	53.10	55.50	-2.116%	34	369	+72.703%
2024-10-09	57.00	58.40	55.00	56.70	-2.761%	74	353	+69.048%
2024-10-08	57.50	58.31	57.50	58.31	+1.941%	2	364	+64.380%
2024-10-07	60.00	60.00	57.00	57.20	-5.031%	67	362	+67.570%
2024-10-04	59.26	60.23	59.26	60.23	+10.069%	80	304	+59.140%
2024-10-03	60.00	60.53	54.50	54.72	-10.821%	47	303	+75.164%
2024-10-02	60.43	61.36	58.05	61.36	-7.409%	29	263	+56.209%
2024-10-01	65.95	67.70	63.85	66.27	-3.537%	52	242	+44.636%
2024-09-30	70.45	70.45	66.75	68.70	+1.029%	17	205	+39.520%
2024-09-27	66.71	69.10	64.95	68.00	+4.971%	50	194	+40.956%
2024-09-26	68.00	68.00	64.15	64.78	-2.145%	12	174	+47.962%
2024-09-25	65.68	66.20	64.35	66.20	+2.636%	131	168	+44.789%
2024-09-24	65.15	66.84	63.35	64.50	+3.365%	38	44	+48.605%
2024-09-23	62.85	62.85	62.40	62.40	+10.150%	10	15	+53.606%
2024-09-20	55.40	58.20	55.40	56.65	0.000%	16	6	+69.197%