Dark

TSLA20270115C360
TSLA Jan 15 2027 360.00 Call (TSLA270115C00360000)
option OPRA

EOD

Jun 25, 2025

93.00-9.568%(-9.84)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-25	98.85	98.85	90.00	93.00	-9.568%	11	2,650	0.000%
2025-06-24	113.41	113.41	102.76	102.84	-5.781%	46	2,652	-9.568%
2025-06-23	104.00	115.70	104.00	109.15	+20.077%	46	2,666	-14.796%
2025-06-20	90.60	91.50	90.60	90.90	-0.980%	8	2,663	+2.310%
2025-06-18	92.50	92.65	91.15	91.80	+2.193%	15	2,676	+1.307%
2025-06-17	91.65	91.65	89.05	89.83	-8.093%	13	2,676	+3.529%
2025-06-16	98.25	98.25	96.95	97.74	+3.101%	10	2,666	-4.850%
2025-06-13	89.86	94.80	89.20	94.80	+3.799%	12	2,670	-1.899%
2025-06-12	96.23	96.23	91.33	91.33	-3.863%	6	2,668	+1.829%
2025-06-11	100.50	101.24	95.00	95.00	-1.319%	19	2,664	-2.105%
2025-06-10	87.90	96.27	87.26	96.27	+13.741%	38	2,660	-3.397%
2025-06-09	75.37	85.00	75.37	84.64	+5.985%	6	2,654	+9.877%
2025-06-06	77.63	82.30	75.42	79.86	+10.563%	60	2,651	+16.454%
2025-06-05	89.80	90.15	67.00	72.23	-27.040%	87	2,654	+28.755%
2025-06-04	103.78	103.78	98.00	99.00	-9.191%	31	2,716	-6.061%
2025-06-03	108.10	114.77	107.60	109.02	+5.527%	18	2,716	-14.695%
2025-06-02	107.05	107.05	101.75	103.31	-6.167%	28	2,727	-9.980%
2025-05-30	117.19	121.57	110.10	110.10	-7.401%	76	2,714	-15.531%
2025-05-29	124.00	124.00	118.90	118.90	-0.084%	16	2,688	-21.783%
2025-05-28	123.75	124.22	118.90	119.00	-1.734%	18	2,682	-21.849%
2025-05-27	113.85	123.32	113.85	121.10	+13.156%	62	2,678	-23.204%
2025-05-23	104.04	107.02	103.60	107.02	+0.725%	26	2,644	-13.100%
2025-05-22	101.20	107.50	101.20	106.25	+1.899%	9	2,644	-12.471%
2025-05-21	109.00	110.35	103.20	104.27	-5.071%	49	2,650	-10.808%
2025-05-20	117.30	117.40	109.75	109.84	+2.510%	13	2,666	-15.331%
2025-05-19	105.25	108.30	105.25	107.15	-5.694%	13	2,659	-13.206%
2025-05-16	113.80	113.80	112.12	113.62	+3.810%	170	2,651	-18.148%
2025-05-15	106.60	110.68	106.60	109.45	-3.355%	23	2,642	-15.030%
2025-05-14	106.97	114.50	106.97	113.25	+10.542%	18	2,652	-17.881%
2025-05-13	91.82	103.72	91.82	102.45	+11.821%	50	2,659	-9.224%
2025-05-12	91.00	93.40	89.05	91.62	+12.555%	265	2,660	+1.506%
2025-05-09	75.00	84.20	75.00	81.40	+9.777%	66	2,660	+14.251%
2025-05-08	69.55	74.15	69.55	74.15	+15.211%	13	2,671	+25.421%
2025-05-07	66.90	66.90	63.85	64.36	-1.815%	15	2,682	+44.500%
2025-05-06	65.55	65.55	65.55	65.55	-2.961%	1	2,677	+41.876%
2025-05-05	70.32	70.32	67.00	67.55	-8.469%	35	2,676	+37.676%
2025-05-02	73.82	78.75	71.75	73.80	+2.329%	78	2,678	+26.016%
2025-05-01	70.55	75.40	70.55	72.12	+1.363%	21	2,693	+28.952%
2025-04-30	70.00	71.55	66.75	71.15	-7.717%	107	2,697	+30.710%
2025-04-29	75.00	77.10	70.88	77.10	+7.832%	20	2,684	+20.623%
2025-04-28	74.00	74.95	67.45	71.50	-1.920%	20	2,694	+30.070%
2025-04-25	58.70	74.15	58.70	72.90	+30.762%	192	2,692	+27.572%
2025-04-24	53.16	56.64	53.16	55.75	-2.569%	24	2,685	+66.816%
2025-04-23	53.60	57.33	52.00	57.22	+17.979%	12	2,688	+62.531%
2025-04-22	48.25	49.92	47.10	48.50	+11.958%	7	2,691	+91.753%
2025-04-21	45.29	45.29	42.55	43.32	-12.907%	40	2,690	+114.681%
2025-04-17	50.93	50.95	49.50	49.74	+3.216%	63	2,692	+86.972%
2025-04-16	55.71	55.71	48.19	48.19	-15.233%	10	2,692	+92.986%
2025-04-15	56.85	56.85	56.85	56.85	+0.887%	2	2,692	+63.588%
2025-04-14	61.30	61.30	56.35	56.35	-4.216%	97	2,694	+65.040%
2025-04-11	58.20	58.83	58.20	58.83	+0.823%	40	2,694	+58.083%
2025-04-10	65.20	65.20	56.70	58.35	-14.693%	21	2,694	+59.383%
2025-04-09	49.50	68.45	49.50	68.40	+45.223%	15	2,699	+35.965%
2025-04-08	57.61	58.00	47.10	47.10	-7.101%	11	2,696	+97.452%
2025-04-07	48.63	53.50	48.00	50.70	-9.497%	48	2,694	+83.432%
2025-04-04	66.00	66.00	56.02	56.02	-21.099%	32	2,687	+66.012%
2025-04-03	70.00	74.10	67.00	71.00	-7.636%	708	2,683	+30.986%
2025-04-02	61.50	78.55	61.50	76.87	+4.372%	47	2,791	+20.983%
2025-04-01	68.00	73.65	67.65	73.65	+15.602%	7	2,779	+26.273%
2025-03-31	59.25	65.16	58.76	63.71	-4.910%	49	2,781	+45.974%
2025-03-28	70.25	70.25	67.00	67.00	-9.764%	34	2,762	+38.806%
2025-03-27	75.00	81.00	74.25	74.25	+3.125%	27	2,765	+25.253%
2025-03-26	78.55	78.55	69.85	72.00	-11.056%	69	2,784	+29.167%
2025-03-25	71.75	80.95	71.75	80.95	+11.809%	30	2,786	+14.886%
2025-03-24	62.41	73.20	62.41	72.40	+29.959%	162	2,761	+28.453%
2025-03-21	53.95	55.80	53.07	55.71	+10.976%	34	2,749	+66.936%
2025-03-20	50.30	50.51	50.20	50.20	-6.951%	3	2,763	+85.259%
2025-03-19	50.25	54.00	50.25	53.95	+15.401%	12	2,762	+72.382%
2025-03-18	47.50	48.90	46.75	46.75	-9.504%	9	2,760	+98.930%
2025-03-17	55.95	55.95	51.00	51.66	-13.016%	18	2,757	+80.023%
2025-03-14	57.20	59.95	57.20	59.39	+5.395%	92	2,755	+56.592%
2025-03-13	59.75	59.75	54.22	56.35	-8.195%	9	2,759	+65.040%
2025-03-12	59.55	61.50	59.55	61.38	+15.593%	7	2,759	+51.515%
2025-03-11	51.28	54.27	48.55	53.10	+12.859%	64	2,761	+75.141%
2025-03-10	56.75	56.75	47.05	47.05	-27.615%	69	2,759	+97.662%
2025-03-07	62.50	65.00	59.95	65.00	-1.201%	14	2,742	+43.077%
2025-03-06	68.32	68.36	63.70	65.79	-6.415%	23	2,750	+41.359%
2025-03-05	72.00	72.00	68.76	70.30	+0.429%	11	2,750	+32.290%
2025-03-04	71.68	74.45	65.69	70.00	-5.660%	759	2,751	+32.857%
2025-03-03	85.50	85.50	72.93	74.20	-7.815%	5	3,117	+25.337%
2025-02-28	71.40	80.49	70.50	80.49	+7.780%	72	3,120	+15.542%
2025-02-27	80.20	80.20	73.60	74.68	-4.866%	545	3,140	+24.531%
2025-02-26	87.82	87.82	76.27	78.50	-6.492%	61	2,741	+18.471%
2025-02-25	97.30	97.40	82.40	83.95	-17.817%	220	2,779	+10.780%
2025-02-24	102.25	104.25	98.50	102.15	-1.352%	97	2,883	-8.957%
2025-02-21	116.88	116.88	103.55	103.55	-11.985%	50	2,919	-10.188%
2025-02-20	115.40	117.85	115.40	117.65	-3.920%	32	2,922	-20.952%
2025-02-19	121.92	127.20	121.09	122.45	+4.784%	101	2,922	-24.051%
2025-02-18	119.95	120.80	116.30	116.86	-3.101%	15	2,892	-20.418%
2025-02-14	122.95	124.85	116.18	120.60	-0.331%	52	2,872	-22.886%
2025-02-13	115.25	123.10	115.25	121.00	+11.449%	69	2,872	-23.140%
2025-02-12	103.82	114.09	103.82	108.57	+6.483%	69	2,881	-14.341%
2025-02-11	113.12	115.01	100.12	101.96	-12.330%	578	2,819	-8.788%
2025-02-10	120.62	124.44	116.00	116.30	-6.361%	442	2,687	-20.034%
2025-02-07	133.50	133.50	123.38	124.20	-3.900%	142	2,431	-25.121%
2025-02-06	129.80	132.00	126.35	129.24	-4.267%	112	2,382	-28.041%
2025-02-05	140.29	140.38	135.00	135.00	-8.163%	9	2,323	-31.111%
2025-02-04	145.66	153.60	141.60	147.00	+4.049%	28	2,320	-36.735%
2025-02-03	143.25	144.16	137.20	141.28	-9.320%	65	2,296	-34.173%
2025-01-31	154.90	168.87	154.90	155.80	+0.354%	458	2,291	-40.308%
2025-01-30	150.95	159.12	147.95	155.25	+6.738%	28	2,297	-40.097%
2025-01-29	146.65	146.79	143.97	145.45	-5.201%	17	2,297	-36.061%
2025-01-28	148.60	153.43	148.15	153.43	+3.105%	20	2,282	-39.386%
2025-01-27	150.75	156.55	148.81	148.81	-6.772%	38	2,276	-37.504%
2025-01-24	164.59	166.24	159.62	159.62	-2.074%	94	2,292	-41.737%
2025-01-23	169.90	170.43	162.80	163.00	-3.733%	32	2,297	-42.945%
2025-01-22	172.00	173.00	169.07	169.32	-0.982%	30	2,276	-45.074%
2025-01-21	181.95	181.95	161.80	171.00	-3.933%	18	2,253	-45.614%
2025-01-17	175.95	187.55	175.95	178.00	+6.868%	26	2,253	-47.753%
2025-01-16	171.09	171.09	165.00	166.56	-7.528%	18	2,253	-44.164%
2025-01-15	170.05	180.12	168.13	180.12	+16.206%	14	2,260	-48.368%
2025-01-14	165.00	174.77	155.00	155.00	-0.026%	57	2,258	-40.000%
2025-01-13	146.05	155.25	143.40	155.04	+0.415%	49	2,227	-40.015%
2025-01-10	151.57	156.05	149.00	154.40	-0.580%	44	2,221	-39.767%
2025-01-08	153.97	159.86	152.05	155.30	+1.503%	45	2,200	-40.116%
2025-01-07	155.49	157.60	153.00	153.00	-8.383%	48	2,200	-39.216%
2025-01-06	176.00	176.00	164.89	167.00	+3.214%	119	2,204	-44.311%
2025-01-03	149.15	162.05	147.30	161.80	+12.244%	92	2,211	-42.522%
2025-01-02	150.90	150.90	139.35	144.15	-12.216%	75	2,203	-35.484%
2024-12-31	178.87	178.87	164.21	164.21	-5.789%	57	2,186	-43.365%
2024-12-30	177.50	180.97	174.30	174.30	-5.916%	17	2,186	-46.644%
2024-12-27	183.17	187.31	183.17	185.26	-10.705%	18	2,183	-49.800%
2024-12-26	212.75	212.75	205.58	207.47	+2.627%	13	2,190	-55.174%
2024-12-24	197.79	202.97	197.79	202.16	+8.484%	5	2,186	-53.997%
2024-12-23	185.30	186.57	180.02	186.35	+4.106%	19	2,186	-50.094%
2024-12-20	181.86	196.95	179.00	179.00	-0.279%	35	2,185	-48.045%
2024-12-19	200.00	200.00	179.50	179.50	-2.552%	22	2,185	-48.189%
2024-12-18	213.45	230.74	184.20	184.20	-18.152%	43	2,201	-49.511%
2024-12-17	220.15	227.00	215.40	225.05	+5.841%	52	2,214	-58.676%
2024-12-16	198.75	212.63	193.80	212.63	+13.101%	36	2,227	-56.262%
2024-12-13	185.75	188.55	183.70	188.00	+5.975%	120	2,208	-50.532%
2024-12-12	177.00	184.93	174.92	177.40	-2.527%	73	2,159	-47.576%
2024-12-11	180.50	182.00	180.50	182.00	+9.329%	2	2,147	-48.901%
2024-12-10	162.25	169.65	161.97	166.47	+8.097%	89	2,199	-44.134%
2024-12-09	158.02	160.52	145.41	154.00	+1.717%	92	2,240	-39.610%
2024-12-06	140.70	151.40	139.60	151.40	+9.837%	582	2,221	-38.573%
2024-12-05	131.20	140.50	131.20	137.84	+10.493%	116	2,117	-32.530%
2024-12-04	122.65	124.75	122.02	124.75	+3.811%	36	2,092	-25.451%
2024-12-03	123.80	125.98	119.67	120.17	-5.675%	49	2,087	-22.610%
2024-12-02	122.11	128.98	122.11	127.40	+9.686%	312	2,068	-27.002%
2024-11-29	112.00	116.15	112.00	116.15	+6.756%	46	2,001	-19.931%
2024-11-27	113.65	113.65	107.03	108.80	-4.056%	59	1,948	-14.522%
2024-11-26	119.04	120.00	111.95	113.40	-6.320%	84	1,948	-17.989%
2024-11-25	132.87	133.80	121.05	121.05	-4.361%	133	1,970	-23.172%
2024-11-22	119.25	130.39	118.23	126.57	+6.147%	76	1,965	-26.523%
2024-11-21	121.60	122.72	116.01	119.24	+0.658%	9	1,962	-22.006%
2024-11-20	119.00	119.00	117.96	118.46	-2.067%	42	1,962	-21.492%
2024-11-19	114.00	121.98	114.00	120.96	+5.873%	49	1,922	-23.115%
2024-11-18	115.70	123.00	110.69	114.25	+13.682%	24	1,907	-18.600%
2024-11-15	93.71	102.52	93.00	100.50	+8.649%	1,168	1,895	-7.463%
2024-11-14	103.11	103.11	92.50	92.50	-8.732%	39	2,002	+0.541%
2024-11-13	114.77	114.77	101.35	101.35	-2.660%	48	1,987	-8.239%
2024-11-12	115.40	115.65	101.64	104.12	-12.724%	50	1,965	-10.680%
2024-11-11	114.99	127.60	112.37	119.30	+23.665%	1,665	1,946	-22.045%
2024-11-08	85.40	103.16	85.29	96.47	+17.146%	646	543	-3.597%
2024-11-07	77.10	82.88	76.65	82.35	+6.740%	103	432	+12.933%
2024-11-06	72.70	77.70	72.70	77.15	+37.522%	345	355	+20.544%
2024-11-05	56.35	57.62	55.58	56.10	+5.949%	8	276	+65.775%
2024-11-04	50.90	52.95	50.06	52.95	-1.944%	8	278	+75.637%
2024-11-01	55.10	55.10	54.00	54.00	-5.363%	12	277	+72.222%
2024-10-31	57.06	57.06	57.06	57.06	-6.993%	15	276	+62.986%
2024-10-30	60.10	62.20	59.65	61.35	+1.826%	9	261	+51.589%
2024-10-29	62.50	62.50	60.25	60.25	-10.741%	4	253	+54.357%
2024-10-28	69.20	69.20	67.50	67.50	+1.275%	9	253	+37.778%
2024-10-25	65.35	66.65	64.70	66.65	+6.897%	226	244	+39.535%
2024-10-24	53.05	62.35	52.60	62.35	+68.970%	28	147	+49.158%
2024-10-23	37.45	37.45	36.19	36.90	-2.510%	12	148	+152.033%
2024-10-22	38.70	38.70	37.04	37.85	-6.888%	4	147	+145.707%
2024-10-17	40.75	40.75	40.65	40.65	-4.801%	9	148	+128.782%
2024-10-15	42.70	42.70	42.70	42.70	+3.315%	1	139	+117.799%
2024-10-14	40.00	41.33	40.00	41.33	+0.437%	8	138	+125.018%
2024-10-11	42.00	43.60	41.13	41.15	-23.012%	62	136	+126.002%
2024-10-10	53.45	53.45	53.45	53.45	-2.641%	1	107	+73.994%
2024-10-09	54.90	54.90	54.90	54.90	-3.362%	1	107	+69.399%
2024-10-08	56.81	56.81	56.81	56.81	+2.786%	1	107	+63.704%
2024-10-07	55.27	55.27	55.27	55.27	-3.878%	2	107	+68.265%
2024-10-04	58.67	58.70	57.50	57.50	+9.482%	10	105	+61.739%
2024-10-03	58.23	58.23	52.52	52.52	-10.330%	70	104	+77.075%
2024-10-02	58.57	58.57	58.57	58.57	-5.227%	1	91	+58.784%
2024-10-01	63.20	63.20	61.80	61.80	-9.781%	4	92	+50.485%
2024-09-30	68.50	68.50	68.50	68.50	+2.837%	20	93	+35.766%
2024-09-27	65.64	66.61	65.64	66.61	+5.730%	4	73	+39.619%
2024-09-26	63.00	63.00	63.00	63.00	-5.049%	1	72	+47.619%
2024-09-25	63.15	66.35	63.15	66.35	+9.669%	14	72	+40.166%
2024-09-23	58.69	60.50	58.00	60.50	0.000%	65	60	+53.719%