Dark

TSLA20270115C400
TSLA Jan 15 2027 400.00 Call (TSLA270115C00400000)
option OPRA

EOD

Jun 25, 2025

80.65-10.389%(-9.35)1,040

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-25	90.00	90.00	77.50	80.65	-10.389%	1,040	9,567	0.000%
2025-06-24	99.50	99.50	89.80	90.00	-6.474%	270	10,149	-10.389%
2025-06-23	84.30	102.15	84.05	96.23	+21.349%	1,002	10,056	-16.190%
2025-06-20	82.50	85.50	78.50	79.30	-2.219%	1,526	9,531	+1.702%
2025-06-18	79.00	84.55	79.00	81.10	+2.984%	219	9,891	-0.555%
2025-06-17	82.00	82.75	77.85	78.75	-8.366%	158	9,891	+2.413%
2025-06-16	87.00	87.48	85.84	85.94	+0.409%	153	9,836	-6.155%
2025-06-13	77.50	88.90	77.50	85.59	+6.455%	528	9,857	-5.772%
2025-06-12	83.32	87.00	79.20	80.40	-5.767%	86	9,829	+0.311%
2025-06-11	90.40	90.69	84.05	85.32	+0.012%	364	9,841	-5.474%
2025-06-10	77.37	86.55	75.60	85.31	+14.127%	1,210	9,830	-5.462%
2025-06-09	62.36	75.00	59.80	74.75	+11.567%	419	9,173	+7.893%
2025-06-06	68.00	72.35	66.01	67.00	+6.756%	2,754	9,057	+20.373%
2025-06-05	80.80	80.80	58.75	62.76	-28.682%	1,567	8,884	+28.505%
2025-06-04	94.75	94.75	86.05	88.00	-7.368%	457	9,269	-8.352%
2025-06-03	95.30	101.45	94.57	95.00	+1.442%	286	9,216	-15.105%
2025-06-02	95.13	97.05	89.00	93.65	-3.254%	92	9,139	-13.881%
2025-05-30	104.00	108.11	96.80	96.80	-8.808%	586	9,140	-16.684%
2025-05-29	109.78	111.01	104.31	106.15	+1.153%	98	9,217	-24.023%
2025-05-28	110.40	110.40	104.55	104.94	-3.725%	91	9,228	-23.147%
2025-05-27	99.90	109.60	99.90	109.00	+15.945%	184	9,227	-26.009%
2025-05-23	91.05	95.15	90.58	94.01	-0.360%	204	9,348	-14.211%
2025-05-22	90.30	98.00	90.30	94.35	+3.681%	73	9,348	-14.520%
2025-05-21	96.80	98.32	89.55	91.00	-5.748%	178	9,332	-11.374%
2025-05-20	99.70	104.75	96.55	96.55	+0.468%	61	9,354	-16.468%
2025-05-19	92.00	97.00	92.00	96.10	-5.133%	47	9,358	-16.077%
2025-05-16	98.80	101.40	97.70	101.30	+4.165%	328	9,349	-20.385%
2025-05-15	95.85	99.15	93.00	97.25	-4.187%	223	9,428	-17.069%
2025-05-14	95.55	103.00	94.00	101.50	+10.326%	345	9,451	-20.542%
2025-05-13	81.95	93.02	80.95	92.00	+13.300%	412	9,550	-12.337%
2025-05-12	80.15	83.50	78.15	81.20	+13.392%	142	9,425	-0.677%
2025-05-09	68.20	75.75	68.20	71.61	+14.576%	354	9,416	+12.624%
2025-05-08	59.80	64.55	59.45	62.50	+9.842%	55	9,348	+29.040%
2025-05-07	57.00	57.00	55.00	56.90	-1.215%	227	9,359	+41.740%
2025-05-06	56.44	58.66	56.04	57.60	-4.176%	203	9,339	+40.017%
2025-05-05	63.05	63.05	57.70	60.11	-6.298%	358	9,311	+34.171%
2025-05-02	63.20	68.92	61.15	64.15	+4.106%	230	9,272	+25.721%
2025-05-01	63.40	65.00	61.45	61.62	-0.452%	82	9,354	+30.883%
2025-04-30	61.65	62.60	57.28	61.90	-8.242%	109	9,315	+30.291%
2025-04-29	64.55	68.00	60.95	67.46	+6.622%	757	9,304	+19.552%
2025-04-28	65.00	68.10	57.95	63.27	+2.412%	308	9,376	+27.470%
2025-04-25	50.00	64.75	50.00	61.78	+26.082%	4,116	9,282	+30.544%
2025-04-24	45.31	49.00	45.31	49.00	+6.475%	195	10,196	+64.592%
2025-04-23	46.23	49.70	43.25	46.02	+11.052%	1,405	10,155	+75.250%
2025-04-22	38.30	43.10	38.30	41.44	+10.802%	760	11,043	+94.619%
2025-04-21	38.50	39.00	35.89	37.40	-12.719%	188	11,054	+115.642%
2025-04-17	43.80	44.10	41.96	42.85	-1.290%	503	10,731	+88.215%
2025-04-16	47.10	47.60	41.50	43.41	-11.768%	227	10,731	+85.787%
2025-04-15	47.45	51.45	47.45	49.20	-2.284%	191	10,881	+63.923%
2025-04-14	52.85	52.85	47.90	50.35	-0.494%	233	10,856	+60.179%
2025-04-11	53.00	54.25	47.80	50.60	+2.098%	384	10,831	+59.387%
2025-04-10	55.00	56.85	48.80	49.56	-19.480%	641	10,832	+62.732%
2025-04-09	43.00	62.50	43.00	61.55	+54.261%	420	10,946	+31.032%
2025-04-08	49.05	50.30	39.35	39.90	-11.333%	200	10,918	+102.130%
2025-04-07	42.00	52.50	40.20	45.00	-7.025%	277	10,976	+79.222%
2025-04-04	56.07	56.20	48.00	48.40	-20.066%	544	11,016	+66.632%
2025-04-03	62.85	65.00	58.50	60.55	-12.500%	289	11,041	+33.196%
2025-04-02	54.40	70.00	54.40	69.20	+11.147%	429	11,154	+16.546%
2025-04-01	58.00	66.25	57.98	62.26	+8.713%	145	11,163	+29.537%
2025-03-31	52.90	57.27	50.50	57.27	-3.974%	393	11,121	+40.824%
2025-03-28	65.00	65.00	58.40	59.64	-6.987%	680	11,113	+35.228%
2025-03-27	64.75	74.45	64.05	64.12	+2.756%	1,382	11,317	+25.780%
2025-03-26	68.85	69.70	60.50	62.40	-13.031%	490	11,490	+29.247%
2025-03-25	66.70	71.75	62.80	71.75	+9.375%	212	11,500	+12.404%
2025-03-24	54.42	65.60	53.68	65.60	+30.677%	451	11,448	+22.942%
2025-03-21	46.97	50.20	45.66	50.20	+12.430%	505	11,358	+60.657%
2025-03-20	44.05	45.78	43.00	44.65	-0.778%	1,760	11,255	+80.627%
2025-03-19	43.80	46.83	43.00	45.00	+10.402%	663	12,089	+79.222%
2025-03-18	41.70	42.85	40.00	40.76	-10.614%	257	12,134	+97.866%
2025-03-17	50.08	50.08	44.44	45.60	-11.799%	134	12,046	+76.864%
2025-03-14	51.69	53.35	49.60	51.70	+4.996%	480	11,982	+55.996%
2025-03-13	52.10	52.10	46.65	49.24	-6.388%	152	11,866	+63.790%
2025-03-12	51.10	55.21	51.10	52.60	+15.174%	1,414	11,866	+53.327%
2025-03-11	43.40	47.87	42.00	45.67	+10.528%	638	9,945	+76.593%
2025-03-10	51.30	52.25	41.29	41.32	-27.189%	738	9,919	+95.184%
2025-03-07	54.95	57.60	52.25	56.75	+0.531%	727	9,633	+42.115%
2025-03-06	60.34	60.85	55.40	56.45	-11.548%	597	9,609	+42.870%
2025-03-05	61.55	63.82	59.79	63.82	+4.315%	74	9,294	+26.371%
2025-03-04	60.00	66.65	57.00	61.18	-9.255%	532	9,281	+31.824%
2025-03-03	74.21	76.50	64.00	67.42	-5.176%	369	9,217	+19.623%
2025-02-28	63.00	71.10	61.65	71.10	+8.550%	1,020	9,147	+13.432%
2025-02-27	68.50	70.99	64.62	65.50	-4.380%	787	9,362	+23.130%
2025-02-26	75.31	77.90	66.90	68.50	-7.432%	518	9,374	+17.737%
2025-02-25	85.00	85.17	71.55	74.00	-16.460%	693	9,341	+8.986%
2025-02-24	95.00	95.15	86.05	88.58	-5.816%	167	9,277	-8.952%
2025-02-21	104.00	104.00	91.95	94.05	-10.386%	446	9,265	-14.248%
2025-02-20	107.00	108.10	102.80	104.95	-4.374%	115	9,354	-23.154%
2025-02-19	107.50	114.65	107.50	109.75	+4.723%	1,327	9,417	-26.515%
2025-02-18	107.63	108.00	102.50	104.80	-2.503%	80	9,697	-23.044%
2025-02-14	109.00	109.15	103.00	107.49	+0.646%	1,292	9,637	-24.970%
2025-02-13	102.00	110.00	102.00	106.80	+11.950%	801	10,065	-24.485%
2025-02-12	92.00	101.49	92.00	95.40	+5.066%	1,243	10,065	-15.461%
2025-02-11	100.68	102.40	88.70	90.80	-12.692%	1,179	9,568	-11.178%
2025-02-10	107.15	110.55	103.80	104.00	-5.626%	435	9,929	-22.452%
2025-02-07	117.05	121.50	110.20	110.20	-6.610%	162	9,915	-26.815%
2025-02-06	119.51	119.75	112.89	118.00	-4.065%	454	9,903	-31.653%
2025-02-05	129.15	129.15	121.00	123.00	-7.149%	199	9,747	-34.431%
2025-02-04	129.50	133.00	126.00	132.47	+3.242%	135	9,741	-39.118%
2025-02-03	130.55	132.57	123.00	128.31	-9.876%	802	9,651	-37.144%
2025-01-31	139.60	153.90	139.60	142.37	+2.248%	530	9,659	-43.352%
2025-01-30	145.55	145.85	127.67	139.24	+6.290%	634	9,675	-42.078%
2025-01-29	136.47	136.80	129.00	131.00	-5.925%	466	9,357	-38.435%
2025-01-28	136.75	140.00	129.80	139.25	+2.015%	454	9,472	-42.083%
2025-01-27	136.05	143.21	132.00	136.50	-5.373%	418	9,555	-40.916%
2025-01-24	149.50	151.90	143.80	144.25	-2.901%	236	9,458	-44.090%
2025-01-23	154.35	155.19	147.15	148.56	-2.807%	94	9,482	-45.712%
2025-01-22	152.78	159.55	152.00	152.85	-2.132%	155	9,441	-47.236%
2025-01-21	165.61	165.61	147.25	156.18	-4.060%	455	9,467	-48.361%
2025-01-17	156.45	172.70	156.45	162.79	+6.573%	742	9,256	-50.458%
2025-01-16	157.16	157.16	149.80	152.75	-7.115%	404	9,256	-47.201%
2025-01-15	150.00	165.25	148.80	164.45	+15.810%	591	9,253	-50.958%
2025-01-14	164.05	164.05	139.70	142.00	-2.204%	784	9,091	-43.204%
2025-01-13	134.25	145.20	132.13	145.20	+3.603%	631	8,844	-44.456%
2025-01-10	138.15	143.00	133.20	140.15	-0.645%	470	8,443	-42.455%
2025-01-08	139.80	145.25	137.03	141.06	+0.649%	221	8,253	-42.826%
2025-01-07	150.20	154.00	137.90	140.15	-8.459%	1,082	8,253	-42.455%
2025-01-06	162.20	164.00	147.48	153.10	+0.262%	328	7,401	-47.322%
2025-01-03	132.00	152.70	130.96	152.70	+18.189%	684	7,429	-47.184%
2025-01-02	138.24	140.85	125.77	129.20	-12.407%	894	7,446	-37.577%
2024-12-31	163.90	164.42	147.00	147.50	-7.139%	469	7,027	-45.322%
2024-12-30	161.10	162.60	158.00	158.84	-5.593%	102	7,027	-49.226%
2024-12-27	177.68	177.68	167.88	168.25	-11.971%	726	6,990	-52.065%
2024-12-26	193.84	194.56	185.75	191.13	-0.453%	45	7,025	-57.804%
2024-12-24	174.10	192.00	174.10	192.00	+13.852%	106	6,981	-57.995%
2024-12-23	169.42	171.40	159.31	168.64	+2.829%	125	6,981	-52.176%
2024-12-20	166.90	183.47	164.00	164.00	-6.845%	115	7,009	-50.823%
2024-12-19	187.95	188.20	164.00	176.05	-1.867%	249	6,956	-54.189%
2024-12-18	193.80	213.45	172.35	179.40	-13.771%	430	6,941	-55.045%
2024-12-17	205.60	213.50	194.05	208.05	+6.643%	677	6,770	-61.235%
2024-12-16	179.95	196.75	177.76	195.09	+11.036%	973	7,043	-58.660%
2024-12-13	164.05	175.70	160.36	175.70	+8.490%	304	6,817	-54.098%
2024-12-12	166.40	171.37	160.25	161.95	-3.024%	140	6,818	-50.201%
2024-12-11	154.50	167.00	151.43	167.00	+12.081%	210	6,831	-51.707%
2024-12-10	147.00	156.80	145.50	149.00	+5.674%	944	6,837	-45.872%
2024-12-09	142.50	148.80	132.75	141.00	+2.293%	426	6,166	-42.801%
2024-12-06	128.10	138.55	123.85	137.84	+10.140%	1,662	5,942	-41.490%
2024-12-05	115.55	126.10	115.55	125.15	+9.935%	297	5,408	-35.557%
2024-12-04	111.40	113.84	108.25	113.84	+5.799%	151	5,253	-29.155%
2024-12-03	110.80	112.75	107.35	107.60	-5.812%	109	5,168	-25.046%
2024-12-02	109.45	116.00	109.45	114.24	+11.672%	200	5,118	-29.403%
2024-11-29	99.55	102.30	98.75	102.30	+5.551%	46	5,066	-21.163%
2024-11-27	101.00	101.20	95.00	96.92	-4.887%	314	4,885	-16.787%
2024-11-26	105.00	109.04	100.73	101.90	-3.777%	92	4,885	-20.854%
2024-11-25	120.00	120.52	105.44	105.90	-8.113%	96	4,849	-23.843%
2024-11-22	108.00	117.62	104.50	115.25	+8.216%	458	4,806	-30.022%
2024-11-21	109.90	110.00	103.75	106.50	-1.843%	148	4,852	-24.272%
2024-11-20	108.25	109.65	103.00	108.50	-1.184%	537	4,767	-25.668%
2024-11-19	103.16	110.42	101.00	109.80	+5.283%	221	4,395	-26.548%
2024-11-18	101.33	112.13	98.80	104.29	+17.709%	430	4,263	-22.668%
2024-11-15	84.00	91.84	81.40	88.60	+7.720%	358	4,252	-8.973%
2024-11-14	90.42	92.00	81.80	82.25	-10.598%	554	4,222	-1.945%
2024-11-13	99.50	103.15	88.00	92.00	-1.001%	1,133	4,138	-12.337%
2024-11-12	104.50	104.50	89.10	92.93	-14.743%	1,016	3,913	-13.214%
2024-11-11	99.71	115.85	98.55	109.00	+26.626%	1,157	3,337	-26.009%
2024-11-08	72.70	91.50	72.70	86.08	+19.390%	900	2,645	-6.308%
2024-11-07	66.53	73.44	66.53	72.10	+6.264%	232	2,645	+11.859%
2024-11-06	72.75	72.75	60.43	67.85	+38.753%	2,051	2,483	+18.865%
2024-11-05	46.72	49.75	45.75	48.90	+11.899%	94	1,141	+64.928%
2024-11-04	44.65	46.80	43.00	43.70	-7.219%	34	1,109	+84.554%
2024-11-01	48.52	49.03	46.25	47.10	-1.423%	130	1,103	+71.231%
2024-10-31	51.81	51.81	47.78	47.78	-9.250%	50	1,094	+68.794%
2024-10-30	52.80	54.50	52.65	52.65	+0.381%	71	1,116	+53.181%
2024-10-29	53.60	53.60	50.85	52.45	-3.761%	62	1,104	+53.765%
2024-10-28	58.70	60.60	54.50	54.50	-7.234%	415	1,111	+47.982%
2024-10-25	53.15	58.95	53.15	58.75	+8.595%	656	1,121	+37.277%
2024-10-24	42.20	54.15	39.75	54.10	+74.516%	804	868	+49.076%
2024-10-23	32.00	32.35	30.34	31.00	-3.876%	141	542	+160.161%
2024-10-22	32.32	32.70	31.64	32.25	-0.769%	38	532	+150.078%
2024-10-21	32.90	33.85	32.20	32.50	-5.660%	55	500	+148.154%
2024-10-18	35.00	35.45	34.45	34.45	+2.377%	118	487	+134.107%
2024-10-17	34.95	35.50	33.65	33.65	-5.478%	70	480	+139.673%
2024-10-16	36.00	36.00	35.40	35.60	+1.280%	31	451	+126.545%
2024-10-15	36.55	36.87	35.15	35.15	-0.706%	25	451	+129.445%
2024-10-14	36.45	36.45	33.30	35.40	+4.118%	129	444	+127.825%
2024-10-11	37.02	38.16	34.00	34.00	-27.023%	608	445	+137.206%
2024-10-10	46.00	47.80	44.12	46.59	-1.605%	66	186	+73.106%
2024-10-09	46.95	49.75	46.95	47.35	-3.367%	7	147	+70.327%
2024-10-08	47.75	49.00	47.75	49.00	+0.410%	2	144	+64.592%
2024-10-07	50.30	50.78	48.39	48.80	-4.314%	16	143	+65.266%
2024-10-04	49.91	51.61	49.52	51.00	+10.605%	110	138	+58.137%
2024-10-03	51.10	51.40	46.05	46.11	-11.327%	33	98	+74.908%
2024-10-02	50.72	52.10	49.70	52.00	-8.224%	16	93	+55.096%
2024-10-01	56.83	56.83	53.07	56.66	+0.195%	26	80	+42.340%
2024-09-30	56.90	59.43	56.50	56.55	+4.490%	150	70	+42.617%
2024-09-26	58.40	58.40	54.12	54.12	-3.236%	15	17	+49.021%
2024-09-25	55.69	56.58	55.69	55.93	+1.913%	5	8	+44.198%
2024-09-24	56.20	56.20	51.50	54.88	0.000%	5	5	+46.957%