Dark

TSLA20270115C410
TSLA Jan 15 2027 410.00 Call (TSLA270115C00410000)
option OPRA

EOD

Jun 25, 2025

77.50-10.889%(-9.47)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-25	77.50	77.50	77.50	77.50	-10.889%	1	2,074	0.000%
2025-06-24	89.96	89.96	86.97	86.97	-6.785%	28	2,073	-10.889%
2025-06-23	81.85	98.67	81.85	93.30	+22.682%	49	2,071	-16.935%
2025-06-20	76.05	76.05	76.05	76.05	-3.170%	2	2,067	+1.907%
2025-06-18	79.15	79.15	78.54	78.54	-5.985%	3	2,066	-1.324%
2025-06-16	83.50	83.54	83.50	83.54	+1.261%	2	2,066	-7.230%
2025-06-13	82.50	82.50	82.50	82.50	+5.837%	12	2,066	-6.061%
2025-06-12	83.98	83.98	77.95	77.95	-6.366%	7	2,066	-0.577%
2025-06-11	87.15	87.15	83.25	83.25	+0.909%	9	2,064	-6.907%
2025-06-10	81.27	82.50	81.27	82.50	+15.725%	6	2,062	-6.061%
2025-06-09	58.80	71.29	58.80	71.29	+9.525%	12	2,066	+8.711%
2025-06-06	65.60	67.30	65.09	65.09	+6.968%	108	2,066	+19.066%
2025-06-05	74.85	76.90	57.50	60.85	-28.395%	105	2,084	+27.362%
2025-06-04	85.29	86.20	84.98	84.98	-10.046%	37	2,109	-8.802%
2025-06-03	94.70	97.75	94.47	94.47	+6.385%	5	2,107	-17.963%
2025-06-02	88.70	88.80	88.70	88.80	-8.595%	3	2,107	-12.725%
2025-05-30	104.75	105.21	95.86	97.15	-9.290%	536	2,104	-20.226%
2025-05-29	107.10	107.10	107.10	107.10	+3.880%	12	1,944	-27.638%
2025-05-28	105.10	105.10	103.10	103.10	-0.483%	16	1,944	-24.830%
2025-05-27	101.52	106.85	100.30	103.60	+14.538%	54	1,942	-25.193%
2025-05-23	89.64	90.45	89.64	90.45	-2.690%	18	1,937	-14.317%
2025-05-22	92.70	95.00	92.70	92.95	+4.438%	15	1,937	-16.622%
2025-05-21	89.00	89.00	89.00	89.00	-11.663%	2	1,942	-12.921%
2025-05-20	95.42	100.75	95.42	100.75	+8.672%	5	1,940	-23.077%
2025-05-19	90.69	92.71	90.00	92.71	-5.088%	11	1,942	-16.406%
2025-05-16	98.63	98.63	97.68	97.68	+3.749%	4	1,932	-20.659%
2025-05-15	91.66	95.40	91.66	94.15	-3.880%	36	1,934	-17.685%
2025-05-14	95.00	98.96	95.00	97.95	+10.992%	14	1,936	-20.878%
2025-05-13	82.33	89.65	78.57	88.25	+12.895%	14	1,948	-12.181%
2025-05-12	77.65	80.75	77.65	78.17	+12.120%	9	1,950	-0.857%
2025-05-09	64.35	71.45	64.35	69.72	+14.201%	18	1,947	+11.159%
2025-05-08	61.05	61.05	61.05	61.05	+13.581%	1	1,952	+26.945%
2025-05-07	54.05	54.90	53.20	53.75	-2.627%	50	1,953	+44.186%
2025-05-06	55.20	55.20	55.20	55.20	-2.301%	1	1,970	+40.399%
2025-05-05	58.25	58.25	56.50	56.50	-14.095%	5	1,970	+37.168%
2025-05-02	65.77	65.77	65.77	65.77	+5.316%	2	1,974	+17.835%
2025-05-01	62.45	62.45	62.45	62.45	+3.480%	7	1,974	+24.099%
2025-04-30	56.63	60.35	56.55	60.35	+5.877%	94	1,981	+28.418%
2025-04-28	63.56	63.56	57.00	57.00	-5.473%	6	1,940	+35.965%
2025-04-25	56.61	61.53	56.61	60.30	+31.746%	46	1,936	+28.524%
2025-04-24	43.80	45.77	43.80	45.77	+1.824%	3	1,938	+69.325%
2025-04-23	44.15	47.22	44.15	44.95	+13.224%	23	1,939	+72.414%
2025-04-22	39.49	39.70	39.49	39.70	+11.674%	3	1,938	+95.214%
2025-04-21	34.70	35.55	34.70	35.55	-13.504%	11	1,940	+118.003%
2025-04-17	41.45	41.45	41.10	41.10	+2.750%	3	1,942	+88.564%
2025-04-16	45.11	46.00	40.00	40.00	-17.287%	14	1,942	+93.750%
2025-04-14	49.35	51.00	46.45	48.36	+0.249%	15	1,947	+60.256%
2025-04-11	48.24	48.24	48.24	48.24	-8.027%	2	1,953	+60.655%
2025-04-10	52.45	52.45	52.45	52.45	-6.756%	1	1,952	+47.760%
2025-04-09	41.15	56.25	41.15	56.25	+44.602%	36	1,953	+37.778%
2025-04-08	47.25	47.25	38.88	38.90	-8.038%	33	1,931	+99.229%
2025-04-07	40.83	42.50	40.00	42.30	-10.854%	15	1,920	+83.215%
2025-04-04	50.44	50.44	46.50	47.45	-16.958%	124	1,933	+63.330%
2025-04-03	57.14	57.14	57.14	57.14	-14.945%	1	1,981	+35.632%
2025-04-02	52.84	67.18	52.84	67.18	+6.146%	43	1,981	+15.362%
2025-04-01	59.07	63.29	59.07	63.29	+18.521%	8	1,979	+22.452%
2025-03-31	53.40	53.40	53.40	53.40	-6.365%	1	1,979	+45.131%
2025-03-28	57.35	57.35	57.03	57.03	-16.878%	4	1,978	+35.893%
2025-03-27	62.10	68.61	62.10	68.61	+13.499%	12	1,979	+12.957%
2025-03-26	67.00	67.10	60.45	60.45	-10.577%	24	1,985	+28.205%
2025-03-25	63.17	67.60	63.17	67.60	+9.474%	3	1,984	+14.645%
2025-03-24	52.61	61.75	52.61	61.75	+30.137%	18	1,983	+25.506%
2025-03-21	45.07	47.57	44.80	47.45	+7.232%	144	1,991	+63.330%
2025-03-20	43.92	44.25	43.92	44.25	+1.724%	30	1,993	+75.141%
2025-03-19	42.35	44.30	41.59	43.50	+10.828%	18	1,993	+78.161%
2025-03-18	39.80	40.35	38.95	39.25	-9.165%	32	1,992	+97.452%
2025-03-17	44.25	44.25	43.21	43.21	-15.357%	5	1,994	+79.357%
2025-03-14	50.80	51.10	50.80	51.05	+6.509%	24	1,991	+51.812%
2025-03-13	46.57	47.93	45.65	47.93	-6.478%	53	1,959	+61.694%
2025-03-12	51.00	52.98	50.78	51.25	+13.511%	15	1,959	+51.220%
2025-03-11	41.55	45.60	40.70	45.15	+12.565%	54	1,959	+71.650%
2025-03-10	48.30	48.45	39.92	40.11	-26.119%	266	1,964	+93.219%
2025-03-07	52.82	55.50	51.20	54.29	-0.659%	46	1,862	+42.752%
2025-03-06	54.85	58.62	54.65	54.65	-10.556%	34	1,867	+41.812%
2025-03-05	62.20	62.20	58.75	61.10	+2.775%	19	1,874	+26.841%
2025-03-04	57.83	59.45	56.23	59.45	-6.201%	146	1,867	+30.362%
2025-03-03	72.40	72.65	62.75	63.38	-4.231%	69	1,877	+22.278%
2025-02-28	62.55	66.90	62.35	66.18	+5.114%	30	1,884	+17.105%
2025-02-27	65.60	65.60	62.96	62.96	-4.606%	16	1,877	+23.094%
2025-02-26	72.80	72.80	65.74	66.00	-8.460%	29	1,878	+17.424%
2025-02-25	76.71	77.08	69.94	72.10	-19.441%	127	1,883	+7.490%
2025-02-24	85.00	89.50	85.00	89.50	+0.078%	6	1,875	-13.408%
2025-02-21	99.00	99.00	89.43	89.43	-12.324%	22	1,879	-13.340%
2025-02-20	100.80	102.00	100.80	102.00	-8.025%	2	1,883	-24.020%
2025-02-19	109.60	110.96	109.60	110.90	+9.315%	3	1,884	-30.117%
2025-02-18	105.95	105.95	100.00	101.45	-2.452%	8	1,883	-23.608%
2025-02-14	106.17	106.17	101.00	104.00	-0.240%	60	1,896	-25.481%
2025-02-13	99.51	106.65	99.51	104.25	+5.945%	18	1,897	-25.659%
2025-02-12	93.46	98.40	91.50	98.40	+12.329%	30	1,897	-21.240%
2025-02-11	99.81	99.81	86.45	87.60	-13.439%	134	1,883	-11.530%
2025-02-10	103.60	106.50	101.12	101.20	-5.597%	75	1,871	-23.419%
2025-02-07	113.17	113.56	107.20	107.20	-6.953%	54	1,876	-27.705%
2025-02-06	114.95	115.34	110.04	115.21	-3.388%	79	1,890	-32.732%
2025-02-05	123.64	123.75	119.25	119.25	-5.207%	18	1,862	-35.010%
2025-02-04	124.20	125.80	123.50	125.80	+0.519%	26	1,866	-38.394%
2025-02-03	129.08	131.95	120.00	125.15	-10.197%	268	1,876	-38.074%
2025-01-31	138.85	150.00	138.52	139.36	+2.697%	142	1,865	-44.389%
2025-01-30	139.15	141.50	125.30	135.70	+7.434%	450	1,855	-42.889%
2025-01-29	132.60	132.60	126.31	126.31	-6.075%	248	1,609	-38.643%
2025-01-28	133.41	134.62	127.55	134.48	+1.265%	91	1,454	-42.371%
2025-01-27	132.44	139.18	130.00	132.80	-5.312%	60	1,440	-41.642%
2025-01-24	148.00	148.00	140.25	140.25	-2.706%	184	1,429	-44.742%
2025-01-23	148.20	148.60	143.70	144.15	-4.092%	65	1,381	-46.237%
2025-01-22	149.71	154.10	149.71	150.30	-0.792%	140	1,374	-48.436%
2025-01-21	156.30	156.30	144.80	151.50	-7.419%	81	1,286	-48.845%
2025-01-17	155.25	167.88	155.25	163.64	+9.973%	106	1,230	-52.640%
2025-01-16	155.90	155.90	146.66	148.80	-6.486%	41	1,230	-47.917%
2025-01-15	144.00	161.04	144.00	159.12	+14.351%	110	1,218	-51.295%
2025-01-14	150.67	153.76	138.80	139.15	-1.779%	250	1,184	-44.305%
2025-01-13	131.65	141.67	131.65	141.67	+3.492%	64	966	-45.295%
2025-01-10	129.20	138.37	129.20	136.89	-1.084%	20	965	-43.385%
2025-01-08	139.22	140.02	136.46	138.39	+2.322%	31	956	-43.999%
2025-01-07	144.43	150.14	134.60	135.25	-9.725%	109	956	-42.699%
2025-01-06	157.63	158.98	144.50	149.82	+0.537%	209	911	-48.271%
2025-01-03	130.65	149.96	130.35	149.02	+16.549%	74	854	-47.994%
2025-01-02	136.00	136.00	124.30	127.86	-12.407%	82	838	-39.387%
2024-12-31	154.89	154.89	143.83	145.97	-6.309%	56	776	-46.907%
2024-12-30	157.00	160.00	155.80	155.80	-5.547%	43	776	-50.257%
2024-12-27	180.00	180.00	164.95	164.95	-11.919%	48	795	-53.016%
2024-12-26	184.65	187.75	182.95	187.27	+1.916%	53	786	-58.616%
2024-12-24	176.35	183.75	176.35	183.75	+11.838%	67	792	-57.823%
2024-12-23	158.10	165.87	158.10	164.30	-7.358%	7	792	-52.830%
2024-12-20	176.25	177.90	176.25	177.35	+2.806%	4	791	-56.301%
2024-12-19	177.00	183.50	161.88	172.51	-0.254%	102	788	-55.075%
2024-12-18	200.39	209.46	172.95	172.95	-15.037%	23	815	-55.189%
2024-12-17	202.28	206.25	196.04	203.56	+6.498%	20	810	-61.928%
2024-12-16	178.25	192.35	178.25	191.14	+14.236%	65	807	-59.454%
2024-12-13	158.00	168.13	158.00	167.32	+5.352%	102	803	-53.682%
2024-12-12	163.20	165.80	156.52	158.82	-1.963%	203	792	-51.203%
2024-12-11	153.00	162.00	147.77	162.00	+9.905%	93	705	-52.160%
2024-12-10	146.50	152.03	146.40	147.40	+10.288%	214	694	-47.422%
2024-12-09	139.15	145.70	128.30	133.65	-0.269%	54	669	-42.013%
2024-12-06	122.02	134.39	122.02	134.01	+11.722%	558	645	-42.168%
2024-12-05	112.75	123.00	112.75	119.95	+10.757%	38	621	-35.390%
2024-12-04	105.35	108.30	105.35	108.30	+2.947%	4	605	-28.440%
2024-12-03	108.74	108.74	105.20	105.20	-4.994%	138	602	-26.331%
2024-12-02	110.25	111.30	110.22	110.73	+18.491%	11	484	-30.010%
2024-11-27	93.45	93.45	93.45	93.45	-9.404%	1	478	-17.068%
2024-11-26	103.15	103.15	103.15	103.15	-3.868%	16	478	-24.867%
2024-11-25	112.01	112.65	107.30	107.30	-4.825%	9	477	-27.773%
2024-11-22	103.24	113.39	103.24	112.74	+6.358%	124	473	-31.258%
2024-11-21	104.55	106.00	104.55	106.00	+1.923%	3	465	-26.887%
2024-11-20	101.75	105.45	101.75	104.00	-1.562%	10	465	-25.481%
2024-11-19	100.27	106.15	100.27	105.65	+4.500%	39	459	-26.645%
2024-11-18	105.82	109.25	99.75	101.10	+17.231%	60	443	-23.343%
2024-11-15	86.99	86.99	86.24	86.24	+5.363%	14	437	-10.135%
2024-11-14	87.33	87.33	78.50	81.85	-8.034%	40	431	-5.315%
2024-11-13	99.00	99.65	89.00	89.00	-0.447%	73	408	-12.921%
2024-11-12	100.05	100.05	89.40	89.40	-14.162%	48	374	-13.311%
2024-11-11	103.75	105.20	97.35	104.15	+25.452%	18	364	-25.588%
2024-11-08	80.67	84.20	80.30	83.02	+17.675%	60	354	-6.649%
2024-11-07	70.50	70.55	68.85	70.55	+6.975%	16	335	+9.851%
2024-11-06	61.00	65.95	60.45	65.95	+39.106%	112	320	+17.513%
2024-11-05	47.41	47.41	47.41	47.41	+12.479%	2	236	+63.468%
2024-11-04	42.15	42.15	42.15	42.15	-8.963%	78	234	+83.867%
2024-11-01	46.30	46.30	46.30	46.30	-2.156%	2	214	+67.387%
2024-10-31	48.40	48.40	47.32	47.32	-7.397%	51	214	+63.779%
2024-10-30	51.06	51.65	51.06	51.10	-11.177%	3	163	+51.663%
2024-10-28	55.93	57.53	55.85	57.53	+7.533%	11	163	+34.712%
2024-10-25	55.61	56.57	52.25	53.50	+2.687%	190	153	+44.860%
2024-10-24	46.20	52.10	45.08	52.10	+70.820%	32	67	+48.752%
2024-10-23	30.50	30.50	30.50	30.50	-12.180%	1	36	+154.098%
2024-10-16	34.77	34.77	34.73	34.73	+0.579%	2	36	+123.150%
2024-10-11	36.00	36.00	34.53	34.53	-21.164%	22	36	+124.443%
2024-10-10	45.01	45.01	43.80	43.80	-9.504%	24	28	+76.941%
2024-10-07	48.40	48.40	48.40	48.40	+0.249%	1	5	+60.124%
2024-10-04	47.35	48.28	47.35	48.28	-11.898%	4	4	+60.522%
2024-10-01	54.80	54.80	54.80	54.80	0.000%	2	2	+41.423%