Dark

TSLA20270115C430
TSLA Jan 15 2027 430.00 Call (TSLA270115C00430000)
option OPRA

EOD

Jun 25, 2025

72.45-12.511%(-10.36)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-25	70.85	72.45	70.85	72.45	-12.511%	5	2,484	0.000%
2025-06-24	82.05	82.81	82.05	82.81	-5.737%	16	2,482	-12.511%
2025-06-23	91.19	92.40	87.85	87.85	+22.269%	20	2,469	-17.530%
2025-06-20	71.85	71.85	71.85	71.85	-1.710%	162	2,471	+0.835%
2025-06-18	73.10	73.10	73.10	73.10	+1.528%	1	2,471	-0.889%
2025-06-17	75.00	75.00	72.00	72.00	-8.987%	2	2,471	+0.625%
2025-06-16	77.95	79.11	77.95	79.11	-1.970%	6	2,472	-8.419%
2025-06-13	76.15	80.70	76.15	80.70	+4.534%	26	2,477	-10.223%
2025-06-12	77.20	77.20	77.20	77.20	-5.496%	2	2,468	-6.153%
2025-06-11	81.50	81.69	81.50	81.69	+6.534%	2	2,470	-11.311%
2025-06-10	69.69	76.68	69.69	76.68	+29.746%	224	2,470	-5.516%
2025-06-09	56.13	59.71	56.13	59.10	-3.431%	15	2,341	+22.589%
2025-06-06	59.40	63.59	59.40	61.20	+6.713%	46	2,329	+18.382%
2025-06-05	57.60	58.80	57.35	57.35	-27.862%	6	2,329	+26.330%
2025-06-04	80.00	80.00	79.40	79.50	-4.904%	19	2,331	-8.868%
2025-06-02	83.60	83.60	83.60	83.60	-12.635%	1	2,331	-13.337%
2025-05-30	95.69	95.69	95.69	95.69	-4.310%	4	2,332	-24.287%
2025-05-29	100.00	100.00	100.00	100.00	+2.249%	1	2,332	-27.550%
2025-05-28	101.10	101.40	97.80	97.80	-1.411%	4	2,331	-25.920%
2025-05-27	93.35	100.80	93.05	99.20	+14.352%	24	2,333	-26.966%
2025-05-23	85.00	86.75	85.00	86.75	-2.309%	14	2,339	-16.484%
2025-05-22	88.80	88.80	88.80	88.80	+4.225%	5	2,339	-18.412%
2025-05-21	90.00	90.00	85.20	85.20	-7.068%	17	2,334	-14.965%
2025-05-20	90.35	91.68	90.35	91.68	+6.953%	25	2,344	-20.975%
2025-05-19	84.00	85.72	84.00	85.72	-6.907%	18	2,333	-15.481%
2025-05-16	90.40	92.08	90.40	92.08	-0.829%	14	2,329	-21.318%
2025-05-14	89.55	93.40	87.50	92.85	+10.182%	18	2,325	-21.971%
2025-05-13	74.87	84.27	74.87	84.27	+14.420%	20	2,324	-14.026%
2025-05-12	74.14	75.90	73.10	73.65	+14.988%	65	2,329	-1.629%
2025-05-09	63.80	68.66	63.80	64.05	+15.509%	82	2,329	+13.115%
2025-05-08	55.45	55.45	55.45	55.45	+7.754%	1	2,330	+30.658%
2025-05-07	51.46	51.46	51.46	51.46	+1.239%	1	2,330	+40.789%
2025-05-06	51.31	51.40	50.83	50.83	-6.131%	4	2,331	+42.534%
2025-05-05	54.10	54.15	53.95	54.15	-8.298%	52	2,334	+33.795%
2025-05-02	59.35	59.65	59.05	59.05	+4.255%	94	2,361	+22.693%
2025-05-01	56.64	56.64	56.64	56.64	+4.041%	1	2,392	+27.913%
2025-04-30	54.54	54.56	53.40	54.44	-3.731%	12	2,393	+33.082%
2025-04-29	57.25	57.25	56.10	56.55	+7.021%	4	2,395	+28.117%
2025-04-28	52.84	52.84	52.84	52.84	-7.992%	1	2,393	+37.112%
2025-04-25	56.40	57.81	56.40	57.43	+32.327%	42	2,393	+26.154%
2025-04-24	41.35	43.40	41.35	43.40	+5.034%	19	2,395	+66.935%
2025-04-23	42.13	42.13	41.05	41.32	+12.589%	13	2,381	+75.339%
2025-04-22	35.67	37.40	35.63	36.70	+13.587%	32	2,382	+97.411%
2025-04-21	32.31	32.31	32.31	32.31	-15.750%	1	2,394	+124.234%
2025-04-17	39.88	39.88	38.30	38.35	-1.540%	30	2,393	+88.918%
2025-04-16	42.25	42.25	36.65	38.95	-14.207%	5	2,393	+86.008%
2025-04-14	46.99	46.99	45.40	45.40	+1.657%	6	2,396	+59.581%
2025-04-11	48.88	48.88	43.80	44.66	-1.195%	6	2,402	+62.226%
2025-04-10	50.58	50.58	44.75	45.20	-13.970%	12	2,403	+60.288%
2025-04-09	52.54	52.54	52.54	52.54	+35.064%	1	2,403	+37.895%
2025-04-08	44.05	44.08	38.90	38.90	0.000%	32	2,403	+86.247%
2025-04-07	36.89	42.05	36.00	38.90	-12.584%	49	2,426	+86.247%
2025-04-04	47.00	47.00	43.84	44.50	-19.820%	32	2,429	+62.809%
2025-04-03	59.00	59.00	55.50	55.50	-11.157%	4	2,434	+30.541%
2025-04-02	53.00	63.20	53.00	62.47	+25.316%	80	2,431	+15.976%
2025-03-31	47.70	49.85	47.05	49.85	-7.685%	22	2,411	+45.336%
2025-03-28	58.84	58.84	54.00	54.00	-8.319%	6	2,400	+34.167%
2025-03-26	60.32	60.56	58.90	58.90	-7.317%	4	2,401	+23.005%
2025-03-25	60.85	63.55	60.85	63.55	+9.872%	3	2,405	+14.005%
2025-03-24	51.65	58.00	51.65	57.84	+31.514%	29	2,404	+25.259%
2025-03-21	43.05	43.98	41.85	43.98	+7.399%	34	2,429	+64.734%
2025-03-20	40.95	40.95	40.95	40.95	-3.420%	2	2,429	+76.923%
2025-03-19	39.80	42.40	39.80	42.40	+14.905%	4	2,427	+70.873%
2025-03-18	37.00	38.60	36.90	36.90	-9.714%	69	2,427	+96.341%
2025-03-17	42.10	42.10	40.87	40.87	-12.764%	47	2,398	+77.269%
2025-03-14	47.47	47.82	46.85	46.85	+3.834%	134	2,417	+54.642%
2025-03-13	43.45	45.12	43.40	45.12	-8.199%	7	2,437	+60.572%
2025-03-12	48.00	50.20	48.00	49.15	+22.325%	35	2,437	+47.406%
2025-03-11	40.24	41.00	38.10	40.18	+7.232%	36	2,442	+80.314%
2025-03-10	45.65	45.65	37.47	37.47	-23.779%	19	2,447	+93.355%
2025-03-07	51.03	51.03	47.30	49.16	-4.895%	12	2,445	+47.376%
2025-03-06	53.57	54.10	50.44	51.69	-8.772%	10	2,446	+40.163%
2025-03-05	55.00	56.66	54.20	56.66	-3.934%	13	2,446	+27.868%
2025-03-04	57.03	58.98	52.98	58.98	-3.391%	23	2,447	+22.838%
2025-03-03	68.38	68.90	59.85	61.05	-2.476%	13	2,448	+18.673%
2025-02-28	60.10	63.85	60.10	62.60	+5.565%	14	2,444	+15.735%
2025-02-27	59.68	62.88	59.15	59.30	-4.678%	34	2,441	+22.175%
2025-02-26	65.65	66.87	60.95	62.21	-7.453%	49	2,416	+16.460%
2025-02-25	75.96	75.96	67.22	67.22	-19.178%	28	2,412	+7.780%
2025-02-24	84.85	84.85	81.19	83.17	-3.291%	5	2,412	-12.889%
2025-02-21	88.55	88.55	86.00	86.00	-16.302%	210	2,410	-15.756%
2025-02-19	103.50	103.50	102.75	102.75	+6.114%	266	2,505	-29.489%
2025-02-18	99.14	99.14	96.83	96.83	-1.194%	3	2,498	-25.178%
2025-02-14	102.50	102.50	95.00	98.00	-1.656%	42	2,484	-26.071%
2025-02-13	92.72	99.80	92.72	99.65	+7.846%	994	1,693	-27.296%
2025-02-12	86.49	92.40	86.08	92.40	+11.325%	21	1,693	-21.591%
2025-02-11	92.20	93.02	81.35	83.00	-14.123%	164	1,695	-12.711%
2025-02-10	98.98	102.40	95.62	96.65	-5.597%	24	1,669	-25.039%
2025-02-07	107.12	107.12	102.15	102.38	-5.606%	26	1,664	-29.234%
2025-02-06	105.16	109.48	105.16	108.46	-3.454%	24	1,664	-33.201%
2025-02-05	117.62	117.62	112.34	112.34	-7.157%	16	1,666	-35.508%
2025-02-04	120.80	121.00	117.57	121.00	+1.340%	17	1,665	-40.124%
2025-02-03	117.21	121.25	115.25	119.40	-13.622%	472	1,659	-39.322%
2025-01-31	139.10	142.68	138.23	138.23	+4.364%	20	1,855	-47.587%
2025-01-30	126.20	132.45	119.90	132.45	+8.968%	21	1,861	-45.300%
2025-01-29	123.70	124.90	120.45	121.55	-5.775%	9	1,861	-40.395%
2025-01-28	120.90	129.70	120.41	129.00	+2.789%	745	1,859	-43.837%
2025-01-27	125.92	132.00	122.85	125.50	-7.202%	19	2,209	-42.271%
2025-01-24	139.86	140.04	135.24	135.24	-2.071%	22	2,206	-46.429%
2025-01-23	142.85	142.85	138.00	138.10	-3.088%	27	2,204	-47.538%
2025-01-22	146.65	147.85	142.50	142.50	-2.062%	25	2,204	-49.158%
2025-01-21	152.75	152.75	137.70	145.50	-5.825%	22	2,201	-50.206%
2025-01-17	148.90	161.85	148.90	154.50	+7.831%	284	2,181	-53.107%
2025-01-16	145.57	145.57	139.85	143.28	-6.913%	14	2,181	-49.435%
2025-01-15	143.75	154.09	143.75	153.92	+17.811%	55	2,182	-52.930%
2025-01-14	148.04	149.00	130.65	130.65	-3.373%	25	2,183	-44.546%
2025-01-13	123.93	135.21	123.93	135.21	+2.572%	731	2,178	-46.417%
2025-01-10	131.25	131.82	126.00	131.82	+0.030%	232	1,516	-45.039%
2025-01-08	130.00	133.20	130.00	131.78	+2.195%	19	1,404	-45.022%
2025-01-07	132.97	134.60	128.95	128.95	-7.130%	20	1,404	-43.815%
2025-01-06	154.37	154.37	138.85	138.85	-2.527%	173	1,400	-47.821%
2025-01-03	123.28	142.45	123.28	142.45	+17.630%	102	1,288	-49.140%
2025-01-02	131.33	131.33	118.00	121.10	-13.059%	184	1,256	-40.173%
2024-12-31	148.30	148.30	137.28	139.29	-6.454%	230	1,255	-47.986%
2024-12-30	152.46	154.40	148.06	148.90	-6.352%	199	1,255	-51.343%
2024-12-27	172.30	172.30	157.05	159.00	-11.539%	158	1,306	-54.434%
2024-12-26	179.60	180.48	175.50	179.74	+2.299%	16	1,270	-59.692%
2024-12-24	169.40	175.70	169.40	175.70	+13.355%	33	1,263	-58.765%
2024-12-23	159.10	160.00	154.96	155.00	-3.367%	48	1,263	-53.258%
2024-12-20	159.25	171.30	153.00	160.40	-2.046%	91	1,262	-54.832%
2024-12-19	176.70	176.70	155.05	163.75	-3.335%	95	1,282	-55.756%
2024-12-18	182.00	196.34	160.95	169.40	-13.021%	71	1,237	-57.231%
2024-12-17	193.19	199.02	187.35	194.76	+6.852%	112	1,210	-62.800%
2024-12-16	168.97	185.75	165.93	182.27	+9.834%	136	1,210	-60.251%
2024-12-13	155.74	165.95	155.67	165.95	+8.464%	392	1,184	-56.342%
2024-12-12	155.51	160.80	150.50	153.00	-2.061%	237	1,102	-52.647%
2024-12-11	153.37	156.22	153.37	156.22	+11.650%	20	1,034	-53.623%
2024-12-10	133.27	144.67	133.27	139.92	+9.484%	86	994	-48.220%
2024-12-09	134.10	138.86	122.13	127.80	+2.799%	77	997	-43.310%
2024-12-06	115.63	124.32	115.63	124.32	+8.104%	18	965	-41.723%
2024-12-05	115.02	115.70	112.87	115.00	+12.635%	48	957	-37.000%
2024-12-04	101.31	102.10	101.31	102.10	+1.380%	3	954	-29.040%
2024-12-03	100.44	100.71	100.44	100.71	-4.811%	5	951	-28.061%
2024-12-02	104.85	107.95	104.85	105.80	+13.592%	42	947	-31.522%
2024-11-29	93.14	93.14	93.14	93.14	+3.466%	2	912	-22.214%
2024-11-27	89.10	90.02	87.50	90.02	-3.360%	10	909	-19.518%
2024-11-26	98.00	98.45	93.15	93.15	-8.676%	39	909	-22.222%
2024-11-25	110.40	110.40	101.57	102.00	-4.780%	17	883	-28.971%
2024-11-22	100.00	108.75	99.92	107.12	+7.929%	44	874	-32.366%
2024-11-21	99.05	99.30	99.05	99.25	+2.320%	3	867	-27.003%
2024-11-20	98.28	98.28	97.00	97.00	-3.626%	113	867	-25.309%
2024-11-19	96.95	101.63	96.95	100.65	+8.988%	9	803	-28.018%
2024-11-18	101.76	102.61	92.35	92.35	+12.334%	30	800	-21.548%
2024-11-15	82.21	82.21	82.21	82.21	+8.960%	2	789	-11.872%
2024-11-14	84.05	84.05	75.45	75.45	-10.837%	16	789	-3.976%
2024-11-13	84.30	84.62	84.30	84.62	-5.894%	2	778	-14.382%
2024-11-12	95.43	95.43	86.90	89.92	-9.601%	423	778	-19.428%
2024-11-11	97.85	104.18	91.22	99.47	+20.089%	71	448	-27.164%
2024-11-08	67.77	82.83	67.77	82.83	+27.079%	248	474	-12.532%
2024-11-07	61.20	66.05	60.80	65.18	+5.915%	68	409	+11.154%
2024-11-06	60.54	61.54	56.00	61.54	+38.541%	539	375	+17.728%
2024-11-05	44.42	44.42	44.42	44.42	-2.051%	3	40	+63.102%
2024-10-31	45.35	45.35	45.35	45.35	-8.439%	1	37	+59.757%
2024-10-28	52.07	52.07	49.53	49.53	-7.160%	6	37	+46.275%
2024-10-25	51.45	53.35	51.45	53.35	+11.262%	12	35	+35.801%
2024-10-24	38.40	48.00	36.15	47.95	+75.320%	18	32	+51.095%
2024-10-23	27.35	27.35	27.35	27.35	-5.199%	1	28	+164.899%
2024-10-22	28.85	28.85	28.85	28.85	-0.723%	1	28	+151.127%
2024-10-21	29.59	29.59	29.06	29.06	-9.891%	2	27	+149.312%
2024-10-11	32.25	32.25	32.25	32.25	-26.671%	2	25	+124.651%
2024-10-08	43.98	43.98	43.98	43.98	-0.045%	4	24	+64.734%
2024-10-03	44.20	44.20	44.00	44.00	-10.204%	2	20	+64.659%
2024-10-01	49.90	49.90	49.00	49.00	-5.769%	38	20	+47.857%
2024-09-30	53.72	53.72	51.00	52.00	-0.952%	39	48	+39.327%
2024-09-27	52.50	52.50	52.50	52.50	+5.210%	2	11	+38.000%
2024-09-26	50.27	50.27	49.90	49.90	-2.061%	2	11	+45.190%
2024-09-25	50.95	50.95	50.95	50.95	0.000%	10	10	+42.198%