Dark

TSLA20270115C440
TSLA Jan 15 2027 440.00 Call (TSLA270115C00440000)
option OPRA

EOD

Jun 25, 2025

70.50-12.095%(-9.70)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-25	68.50	70.50	68.50	70.50	-12.095%	3	1,018	0.000%
2025-06-24	80.55	80.55	79.95	80.20	-9.786%	7	1,015	-12.095%
2025-06-23	78.94	88.90	78.94	88.90	+24.597%	22	1,010	-20.697%
2025-06-18	72.45	72.45	71.35	71.35	+1.566%	5	1,002	-1.191%
2025-06-17	70.25	70.25	70.25	70.25	-0.128%	2	1,002	+0.356%
2025-06-13	70.34	70.34	70.34	70.34	-4.882%	40	1,002	+0.227%
2025-06-12	73.95	73.95	73.95	73.95	-5.071%	1	1,002	-4.665%
2025-06-11	80.65	80.65	77.60	77.90	+1.923%	18	1,003	-9.499%
2025-06-10	66.69	76.75	66.69	76.43	+30.005%	35	999	-7.759%
2025-06-09	54.70	58.79	53.20	58.79	+0.324%	50	1,011	+19.918%
2025-06-06	61.35	61.64	58.60	58.60	+6.993%	64	985	+20.307%
2025-06-05	69.99	71.45	52.02	54.77	-29.100%	45	968	+28.720%
2025-06-04	80.10	80.10	76.85	77.25	-10.227%	33	956	-8.738%
2025-06-03	86.05	86.05	86.05	86.05	-3.304%	5	956	-18.071%
2025-05-30	96.37	96.37	88.35	88.99	-7.591%	36	959	-20.778%
2025-05-29	96.97	96.97	96.30	96.30	-2.835%	3	957	-26.791%
2025-05-28	99.11	99.11	99.11	99.11	+5.887%	1	955	-28.867%
2025-05-27	90.45	93.60	90.45	93.60	+11.085%	9	955	-24.679%
2025-05-23	84.26	84.26	84.26	84.26	-0.543%	4	954	-16.330%
2025-05-22	84.72	84.72	84.72	84.72	+2.381%	5	954	-16.785%
2025-05-21	86.90	87.10	82.75	82.75	-9.245%	38	959	-14.804%
2025-05-20	91.18	91.18	91.18	91.18	+1.650%	4	956	-22.680%
2025-05-16	91.70	91.70	89.70	89.70	-0.928%	4	952	-21.405%
2025-05-14	85.55	91.20	83.55	90.54	+10.820%	101	952	-22.134%
2025-05-13	77.75	81.70	77.75	81.70	+14.426%	15	892	-13.709%
2025-05-12	69.35	71.96	69.25	71.40	+15.050%	8	880	-1.261%
2025-05-09	62.40	66.78	62.06	62.06	+10.821%	26	877	+13.600%
2025-05-08	56.52	56.52	56.00	56.00	+13.131%	6	880	+25.893%
2025-05-06	49.50	49.50	49.50	49.50	-17.431%	1	880	+42.424%
2025-05-02	56.99	59.95	56.99	59.95	+6.882%	4	879	+17.598%
2025-05-01	55.52	56.09	55.52	56.09	+11.577%	3	879	+25.691%
2025-04-30	50.27	50.27	50.27	50.27	-7.165%	2	878	+40.243%
2025-04-29	54.20	57.10	53.08	54.15	-3.476%	5	879	+30.194%
2025-04-28	56.10	56.10	50.15	56.10	+1.264%	33	882	+25.668%
2025-04-25	43.75	55.40	43.75	55.40	+31.905%	18	884	+27.256%
2025-04-24	40.60	42.00	39.88	42.00	+5.263%	6	888	+67.857%
2025-04-23	42.45	42.50	39.90	39.90	+12.016%	49	890	+76.692%
2025-04-22	33.20	35.62	33.20	35.62	+13.657%	22	915	+97.923%
2025-04-21	31.20	31.34	31.15	31.34	-18.808%	4	910	+124.952%
2025-04-17	38.60	38.60	38.60	38.60	+3.959%	2	911	+82.642%
2025-04-16	39.40	39.40	37.13	37.13	-13.651%	2	911	+89.873%
2025-04-15	43.00	43.00	43.00	43.00	+0.420%	1	910	+63.953%
2025-04-14	43.34	43.34	41.47	42.82	-2.237%	16	910	+64.643%
2025-04-10	47.45	47.50	43.40	43.80	-15.769%	13	903	+60.959%
2025-04-09	38.37	52.00	37.66	52.00	+22.066%	20	900	+35.577%
2025-04-08	40.70	42.60	40.70	42.60	+13.600%	9	901	+65.493%
2025-04-07	35.90	42.05	35.90	37.50	-10.608%	25	901	+88.000%
2025-04-04	51.30	51.30	41.85	41.95	-22.372%	220	907	+68.057%
2025-04-03	51.00	54.04	51.00	54.04	-10.068%	2	877	+30.459%
2025-04-02	50.05	61.05	50.05	60.09	+8.564%	25	878	+17.324%
2025-04-01	55.35	55.35	55.35	55.35	+5.913%	3	868	+27.371%
2025-03-28	52.39	52.39	52.26	52.26	-10.850%	4	868	+34.902%
2025-03-27	63.80	64.16	58.62	58.62	+8.858%	16	868	+20.266%
2025-03-26	53.85	53.85	53.85	53.85	-11.358%	2	858	+30.919%
2025-03-25	57.58	60.75	57.58	60.75	+3.935%	3	856	+16.049%
2025-03-24	52.66	58.45	52.66	58.45	+34.368%	3	857	+20.616%
2025-03-21	41.09	43.50	41.09	43.50	+10.518%	306	855	+62.069%
2025-03-20	40.00	40.00	39.36	39.36	+0.665%	3	854	+79.116%
2025-03-19	40.17	40.17	39.10	39.10	+10.922%	2	854	+80.307%
2025-03-18	37.10	37.10	35.25	35.25	-13.113%	2	853	+100.000%
2025-03-17	39.62	40.57	39.48	40.57	-10.894%	5	852	+73.774%
2025-03-14	43.52	45.53	43.52	45.53	+6.453%	6	854	+54.843%
2025-03-13	42.54	42.77	42.54	42.77	-9.000%	14	844	+64.835%
2025-03-12	48.50	48.50	46.55	47.00	+20.051%	109	844	+50.000%
2025-03-11	38.02	40.10	37.70	39.15	+5.839%	129	744	+80.077%
2025-03-10	42.83	42.83	36.63	36.99	-24.030%	9	660	+90.592%
2025-03-07	48.00	49.20	45.50	48.69	-0.551%	226	663	+44.794%
2025-03-06	52.93	52.93	48.85	48.96	-9.013%	113	655	+43.995%
2025-03-05	53.40	53.81	53.40	53.81	-8.719%	3	655	+31.017%
2025-03-04	51.35	58.95	51.25	58.95	+2.916%	16	655	+19.593%
2025-03-03	67.65	67.65	57.28	57.28	-8.644%	9	665	+23.080%
2025-02-28	58.40	62.70	58.40	62.70	+6.542%	156	660	+12.440%
2025-02-27	62.28	62.30	58.75	58.85	-0.608%	57	662	+19.796%
2025-02-26	66.75	68.85	59.21	59.21	-10.653%	26	664	+19.068%
2025-02-25	75.30	75.30	65.20	66.27	-19.084%	37	668	+6.383%
2025-02-24	77.90	81.90	77.90	81.90	-0.775%	2	669	-13.919%
2025-02-21	83.50	83.50	82.54	82.54	-11.542%	80	670	-14.587%
2025-02-20	93.31	93.31	93.31	93.31	-6.737%	5	671	-24.445%
2025-02-19	99.24	100.05	99.24	100.05	+3.894%	2	669	-29.535%
2025-02-14	96.45	96.45	93.00	96.30	+1.636%	56	661	-26.791%
2025-02-13	91.86	99.40	91.86	94.75	+11.471%	25	660	-25.594%
2025-02-12	84.50	89.50	84.50	85.00	+6.490%	67	660	-17.059%
2025-02-11	88.90	89.15	79.15	79.82	-14.813%	58	691	-11.676%
2025-02-10	96.34	99.13	93.37	93.70	-6.131%	14	720	-24.760%
2025-02-07	108.17	108.17	99.30	99.82	-4.341%	58	721	-29.373%
2025-02-06	105.00	106.75	102.80	104.35	-5.136%	171	717	-32.439%
2025-02-05	114.70	114.94	110.00	110.00	-9.091%	56	806	-35.909%
2025-02-04	120.00	121.00	114.70	121.00	+4.041%	27	798	-41.736%
2025-02-03	117.83	119.00	113.35	116.30	-9.985%	76	792	-39.381%
2025-01-31	130.40	139.80	129.00	129.20	+0.623%	132	793	-45.433%
2025-01-30	118.12	131.53	118.12	128.40	+8.860%	28	786	-45.093%
2025-01-29	120.00	120.46	117.00	117.95	-0.464%	34	785	-40.229%
2025-01-28	121.35	121.35	118.50	118.50	-3.265%	2	811	-40.506%
2025-01-27	122.92	129.50	121.00	122.50	-9.727%	24	812	-42.449%
2025-01-24	138.30	138.30	135.70	135.70	+0.735%	58	808	-48.047%
2025-01-23	140.30	141.30	134.71	134.71	-4.373%	9	837	-47.665%
2025-01-22	142.33	143.29	140.87	140.87	-0.900%	24	835	-49.954%
2025-01-21	138.55	144.00	134.85	142.15	-6.756%	159	814	-50.405%
2025-01-17	147.00	158.50	147.00	152.45	+9.064%	62	668	-53.755%
2025-01-16	146.35	146.35	138.64	139.78	-6.074%	11	668	-49.564%
2025-01-15	138.15	151.50	138.15	148.82	+15.052%	32	668	-52.627%
2025-01-14	144.54	144.54	129.35	129.35	+2.011%	30	654	-45.497%
2025-01-13	121.34	128.70	121.34	126.80	+3.460%	31	664	-44.401%
2025-01-10	128.68	128.68	122.56	122.56	-4.250%	14	670	-42.477%
2025-01-08	129.39	129.71	125.94	128.00	-2.156%	11	676	-44.922%
2025-01-07	127.94	131.56	127.94	130.82	-4.084%	41	676	-46.109%
2025-01-06	149.33	149.33	134.90	136.39	-1.941%	19	692	-48.310%
2025-01-03	122.46	139.09	122.46	139.09	+19.043%	56	694	-49.313%
2025-01-02	123.21	124.55	115.00	116.84	-15.700%	93	687	-39.661%
2024-12-31	149.80	150.00	134.25	138.60	-6.415%	269	567	-49.134%
2024-12-30	149.69	151.74	144.02	148.10	-4.402%	120	567	-52.397%
2024-12-27	168.43	168.43	154.81	154.92	-12.052%	64	667	-54.493%
2024-12-26	179.08	179.08	171.85	176.15	-0.480%	4	649	-59.977%
2024-12-24	163.00	177.00	163.00	177.00	+13.936%	10	650	-60.169%
2024-12-23	152.35	156.02	152.35	155.35	+2.460%	15	650	-54.619%
2024-12-20	153.20	169.00	151.62	151.62	-6.655%	59	640	-53.502%
2024-12-19	165.11	171.35	150.97	162.43	-1.855%	83	632	-56.597%
2024-12-18	183.87	198.65	159.66	165.50	-13.968%	41	592	-57.402%
2024-12-17	182.00	194.00	182.00	192.37	+6.576%	148	566	-63.352%
2024-12-16	165.68	181.34	163.39	180.50	+12.587%	121	486	-60.942%
2024-12-13	148.50	160.32	147.78	160.32	+7.431%	114	482	-56.025%
2024-12-12	154.92	157.50	148.00	149.23	-2.877%	116	465	-52.757%
2024-12-11	145.43	153.65	145.43	153.65	+11.341%	154	399	-54.116%
2024-12-10	136.75	142.75	136.75	138.00	+13.394%	152	441	-48.913%
2024-12-09	133.50	135.38	120.85	121.70	-0.710%	25	304	-42.071%
2024-12-06	116.59	122.69	116.59	122.57	+9.810%	16	292	-42.482%
2024-12-05	112.69	113.60	111.62	111.62	+12.976%	10	290	-36.839%
2024-12-04	99.32	99.32	98.80	98.80	+1.542%	9	290	-28.644%
2024-12-03	100.00	100.85	97.30	97.30	-5.119%	7	289	-27.544%
2024-12-02	100.45	103.65	100.45	102.55	+18.036%	9	286	-31.253%
2024-11-27	86.44	87.00	85.99	86.88	-6.025%	11	286	-18.854%
2024-11-26	92.40	92.45	92.40	92.45	-5.615%	2	286	-23.743%
2024-11-25	108.31	108.31	97.95	97.95	-5.745%	22	285	-28.025%
2024-11-22	102.05	106.55	102.05	103.92	+6.617%	134	294	-32.159%
2024-11-21	99.60	99.60	94.05	97.47	+0.072%	13	271	-27.670%
2024-11-20	95.00	97.50	94.80	97.40	-1.117%	18	271	-27.618%
2024-11-19	93.15	98.50	93.15	98.50	+1.026%	13	261	-28.426%
2024-11-18	98.95	99.27	94.96	97.50	+22.180%	52	257	-27.692%
2024-11-15	78.51	81.70	78.51	79.80	+10.818%	14	244	-11.654%
2024-11-14	77.57	78.15	72.01	72.01	-14.355%	8	242	-2.097%
2024-11-13	84.90	85.65	82.05	84.08	+3.292%	14	241	-16.151%
2024-11-12	93.00	93.00	81.40	81.40	-14.809%	35	232	-13.391%
2024-11-11	90.00	103.00	90.00	95.55	+26.791%	119	202	-26.217%
2024-11-08	66.30	75.46	66.30	75.36	+19.203%	246	151	-6.449%
2024-11-07	62.60	63.22	62.60	63.22	+5.332%	3	101	+11.515%
2024-11-06	55.09	60.22	54.96	60.02	+39.581%	35	98	+17.461%
2024-11-05	41.16	43.00	41.16	43.00	+10.796%	8	99	+63.953%
2024-11-04	39.10	39.10	38.81	38.81	-9.216%	2	98	+81.654%
2024-10-31	46.14	46.14	42.75	42.75	-6.924%	5	97	+64.912%
2024-10-30	47.55	47.55	45.93	45.93	+3.098%	5	98	+53.494%
2024-10-29	48.76	48.76	44.55	44.55	-10.452%	12	94	+58.249%
2024-10-28	52.01	52.01	49.75	49.75	-2.067%	56	86	+41.709%
2024-10-25	47.25	50.89	47.25	50.80	+7.582%	122	87	+38.780%
2024-10-24	40.25	47.22	40.20	47.22	+82.599%	7	29	+49.301%
2024-10-23	25.86	25.86	25.86	25.86	-5.964%	1	26	+172.622%
2024-10-22	27.66	27.67	26.71	27.50	-5.498%	8	25	+156.364%
2024-10-21	29.10	29.10	29.10	29.10	+0.692%	1	23	+142.268%
2024-10-18	28.90	28.90	28.90	28.90	-3.667%	2	23	+143.945%
2024-10-17	30.45	30.45	30.00	30.00	-3.226%	12	23	+135.000%
2024-10-16	31.13	31.13	31.00	31.00	-0.800%	12	24	+127.419%
2024-10-11	31.25	31.25	31.25	31.25	-28.896%	2	13	+125.600%
2024-10-07	43.95	43.95	43.95	43.95	+2.879%	1	13	+60.410%
2024-10-03	42.72	42.72	42.72	42.72	-1.793%	6	12	+65.028%
2024-10-02	43.50	43.50	43.50	43.50	-10.861%	2	6	+62.069%
2024-10-01	49.60	49.60	48.80	48.80	-3.842%	2	4	+44.467%
2024-09-30	50.75	50.75	50.75	50.75	-7.559%	1	2	+38.916%
2024-09-27	54.90	54.90	54.90	54.90	0.000%	2	1	+28.415%