Dark

TSLA20270115C460
TSLA Jan 15 2027 460.00 Call (TSLA270115C00460000)
option OPRA

EOD

Jun 25, 2025

66.85-11.175%(-8.41)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-25	66.11	66.85	66.11	66.85	-11.175%	5	1,089	0.000%
2025-06-24	75.26	75.26	75.26	75.26	-7.350%	1	1,088	-11.175%
2025-06-23	83.50	83.50	79.60	81.23	+24.969%	41	1,087	-17.703%
2025-06-20	65.00	65.00	65.00	65.00	-5.920%	2	1,068	+2.846%
2025-06-18	64.75	69.47	64.75	69.09	+0.495%	7	1,073	-3.242%
2025-06-17	69.68	69.68	68.65	68.75	-6.335%	29	1,073	-2.764%
2025-06-13	66.76	73.40	66.76	73.40	+3.439%	6	1,073	-8.924%
2025-06-11	75.15	75.15	70.96	70.96	+0.652%	5	1,075	-5.792%
2025-06-10	63.95	70.50	63.80	70.50	+14.858%	29	1,073	-5.177%
2025-06-09	60.60	61.50	60.60	61.38	+10.000%	19	1,072	+8.912%
2025-06-06	59.45	59.45	55.80	55.80	+5.482%	34	1,069	+19.803%
2025-06-05	68.15	68.15	51.05	52.90	-27.978%	44	1,069	+26.371%
2025-06-04	78.19	78.19	72.49	73.45	-12.455%	21	1,057	-8.986%
2025-06-03	79.65	83.90	79.65	83.90	+7.537%	12	1,057	-20.322%
2025-06-02	76.10	78.02	74.90	78.02	-6.786%	53	1,057	-14.317%
2025-05-30	83.80	83.80	83.70	83.70	-6.008%	4	1,058	-20.131%
2025-05-28	92.55	92.55	89.05	89.05	-4.606%	3	1,057	-24.930%
2025-05-27	85.35	93.35	85.35	93.35	+17.141%	5	1,058	-28.388%
2025-05-23	77.00	79.69	77.00	79.69	+5.201%	6	1,059	-16.112%
2025-05-21	76.80	76.80	75.75	75.75	-7.622%	3	1,059	-11.749%
2025-05-20	88.82	88.82	82.00	82.00	+1.085%	5	1,057	-18.476%
2025-05-19	81.12	81.12	81.12	81.12	+2.684%	1	1,058	-17.591%
2025-05-15	79.41	79.41	79.00	79.00	+2.133%	2	1,058	-15.380%
2025-05-13	68.20	77.35	68.20	77.35	+15.620%	51	1,056	-13.575%
2025-05-12	68.71	68.71	65.10	66.90	+14.028%	50	1,061	-0.075%
2025-05-09	56.69	63.00	56.69	58.67	+11.540%	224	1,058	+13.942%
2025-05-08	47.65	52.60	47.65	52.60	+14.597%	13	1,049	+27.091%
2025-05-07	45.90	45.90	45.90	45.90	-1.290%	1	1,051	+45.643%
2025-05-06	46.50	46.50	46.50	46.50	-6.155%	1	1,052	+43.763%
2025-05-05	49.50	49.55	48.38	49.55	-3.166%	109	1,052	+34.914%
2025-05-01	51.30	53.50	51.17	51.17	-1.025%	3	1,109	+30.643%
2025-04-30	47.60	51.70	47.60	51.70	+5.943%	3	1,111	+29.304%
2025-04-28	48.80	48.80	48.80	48.80	-5.243%	1	1,111	+36.988%
2025-04-25	51.58	51.58	51.50	51.50	+32.732%	4	1,110	+29.806%
2025-04-23	36.74	39.57	36.02	38.80	+18.293%	4	1,111	+72.294%
2025-04-22	32.71	34.40	32.60	32.80	+13.260%	15	1,111	+103.811%
2025-04-21	29.00	29.04	28.89	28.96	-14.899%	7	1,111	+130.836%
2025-04-17	34.00	34.03	34.00	34.03	-2.910%	2	1,106	+96.444%
2025-04-16	33.60	35.05	33.60	35.05	-13.027%	6	1,106	+90.728%
2025-04-11	39.00	40.30	39.00	40.30	-9.132%	70	1,106	+65.881%
2025-04-10	44.80	44.80	44.35	44.35	+25.923%	6	1,128	+50.733%
2025-04-09	35.80	35.80	35.22	35.22	-0.873%	3	1,131	+89.807%
2025-04-08	37.90	40.43	35.53	35.53	-4.283%	13	1,132	+88.151%
2025-04-07	36.50	37.12	34.80	37.12	-6.663%	45	1,132	+80.092%
2025-04-04	41.10	41.16	39.77	39.77	-19.412%	16	1,171	+68.092%
2025-04-03	49.80	53.00	49.00	49.35	-11.081%	46	1,167	+35.461%
2025-04-02	46.20	55.50	46.05	55.50	+4.089%	65	1,149	+20.450%
2025-04-01	51.75	55.30	51.75	53.32	+12.017%	9	1,149	+25.375%
2025-03-31	43.54	47.60	43.54	47.60	-3.546%	3	1,155	+40.441%
2025-03-28	48.95	49.35	48.95	49.35	-12.110%	30	1,154	+35.461%
2025-03-27	55.72	62.00	55.72	56.15	+10.750%	5	1,154	+19.056%
2025-03-26	55.35	56.20	50.70	50.70	-2.874%	8	1,156	+31.854%
2025-03-24	49.95	53.37	49.95	52.20	+30.565%	9	1,157	+28.065%
2025-03-21	40.10	40.10	39.80	39.98	+8.937%	80	1,164	+67.209%
2025-03-20	36.70	36.70	36.70	36.70	-4.675%	1	1,169	+82.153%
2025-03-19	34.70	38.50	34.70	38.50	+13.569%	20	1,168	+73.636%
2025-03-18	34.48	34.48	33.90	33.90	-10.954%	2	1,167	+97.198%
2025-03-17	39.35	40.05	36.79	38.07	-11.383%	58	1,166	+75.598%
2025-03-14	42.26	43.50	42.26	42.96	+7.940%	20	1,114	+55.610%
2025-03-13	39.50	40.10	39.50	39.80	-11.457%	5	1,113	+67.965%
2025-03-12	44.67	44.95	44.67	44.95	+13.942%	3	1,113	+48.721%
2025-03-11	35.15	39.45	33.95	39.45	+12.618%	208	1,111	+69.455%
2025-03-10	41.25	41.25	34.45	35.03	-25.484%	44	1,104	+90.836%
2025-03-07	45.00	47.01	45.00	47.01	+0.945%	16	1,093	+42.204%
2025-03-06	49.10	49.60	46.56	46.57	-4.959%	13	1,094	+43.547%
2025-03-04	50.00	50.00	48.00	49.00	-20.208%	30	1,092	+36.429%
2025-03-03	61.41	61.41	61.41	61.41	+11.960%	1	1,090	+8.858%
2025-02-28	54.85	58.85	54.85	54.85	-1.913%	500	1,089	+21.878%
2025-02-27	58.68	58.68	53.54	55.92	+0.305%	54	1,239	+19.546%
2025-02-26	63.30	63.30	55.75	55.75	-10.871%	34	1,239	+19.910%
2025-02-25	68.89	68.90	62.00	62.55	-17.535%	51	1,263	+6.875%
2025-02-24	72.75	77.98	72.75	75.85	-3.376%	19	1,263	-11.866%
2025-02-21	85.00	85.00	77.90	78.50	-11.549%	118	1,264	-14.841%
2025-02-20	88.75	88.75	88.75	88.75	-5.695%	1	1,315	-24.676%
2025-02-19	93.39	94.45	93.39	94.11	+3.989%	7	1,315	-28.966%
2025-02-18	91.20	91.20	90.50	90.50	+0.780%	11	1,315	-26.133%
2025-02-14	89.80	89.80	89.80	89.80	-1.965%	2	1,313	-25.557%
2025-02-13	87.00	91.60	87.00	91.60	+5.652%	5	1,313	-27.020%
2025-02-12	81.19	86.70	80.75	86.70	+14.229%	10	1,313	-22.895%
2025-02-11	85.40	85.40	75.03	75.90	-14.910%	75	1,318	-11.924%
2025-02-10	91.00	93.29	88.00	89.20	-5.358%	15	1,316	-25.056%
2025-02-07	102.15	102.15	94.25	94.25	-4.682%	32	1,312	-29.072%
2025-02-06	98.00	101.75	97.80	98.88	-5.829%	12	1,314	-32.393%
2025-02-05	109.00	109.11	105.00	105.00	-4.977%	7	1,310	-36.333%
2025-02-04	111.80	111.80	110.10	110.50	-0.826%	28	1,310	-39.502%
2025-02-03	111.75	111.75	108.00	111.42	-12.543%	12	1,311	-40.002%
2025-01-31	127.22	132.64	127.22	127.40	+2.354%	38	1,305	-47.527%
2025-01-30	112.12	124.47	112.12	124.47	+9.665%	8	1,307	-46.292%
2025-01-29	116.20	116.30	111.54	113.50	-6.630%	33	1,307	-41.101%
2025-01-28	112.90	121.56	112.90	121.56	+3.455%	2	1,299	-45.007%
2025-01-27	124.00	124.00	114.59	117.50	-7.041%	10	1,299	-43.106%
2025-01-24	129.50	129.50	126.40	126.40	-3.878%	54	1,298	-47.112%
2025-01-23	133.22	133.22	131.50	131.50	-2.593%	15	1,280	-49.163%
2025-01-22	138.25	138.25	135.00	135.00	-1.265%	4	1,280	-50.481%
2025-01-21	144.75	144.75	132.63	136.73	-3.935%	12	1,279	-51.108%
2025-01-17	147.30	151.48	142.33	142.33	+7.785%	380	1,369	-53.032%
2025-01-16	139.46	139.46	131.00	132.05	-8.496%	42	1,369	-49.375%
2025-01-15	136.00	144.31	136.00	144.31	+17.116%	26	1,394	-53.676%
2025-01-14	134.80	139.83	123.22	123.22	+3.677%	9	1,393	-45.747%
2025-01-13	118.85	118.85	118.85	118.85	-4.153%	1	1,389	-43.753%
2025-01-10	124.21	124.21	116.28	124.00	+0.243%	38	1,389	-46.089%
2025-01-08	124.34	127.05	123.22	123.70	+3.083%	19	1,385	-45.958%
2025-01-07	132.52	132.65	120.00	120.00	-7.770%	44	1,385	-44.292%
2025-01-06	142.93	142.93	130.00	130.11	-1.245%	73	1,377	-48.620%
2025-01-03	117.96	132.40	117.96	131.75	+16.696%	28	1,318	-49.260%
2025-01-02	114.51	118.85	110.00	112.90	-12.879%	87	1,310	-40.788%
2024-12-31	141.58	141.95	128.85	129.59	-7.436%	60	1,324	-48.414%
2024-12-30	143.65	143.65	138.51	140.00	-6.667%	80	1,324	-52.250%
2024-12-27	155.95	155.95	147.79	150.00	-11.253%	100	1,383	-55.433%
2024-12-26	173.67	173.67	165.52	169.02	+1.367%	33	1,344	-60.448%
2024-12-24	157.00	166.74	157.00	166.74	+10.975%	17	1,332	-59.908%
2024-12-23	146.94	150.25	144.90	150.25	-3.370%	36	1,332	-55.507%
2024-12-20	150.18	159.90	146.19	155.49	+0.316%	71	1,328	-57.007%
2024-12-19	164.74	164.74	146.72	155.00	-2.313%	91	1,322	-56.871%
2024-12-18	172.65	184.30	151.00	158.67	-14.922%	37	1,377	-57.869%
2024-12-17	176.15	187.00	171.70	186.50	+8.563%	179	1,365	-64.155%
2024-12-16	158.34	175.26	156.69	171.79	+11.552%	367	1,396	-61.086%
2024-12-13	144.55	154.00	144.55	154.00	+7.205%	380	1,275	-56.591%
2024-12-12	147.70	150.56	142.00	143.65	-2.232%	344	1,278	-53.463%
2024-12-11	136.60	146.93	134.57	146.93	+7.562%	729	1,178	-54.502%
2024-12-10	123.73	136.60	123.73	136.60	+18.135%	49	1,253	-51.061%
2024-12-09	126.93	127.15	115.63	115.63	-0.319%	30	1,246	-42.186%
2024-12-06	113.04	116.00	113.04	116.00	+8.310%	6	1,226	-42.371%
2024-12-05	106.60	108.90	106.00	107.10	+15.972%	15	1,224	-37.582%
2024-12-03	96.35	96.35	92.35	92.35	-4.892%	2	1,229	-27.612%
2024-12-02	97.45	97.45	96.32	97.10	+13.900%	8	1,228	-31.153%
2024-11-29	85.25	85.25	85.25	85.25	+3.736%	4	1,226	-21.584%
2024-11-27	81.00	82.42	81.00	82.18	-10.819%	10	1,228	-18.654%
2024-11-26	92.15	92.15	92.15	92.15	-3.000%	2	1,228	-27.455%
2024-11-25	104.30	104.30	93.67	95.00	-3.749%	48	1,227	-29.632%
2024-11-22	100.00	101.35	98.70	98.70	+6.472%	28	1,198	-32.270%
2024-11-21	95.08	95.08	89.00	92.70	+3.287%	31	1,191	-27.886%
2024-11-20	89.75	89.75	89.75	89.75	-4.623%	2	1,191	-25.515%
2024-11-19	94.40	94.40	94.10	94.10	+9.419%	25	1,191	-28.959%
2024-11-18	90.75	95.75	86.00	86.00	+13.158%	119	1,167	-22.267%
2024-11-15	73.18	76.00	70.68	76.00	+8.447%	126	1,097	-12.039%
2024-11-14	69.79	70.08	69.60	70.08	-8.571%	7	1,067	-4.609%
2024-11-13	86.55	86.55	76.65	76.65	-1.071%	4	1,071	-12.785%
2024-11-12	85.16	87.59	77.48	77.48	-15.709%	61	1,072	-13.720%
2024-11-11	90.16	98.25	85.00	91.92	+29.011%	50	1,056	-27.274%
2024-11-08	63.49	74.37	63.49	71.25	+20.845%	1,246	1,040	-6.175%
2024-11-07	59.95	59.95	58.96	58.96	+4.317%	146	469	+13.382%
2024-11-06	55.21	56.52	51.70	56.52	+57.000%	160	383	+18.277%
2024-11-04	34.30	36.00	34.30	36.00	-7.692%	2	265	+85.694%
2024-11-01	39.90	39.90	39.00	39.00	-4.715%	12	266	+71.410%
2024-10-31	40.93	40.93	40.93	40.93	-4.703%	1	270	+63.328%
2024-10-29	42.60	42.95	42.60	42.95	-8.675%	50	271	+55.646%
2024-10-25	47.16	47.22	46.40	47.03	+8.115%	14	271	+42.143%
2024-10-24	38.34	43.50	38.34	43.50	+79.308%	311	266	+53.678%
2024-10-23	24.25	24.26	23.81	24.26	-5.308%	10	22	+175.556%
2024-10-22	25.62	25.62	25.62	25.62	-3.648%	8	15	+160.929%
2024-10-21	26.59	26.59	26.59	26.59	-6.702%	1	19	+151.410%
2024-10-16	28.50	28.50	28.50	28.50	+5.556%	1	19	+134.561%
2024-10-14	29.05	29.05	27.00	27.00	-5.923%	2	18	+147.593%
2024-10-11	30.00	30.20	28.70	28.70	-29.276%	26	16	+132.927%
2024-10-07	41.09	41.19	40.58	40.58	+7.611%	4	11	+64.736%
2024-10-03	40.00	40.00	37.71	37.71	-19.715%	2	8	+77.274%
2024-10-01	45.23	46.97	45.23	46.97	-0.508%	6	7	+42.325%
2024-09-30	46.00	47.21	46.00	47.21	+1.027%	2	2	+41.601%
2024-09-25	46.73	46.73	46.73	46.73	0.000%	1	1	+43.056%