Dark

TSLA20270115C470
TSLA Jan 15 2027 470.00 Call (TSLA270115C00470000)
option OPRA

EOD

Jun 25, 2025

64.60-10.650%(-7.70)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-25	64.95	65.07	63.45	64.60	-10.650%	12	1,443	0.000%
2025-06-24	73.25	73.25	72.30	72.30	-13.929%	2	1,440	-10.650%
2025-06-23	70.00	84.00	70.00	84.00	+33.206%	17	1,439	-23.095%
2025-06-17	63.54	63.54	63.06	63.06	-10.235%	5	1,437	+2.442%
2025-06-16	70.25	70.25	70.25	70.25	+3.843%	1	1,432	-8.043%
2025-06-12	67.65	67.65	67.65	67.65	+12.619%	1	1,431	-4.508%
2025-06-09	53.25	60.07	53.25	60.07	+9.717%	5	1,431	+7.541%
2025-06-06	54.75	54.75	54.75	54.75	+9.500%	4	1,431	+17.991%
2025-06-05	64.55	64.55	49.50	50.00	-29.458%	12	1,431	+29.200%
2025-06-04	70.32	70.88	70.32	70.88	-11.400%	3	1,430	-8.860%
2025-06-03	80.00	80.00	80.00	80.00	+9.815%	1	1,430	-19.250%
2025-06-02	77.91	77.91	72.85	72.85	-11.461%	7	1,431	-11.325%
2025-05-30	82.28	82.28	82.28	82.28	-7.995%	2	1,428	-21.488%
2025-05-29	88.50	89.43	88.50	89.43	+3.351%	5	1,427	-27.765%
2025-05-28	86.53	86.53	86.53	86.53	-4.703%	2	1,428	-25.344%
2025-05-27	83.05	91.00	83.05	90.80	+21.390%	35	1,429	-28.855%
2025-05-22	74.80	74.80	74.80	74.80	-1.708%	1	1,444	-13.636%
2025-05-21	79.09	79.09	76.10	76.10	-6.073%	8	1,445	-15.112%
2025-05-16	81.75	81.75	81.02	81.02	+1.529%	10	1,440	-20.267%
2025-05-15	77.37	79.80	77.37	79.80	-4.716%	6	1,441	-19.048%
2025-05-14	78.00	84.00	78.00	83.75	+12.190%	47	1,437	-22.866%
2025-05-13	70.84	74.65	70.84	74.65	+13.106%	16	1,461	-13.463%
2025-05-12	66.21	66.85	66.00	66.00	+14.583%	8	1,476	-2.121%
2025-05-09	59.70	59.70	56.85	57.60	+13.498%	8	1,476	+12.153%
2025-05-08	47.80	50.75	47.20	50.75	+11.294%	6	1,475	+27.291%
2025-05-06	45.60	45.60	45.60	45.60	-16.084%	1	1,471	+41.667%
2025-05-02	54.90	54.90	54.34	54.34	+8.637%	14	1,470	+18.881%
2025-05-01	51.00	51.00	50.02	50.02	+4.252%	2	1,470	+29.148%
2025-04-30	47.25	47.98	47.25	47.98	-6.654%	2	1,471	+34.639%
2025-04-29	51.35	51.40	51.35	51.40	-4.815%	2	1,472	+25.681%
2025-04-28	51.98	54.00	51.98	54.00	+5.779%	11	1,470	+19.630%
2025-04-25	40.00	51.30	40.00	51.05	+38.647%	20	1,480	+26.543%
2025-04-24	36.82	36.82	36.82	36.82	-3.105%	1	1,472	+75.448%
2025-04-23	35.00	38.00	33.85	38.00	+19.874%	44	1,473	+70.000%
2025-04-22	31.70	31.70	31.70	31.70	+15.022%	1	1,472	+103.785%
2025-04-21	29.45	29.45	27.56	27.56	-19.533%	6	1,471	+134.398%
2025-04-17	34.25	34.25	34.25	34.25	+3.788%	1	1,466	+88.613%
2025-04-16	36.65	37.10	33.00	33.00	-14.286%	11	1,466	+95.758%
2025-04-15	38.40	38.50	38.40	38.50	+0.706%	2	1,465	+67.792%
2025-04-14	40.03	40.03	38.23	38.23	-2.150%	3	1,466	+68.977%
2025-04-11	39.07	39.07	39.07	39.07	-1.488%	4	1,465	+65.344%
2025-04-10	43.40	43.40	39.66	39.66	-18.763%	67	1,465	+62.885%
2025-04-09	34.60	48.82	34.20	48.82	+32.017%	3	1,491	+32.323%
2025-04-08	38.90	39.00	36.98	36.98	+0.598%	18	1,492	+74.689%
2025-04-07	33.50	37.20	33.17	36.76	-5.623%	15	1,488	+75.734%
2025-04-04	38.90	38.95	38.90	38.95	-19.691%	4	1,488	+65.854%
2025-04-03	50.00	50.00	48.50	48.50	-9.346%	3	1,487	+33.196%
2025-04-02	53.50	53.50	53.50	53.50	+18.102%	1	1,486	+20.748%
2025-03-31	41.65	45.45	41.65	45.30	-14.721%	104	1,486	+42.605%
2025-03-28	53.12	53.12	53.12	53.12	+6.346%	2	1,555	+21.611%
2025-03-26	49.95	49.95	49.95	49.95	-2.688%	49	1,555	+29.329%
2025-03-25	51.33	51.33	51.33	51.33	-4.038%	1	1,506	+25.852%
2025-03-24	46.30	53.49	46.30	53.49	+56.541%	50	1,507	+20.770%
2025-03-19	34.17	34.17	34.17	34.17	-4.686%	2	1,520	+89.055%
2025-03-17	40.10	40.10	35.85	35.85	-13.718%	7	1,520	+80.195%
2025-03-14	41.55	42.00	41.25	41.55	+4.005%	38	1,520	+55.475%
2025-03-13	39.95	39.95	39.95	39.95	-8.182%	1	1,512	+61.702%
2025-03-12	43.75	43.75	42.25	43.51	+12.284%	10	1,512	+48.472%
2025-03-11	38.75	38.75	38.75	38.75	+17.069%	25	1,512	+66.710%
2025-03-10	40.00	40.00	33.10	33.10	-26.231%	567	1,512	+95.166%
2025-03-07	43.81	45.58	42.75	44.87	-0.289%	124	1,481	+43.971%
2025-03-06	48.35	48.35	45.00	45.00	-11.591%	127	1,432	+43.556%
2025-03-05	49.46	50.90	48.57	50.90	+9.698%	12	1,432	+26.916%
2025-03-04	47.83	47.83	46.40	46.40	-10.940%	4	1,433	+39.224%
2025-03-03	58.90	60.25	52.10	52.10	-8.194%	21	1,434	+23.992%
2025-02-28	52.14	57.12	52.00	56.75	+6.433%	40	1,431	+13.833%
2025-02-27	56.68	56.68	52.20	53.32	-3.230%	24	1,419	+21.155%
2025-02-26	60.95	62.42	55.10	55.10	-9.509%	12	1,419	+17.241%
2025-02-25	64.12	64.12	59.00	60.89	-16.360%	39	1,419	+6.093%
2025-02-24	73.45	73.45	70.92	72.80	-21.075%	17	1,416	-11.264%
2025-02-19	92.15	92.40	92.10	92.24	+5.731%	12	1,418	-29.965%
2025-02-18	88.00	88.00	87.15	87.24	+0.046%	4	1,414	-25.951%
2025-02-14	87.20	87.20	87.20	87.20	-2.022%	2	1,415	-25.917%
2025-02-13	84.30	91.73	84.22	89.00	+5.952%	21	1,417	-27.416%
2025-02-12	78.50	84.00	76.80	84.00	+14.990%	18	1,417	-23.095%
2025-02-11	83.50	83.50	73.05	73.05	-15.324%	57	1,415	-11.567%
2025-02-10	91.85	91.85	86.27	86.27	-7.634%	5	1,402	-25.119%
2025-02-07	99.70	101.00	93.40	93.40	-6.178%	34	1,402	-30.835%
2025-02-06	100.00	100.00	94.25	99.55	-2.859%	21	1,406	-35.108%
2025-02-05	106.00	106.59	102.48	102.48	-4.581%	19	1,399	-36.963%
2025-02-04	109.75	109.75	107.24	107.40	-1.123%	421	1,415	-39.851%
2025-02-03	109.60	111.00	106.71	108.62	-9.446%	26	1,493	-40.527%
2025-01-31	118.40	131.68	118.40	119.95	-0.868%	126	1,499	-46.144%
2025-01-30	110.05	121.00	110.05	121.00	+8.618%	18	1,464	-46.612%
2025-01-29	113.62	113.62	111.40	111.40	+0.742%	24	1,464	-42.011%
2025-01-28	110.58	110.58	110.58	110.58	-3.381%	1	1,482	-41.581%
2025-01-27	121.50	121.50	114.30	114.45	-7.087%	69	1,481	-43.556%
2025-01-24	124.26	124.26	123.18	123.18	-6.823%	34	1,451	-47.556%
2025-01-22	135.00	135.00	131.46	132.20	-1.652%	8	1,436	-51.135%
2025-01-21	133.25	134.42	125.50	134.42	-6.666%	16	1,434	-51.942%
2025-01-17	138.76	147.40	138.76	144.02	+11.384%	48	1,445	-55.145%
2025-01-16	133.37	133.37	129.30	129.30	-8.421%	17	1,445	-50.039%
2025-01-15	127.80	141.19	126.55	141.19	+17.570%	36	1,458	-54.246%
2025-01-14	133.38	133.38	119.88	120.09	+5.527%	118	1,453	-46.207%
2025-01-13	113.80	113.80	113.80	113.80	-4.530%	1	1,372	-43.234%
2025-01-10	113.68	119.20	113.68	119.20	-1.021%	16	1,372	-45.805%
2025-01-08	121.65	124.40	120.43	120.43	+2.311%	5	1,376	-46.359%
2025-01-07	119.02	119.02	117.71	117.71	-8.433%	5	1,376	-45.119%
2025-01-06	139.20	141.25	128.55	128.55	-1.456%	14	1,371	-49.747%
2025-01-03	110.70	130.45	110.70	130.45	+19.591%	78	1,378	-50.479%
2025-01-02	112.00	113.00	108.56	109.08	-13.174%	25	1,365	-40.777%
2024-12-31	134.87	134.87	125.60	125.63	-8.779%	30	1,353	-48.579%
2024-12-30	135.81	138.65	135.81	137.72	-5.961%	17	1,353	-53.093%
2024-12-27	155.00	155.00	146.45	146.45	-10.701%	176	1,351	-55.889%
2024-12-26	170.31	170.31	164.00	164.00	+0.669%	7	1,339	-60.610%
2024-12-24	157.44	163.01	157.44	162.91	+10.597%	16	1,333	-60.346%
2024-12-23	142.00	148.00	142.00	147.30	+2.292%	6	1,333	-56.144%
2024-12-20	143.00	158.61	143.00	144.00	-5.679%	80	1,335	-55.139%
2024-12-19	160.65	160.65	143.24	152.67	+1.807%	93	1,357	-57.687%
2024-12-18	170.73	185.90	149.20	149.96	-17.286%	69	1,357	-56.922%
2024-12-17	178.70	186.26	170.00	181.30	+6.609%	190	1,363	-64.368%
2024-12-16	156.42	172.25	156.42	170.06	+13.404%	186	1,263	-62.013%
2024-12-13	140.20	150.39	139.28	149.96	+4.393%	16	1,240	-56.922%
2024-12-12	145.00	146.20	139.79	143.65	+1.735%	61	1,243	-55.030%
2024-12-11	134.85	141.20	134.85	141.20	+7.254%	526	1,232	-54.249%
2024-12-10	127.65	133.63	127.52	131.65	+13.776%	22	716	-50.930%
2024-12-09	120.10	124.50	114.54	115.71	+2.589%	15	717	-44.171%
2024-12-06	105.65	112.79	105.65	112.79	+7.768%	6	710	-42.725%
2024-12-05	102.00	104.69	101.87	104.66	+14.071%	7	708	-38.276%
2024-12-04	91.75	91.75	91.75	91.75	+2.320%	1	703	-29.591%
2024-12-03	89.67	89.67	89.67	89.67	-6.006%	1	703	-27.958%
2024-12-02	94.29	95.40	92.73	95.40	+14.210%	16	703	-32.285%
2024-11-29	80.99	83.53	80.99	83.53	+4.413%	138	695	-22.663%
2024-11-27	80.00	80.00	80.00	80.00	-10.163%	1	652	-19.250%
2024-11-26	87.96	89.35	87.96	89.05	-3.782%	6	652	-27.456%
2024-11-25	99.00	99.00	92.55	92.55	-5.945%	31	648	-30.200%
2024-11-22	96.89	98.40	96.60	98.40	+9.333%	26	638	-34.350%
2024-11-20	86.80	90.00	85.50	90.00	+5.995%	421	633	-28.222%
2024-11-18	88.50	92.35	84.91	84.91	+19.963%	40	213	-23.919%
2024-11-15	70.57	70.78	70.57	70.78	+3.707%	4	179	-8.731%
2024-11-14	74.30	74.30	68.25	68.25	-9.984%	12	179	-5.348%
2024-11-13	79.00	79.00	71.95	75.82	-2.495%	25	173	-14.798%
2024-11-12	86.00	86.00	77.70	77.76	-13.600%	11	171	-16.924%
2024-11-11	87.57	95.85	83.40	90.00	+26.404%	35	174	-28.222%
2024-11-08	65.34	74.85	65.34	71.20	+22.653%	30	158	-9.270%
2024-11-07	56.90	58.05	56.90	58.05	+6.710%	3	157	+11.283%
2024-11-06	52.20	54.40	49.70	54.40	+41.482%	4	156	+18.750%
2024-11-05	38.45	38.45	38.45	38.45	+6.806%	1	154	+68.010%
2024-11-04	36.00	36.00	36.00	36.00	-0.277%	1	155	+79.444%
2024-11-01	37.58	37.58	36.10	36.10	-15.338%	10	156	+78.947%
2024-10-30	42.06	42.64	42.06	42.64	+5.284%	2	154	+51.501%
2024-10-29	43.00	43.00	40.25	40.50	-14.013%	60	154	+59.506%
2024-10-28	46.00	48.00	46.00	47.10	+2.169%	10	191	+37.155%
2024-10-25	43.32	46.30	43.32	46.10	+8.089%	16	186	+40.130%
2024-10-24	30.90	42.65	30.90	42.65	+86.245%	50	179	+51.465%
2024-10-23	24.51	24.51	22.90	22.90	-7.287%	12	138	+182.096%
2024-10-22	24.75	24.75	24.70	24.70	-5.364%	117	137	+161.538%
2024-10-21	25.77	26.10	24.95	26.10	-2.320%	6	42	+147.510%
2024-10-17	26.72	26.72	26.72	26.72	-6.081%	1	38	+141.766%
2024-10-15	28.45	28.45	28.45	28.45	+5.370%	5	37	+127.065%
2024-10-14	27.00	27.00	27.00	27.00	-2.703%	2	42	+139.259%
2024-10-11	27.95	29.08	27.75	27.75	-25.961%	12	40	+132.793%
2024-10-10	34.99	37.48	34.99	37.48	-4.070%	10	34	+72.359%
2024-10-08	39.07	39.07	39.07	39.07	-2.178%	4	25	+65.344%
2024-10-04	39.94	39.94	39.94	39.94	+5.244%	4	21	+61.743%
2024-10-03	37.95	37.95	37.95	37.95	-9.643%	5	23	+70.224%
2024-10-02	41.00	42.00	41.00	42.00	-4.437%	2	18	+53.810%
2024-10-01	45.95	45.95	43.95	43.95	-4.457%	7	18	+46.985%
2024-09-30	46.55	46.55	44.65	46.00	+3.837%	8	11	+40.435%
2024-09-26	45.85	45.85	44.00	44.30	0.000%	5	5	+45.824%