Dark

TSLA20270115C5
TSLA Jan 15 2027 5.00 Call (TSLA270115C00005000)
option OPRA

EOD

Jun 25, 2025

321.80-4.858%(-16.43)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-25	333.17	333.17	317.49	321.80	-4.858%	38	27,409	0.000%
2025-06-24	346.40	346.40	337.12	338.23	-3.374%	1,929	27,382	-4.858%
2025-06-23	328.25	352.11	327.60	350.04	+11.029%	889	26,317	-8.068%
2025-06-20	315.50	315.50	315.27	315.27	-1.259%	4	25,581	+2.071%
2025-06-18	319.15	319.29	319.15	319.29	+0.273%	2	25,579	+0.786%
2025-06-17	318.35	318.42	318.35	318.42	-2.286%	2	25,579	+1.061%
2025-06-16	324.97	326.02	324.97	325.87	+1.328%	6	25,578	-1.249%
2025-06-13	313.78	325.90	313.78	321.60	+0.907%	34	25,575	+0.062%
2025-06-12	322.62	325.82	318.64	318.71	-3.260%	13	25,567	+0.970%
2025-06-11	330.10	330.10	326.94	329.45	+2.850%	25	25,562	-2.322%
2025-06-10	308.45	320.39	308.00	320.32	+9.579%	269	25,553	+0.462%
2025-06-09	289.32	292.59	289.32	292.32	-0.171%	30	25,418	+10.085%
2025-06-06	299.15	299.92	292.55	292.82	+5.987%	12	25,403	+9.897%
2025-06-05	309.98	317.20	276.28	276.28	-16.035%	29	25,401	+16.476%
2025-06-04	338.28	338.28	327.34	329.04	-4.546%	82	25,387	-2.200%
2025-06-03	344.06	350.67	342.00	344.71	+2.540%	21	25,347	-6.646%
2025-06-02	338.90	342.87	330.40	336.17	-2.497%	48	25,336	-4.275%
2025-05-30	345.80	348.17	342.04	344.78	-2.270%	216	25,312	-6.665%
2025-05-29	357.39	357.39	352.70	352.79	-1.259%	5	25,254	-8.784%
2025-05-28	355.55	357.29	355.30	357.29	-0.240%	14	25,250	-9.933%
2025-05-27	354.90	358.25	354.65	358.15	+7.987%	12	25,243	-10.149%
2025-05-23	332.78	332.78	331.66	331.66	-2.401%	28	25,231	-2.973%
2025-05-22	329.98	340.60	329.98	339.82	+3.035%	364	25,231	-5.303%
2025-05-21	339.17	341.40	329.60	329.81	-3.511%	258	25,048	-2.429%
2025-05-20	341.56	341.81	341.56	341.81	-0.640%	2	24,919	-5.854%
2025-05-16	343.55	344.05	343.55	344.01	+1.281%	16	24,918	-6.456%
2025-05-15	333.91	340.79	333.65	339.66	-1.247%	35	24,914	-5.258%
2025-05-14	334.95	344.90	334.25	343.95	+4.218%	533	24,890	-6.440%
2025-05-13	314.51	333.35	314.51	330.03	+5.032%	665	24,783	-2.494%
2025-05-12	309.34	315.53	307.50	314.22	+7.209%	475	24,481	+2.412%
2025-05-09	291.25	301.00	291.25	293.09	+3.092%	232	24,480	+9.796%
2025-05-08	281.71	285.14	276.26	284.30	+5.176%	178	24,480	+13.190%
2025-05-07	272.25	272.25	270.31	270.31	+0.416%	4	24,426	+19.048%
2025-05-06	268.66	269.19	268.66	269.19	-2.763%	4	24,426	+19.544%
2025-05-05	275.29	276.84	275.29	276.84	-3.885%	4	24,426	+16.240%
2025-05-02	280.56	288.75	279.82	288.03	+3.780%	76	24,426	+11.724%
2025-05-01	280.30	282.01	277.54	277.54	+1.711%	98	24,425	+15.947%
2025-04-30	275.56	275.98	271.51	272.87	-3.709%	746	24,376	+17.932%
2025-04-29	281.77	283.38	281.77	283.38	+0.333%	400	24,376	+13.558%
2025-04-28	286.60	286.87	272.27	282.44	+0.832%	553	24,376	+13.936%
2025-04-25	280.40	280.45	280.11	280.11	+12.503%	288	24,376	+14.883%
2025-04-24	248.98	248.98	248.98	248.98	+0.610%	1	24,376	+29.247%
2025-04-23	252.23	252.23	247.41	247.47	+6.133%	32	24,377	+30.036%
2025-04-22	237.32	237.32	233.17	233.17	+4.168%	3	24,391	+38.011%
2025-04-21	223.84	223.84	223.84	223.84	-5.237%	1	24,388	+43.763%
2025-04-17	235.64	237.06	235.64	236.21	+2.937%	7	24,387	+36.235%
2025-04-16	243.90	247.06	229.47	229.47	-7.688%	850	24,387	+40.236%
2025-04-15	248.42	248.87	248.42	248.58	-1.898%	100	23,983	+29.455%
2025-04-14	251.17	253.39	251.17	253.39	+4.036%	370	23,983	+26.998%
2025-04-11	243.56	243.56	243.56	243.56	-0.172%	2	23,983	+32.124%
2025-04-10	244.25	244.63	243.98	243.98	-8.185%	8	23,984	+31.896%
2025-04-09	221.50	266.05	221.50	265.73	+18.815%	11	23,984	+21.100%
2025-04-08	240.00	240.00	223.45	223.65	-4.464%	3	23,981	+43.886%
2025-04-07	214.45	234.10	214.45	234.10	-2.458%	16	23,978	+37.463%
2025-04-04	240.00	240.50	235.00	240.00	-9.417%	34	23,984	+34.083%
2025-04-03	268.80	268.80	264.95	264.95	-5.141%	3	23,986	+21.457%
2025-04-02	260.00	279.45	248.38	279.31	+5.595%	268	23,987	+15.212%
2025-04-01	262.30	271.03	256.80	264.51	+3.721%	827	23,877	+21.659%
2025-03-31	242.23	255.80	242.23	255.02	-1.859%	77	23,877	+26.186%
2025-03-28	269.90	269.90	259.85	259.85	-3.301%	210	23,839	+23.841%
2025-03-27	269.75	285.00	268.53	268.72	+0.295%	505	23,806	+19.753%
2025-03-26	270.00	270.42	264.42	267.93	-4.989%	319	23,554	+20.106%
2025-03-25	277.35	282.00	267.95	282.00	+3.127%	1,083	23,555	+14.113%
2025-03-24	260.00	274.00	260.00	273.45	+12.949%	1,386	23,401	+17.681%
2025-03-21	241.27	243.12	240.40	242.10	+5.288%	2,150	23,223	+32.920%
2025-03-20	229.47	231.73	228.87	229.94	-0.459%	2,400	23,008	+39.950%
2025-03-19	227.73	233.50	227.73	231.00	+5.182%	29	22,577	+39.307%
2025-03-18	223.95	223.95	219.62	219.62	-5.884%	2	22,562	+46.526%
2025-03-17	237.67	238.40	228.20	233.35	-4.365%	97	22,561	+37.904%
2025-03-14	243.40	244.82	241.55	244.00	+0.029%	62	22,517	+31.885%
2025-03-12	245.00	246.00	240.85	243.93	+7.934%	43	22,512	+31.923%
2025-03-11	227.20	229.52	222.00	226.00	+3.655%	86	22,485	+42.389%
2025-03-10	245.00	245.40	218.03	218.03	-15.672%	83	22,426	+47.594%
2025-03-07	259.48	259.51	254.00	258.55	+0.213%	40	22,380	+24.463%
2025-03-06	265.00	266.50	257.00	258.00	-5.839%	27	22,373	+24.729%
2025-03-05	267.00	274.00	265.83	274.00	-1.862%	45	22,364	+17.445%
2025-03-04	269.90	280.00	260.65	279.20	+1.527%	134	22,358	+15.258%
2025-03-03	290.82	296.50	275.00	275.00	-4.514%	28	22,249	+17.018%
2025-02-28	274.00	289.00	274.00	288.00	+1.334%	70	22,252	+11.736%
2025-02-27	278.05	287.70	278.05	284.21	-0.958%	21	22,220	+13.226%
2025-02-26	303.40	304.67	286.96	286.96	-3.882%	505	22,209	+12.141%
2025-02-25	310.00	310.00	295.15	298.55	-8.420%	577	21,961	+7.788%
2025-02-24	332.00	334.25	325.93	326.00	-2.176%	28	21,606	-1.288%
2025-02-21	349.95	349.95	331.80	333.25	-4.570%	148	21,595	-3.436%
2025-02-20	348.10	349.45	348.10	349.21	-2.778%	12	21,568	-7.849%
2025-02-19	360.80	363.20	359.19	359.19	+2.852%	321	21,563	-10.410%
2025-02-18	350.49	353.86	347.18	349.23	+0.049%	622	21,290	-7.854%
2025-02-14	350.05	350.05	345.80	349.06	-0.765%	624	20,455	-7.810%
2025-02-13	342.40	354.65	339.76	351.75	+5.704%	1,245	19,564	-8.515%
2025-02-12	330.96	341.47	329.87	332.77	+1.936%	1,892	19,564	-3.297%
2025-02-11	341.56	344.90	325.29	326.45	-5.914%	4,285	17,961	-1.424%
2025-02-10	350.83	358.53	346.97	346.97	-2.673%	2,025	14,350	-7.254%
2025-02-07	370.00	374.80	356.50	356.50	-3.085%	144	12,502	-9.734%
2025-02-06	362.55	367.85	362.14	367.85	-2.865%	16	12,464	-12.519%
2025-02-05	378.87	378.92	378.70	378.70	-0.825%	8	12,455	-15.025%
2025-02-04	381.25	383.95	379.65	381.85	+0.582%	599	12,449	-15.726%
2025-02-03	384.03	384.08	370.97	379.64	-4.807%	833	12,023	-15.235%
2025-01-31	411.35	415.65	398.81	398.81	+0.456%	1,110	11,411	-19.310%
2025-01-30	407.95	407.95	381.07	397.00	+2.465%	1,478	11,135	-18.942%
2025-01-29	390.59	392.44	382.21	387.45	-1.762%	328	10,207	-16.944%
2025-01-28	387.69	396.70	384.66	394.40	+0.535%	1,395	10,053	-18.408%
2025-01-27	398.75	398.75	388.07	392.30	-2.730%	18	9,695	-17.971%
2025-01-24	410.80	412.49	402.90	403.31	-0.726%	952	9,682	-20.210%
2025-01-23	414.10	414.10	406.26	406.26	-1.580%	97	9,419	-20.790%
2025-01-22	415.90	420.22	412.30	412.78	-0.741%	571	9,371	-22.041%
2025-01-21	411.07	416.15	410.60	415.86	-4.316%	107	8,935	-22.618%
2025-01-17	419.90	435.90	419.90	434.62	+5.739%	272	8,935	-25.958%
2025-01-16	413.55	413.55	406.25	411.03	-2.138%	39	8,935	-21.709%
2025-01-15	403.05	420.01	403.05	420.01	+6.941%	322	8,911	-23.383%
2025-01-14	406.95	406.95	391.55	392.75	+0.641%	42	8,828	-18.065%
2025-01-13	386.50	392.20	383.20	390.25	+1.424%	40	8,802	-17.540%
2025-01-10	391.00	391.00	384.77	384.77	-2.102%	60	8,820	-16.366%
2025-01-08	394.90	397.55	390.03	393.03	+1.792%	106	8,743	-18.123%
2025-01-07	401.97	401.97	386.11	386.11	-4.866%	163	8,743	-16.656%
2025-01-06	413.65	417.70	398.50	405.86	+1.262%	231	8,612	-20.712%
2025-01-03	383.00	400.80	382.12	400.80	+8.032%	994	8,493	-19.711%
2025-01-02	380.00	383.00	371.00	371.00	-8.168%	231	8,428	-13.261%
2024-12-31	416.00	417.18	404.00	404.00	-3.690%	54	8,151	-20.347%
2024-12-30	420.26	421.05	415.17	419.48	-2.492%	360	8,151	-23.286%
2024-12-27	431.19	431.19	430.20	430.20	-4.392%	22	8,151	-25.198%
2024-12-26	454.00	454.00	447.25	449.96	+0.888%	116	8,152	-28.483%
2024-12-24	445.00	446.00	445.00	446.00	+4.764%	112	8,055	-27.848%
2024-12-23	418.01	429.88	417.29	425.72	-0.370%	682	8,055	-24.410%
2024-12-20	438.00	438.00	427.30	427.30	-1.806%	3	8,138	-24.690%
2024-12-19	437.25	441.50	434.15	435.16	-0.592%	116	8,139	-26.050%
2024-12-18	473.50	480.25	428.80	437.75	-7.476%	390	8,107	-26.488%
2024-12-17	468.15	479.96	455.42	473.12	+3.985%	817	8,206	-31.983%
2024-12-16	436.75	457.20	436.62	454.99	+5.390%	432	7,884	-29.273%
2024-12-13	418.75	431.72	418.68	431.72	+3.731%	746	7,662	-25.461%
2024-12-12	421.00	424.25	413.08	416.19	-0.914%	179	7,452	-22.680%
2024-12-11	419.30	420.50	416.30	420.03	+4.288%	190	7,290	-23.386%
2024-12-10	398.91	405.67	396.87	402.76	+4.369%	312	7,191	-20.101%
2024-12-09	401.89	401.89	377.40	385.90	+0.783%	647	6,928	-16.611%
2024-12-06	372.26	382.90	368.59	382.90	+4.148%	2,836	6,455	-15.957%
2024-12-05	360.50	373.14	359.73	367.65	+4.194%	2,046	5,455	-12.471%
2024-12-04	347.10	352.95	347.10	352.85	+1.950%	85	4,248	-8.800%
2024-12-03	350.40	350.50	345.51	346.10	-2.196%	24	4,175	-7.021%
2024-12-02	349.85	354.55	349.85	353.87	+5.162%	50	4,151	-9.063%
2024-11-29	333.54	336.78	333.22	336.50	+2.016%	216	4,112	-4.368%
2024-11-27	325.75	331.00	325.60	329.85	-1.581%	84	4,046	-2.441%
2024-11-26	336.18	336.18	334.97	335.15	-0.770%	4	4,046	-3.983%
2024-11-25	356.00	356.87	337.75	337.75	-3.149%	138	4,044	-4.722%
2024-11-22	343.55	352.10	343.55	348.73	+3.521%	96	3,909	-7.722%
2024-11-21	339.07	341.54	333.47	336.87	-0.658%	503	3,862	-4.474%
2024-11-20	340.00	340.00	333.88	339.10	-0.784%	36	3,562	-5.102%
2024-11-19	343.57	343.60	338.59	341.78	+2.834%	55	3,587	-5.846%
2024-11-18	337.81	345.75	327.80	332.36	+4.845%	434	3,557	-3.177%
2024-11-15	309.53	318.49	309.53	317.00	+2.922%	1,374	3,272	+1.514%
2024-11-14	313.80	313.80	308.00	308.00	-5.854%	6	2,807	+4.481%
2024-11-13	323.80	327.20	322.70	327.15	+0.662%	55	2,804	-1.635%
2024-11-12	335.60	338.75	323.58	325.00	-5.416%	137	2,774	-0.985%
2024-11-11	344.73	353.50	334.36	343.61	+8.583%	311	2,741	-6.347%
2024-11-08	306.35	318.45	305.85	316.45	+7.742%	352	2,665	+1.691%
2024-11-07	283.60	295.73	283.60	293.71	+3.013%	309	2,529	+9.564%
2024-11-06	279.30	285.27	279.30	285.12	+14.875%	50	2,300	+12.865%
2024-11-05	248.30	250.96	247.65	248.20	+3.915%	24	2,303	+29.654%
2024-11-04	236.02	241.00	236.02	238.85	-1.865%	11	2,298	+34.729%
2024-11-01	247.02	247.02	242.83	243.39	-2.838%	10	2,290	+32.216%
2024-10-31	254.88	254.88	250.50	250.50	-1.884%	6	2,288	+28.463%
2024-10-30	257.80	258.85	255.04	255.31	-4.019%	168	2,287	+26.043%
2024-10-28	266.00	266.00	266.00	266.00	+0.792%	1	2,184	+20.977%
2024-10-25	264.79	265.81	261.04	263.91	+9.757%	38	2,184	+21.936%
2024-10-24	240.00	240.45	240.00	240.45	+14.658%	4	2,174	+33.832%
2024-10-23	209.66	209.71	209.66	209.71	-2.119%	2	2,174	+53.450%
2024-10-22	210.67	214.25	210.67	214.25	-0.349%	211	2,174	+50.198%
2024-10-21	212.28	215.18	211.41	215.00	-1.058%	34	2,069	+49.674%
2024-10-18	219.15	219.15	217.30	217.30	+0.166%	6	2,053	+48.090%
2024-10-17	215.99	218.10	215.45	216.94	-0.312%	25	2,054	+48.336%
2024-10-16	218.50	218.50	214.80	217.62	+0.918%	445	2,038	+47.872%
2024-10-15	218.00	219.77	215.05	215.64	-0.144%	75	1,809	+49.230%
2024-10-14	214.80	216.79	211.45	215.95	+0.601%	58	1,769	+49.016%
2024-10-11	216.70	219.30	213.45	214.66	-9.571%	188	1,737	+49.911%
2024-10-10	235.35	238.77	229.45	237.38	-0.407%	922	1,702	+35.563%
2024-10-09	236.84	243.50	236.84	238.35	-1.071%	627	1,234	+35.012%
2024-10-08	241.21	241.38	240.90	240.93	+1.402%	44	675	+33.566%
2024-10-07	240.90	242.31	237.28	237.60	-3.665%	622	694	+35.438%
2024-10-04	245.00	246.70	245.00	246.64	+4.797%	184	339	+30.474%
2024-10-03	243.55	244.40	235.35	235.35	-4.581%	11	273	+36.733%
2024-10-02	239.37	247.00	239.00	246.65	-1.733%	241	267	+30.468%
2024-10-01	249.29	251.00	249.29	251.00	-2.110%	13	76	+28.207%
2024-09-30	253.60	257.65	253.60	256.41	-0.927%	44	63	+25.502%
2024-09-27	254.30	258.81	252.88	258.81	+3.181%	10	20	+24.338%
2024-09-26	250.60	250.85	250.56	250.83	0.000%	15	15	+28.294%