Dark

TSLA20270115C500
TSLA Jan 15 2027 500.00 Call (TSLA270115C00500000)
option OPRA

EOD

Jun 25, 2025

59.25-10.902%(-7.25)1,042

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-25	66.90	66.90	56.36	59.25	-10.902%	1,042	14,862	0.000%
2025-06-24	75.05	75.05	66.50	66.50	-7.382%	221	14,893	-10.902%
2025-06-23	60.60	77.54	60.60	71.80	+23.368%	1,071	14,815	-17.479%
2025-06-20	62.00	63.65	57.60	58.20	-2.185%	2,776	14,760	+1.804%
2025-06-18	57.50	63.00	57.50	59.50	+2.923%	355	14,946	-0.420%
2025-06-17	62.75	62.75	57.45	57.81	-9.445%	315	14,946	+2.491%
2025-06-16	65.25	65.50	63.00	63.84	+1.656%	782	14,866	-7.190%
2025-06-13	58.65	66.60	57.67	62.80	+5.281%	832	14,942	-5.653%
2025-06-12	62.70	66.00	58.70	59.65	-6.651%	351	14,971	-0.671%
2025-06-11	67.63	68.40	62.45	63.90	+0.047%	291	14,943	-7.277%
2025-06-10	57.00	64.85	55.72	63.87	+16.935%	1,856	14,907	-7.233%
2025-06-09	45.85	55.50	44.00	54.62	+11.242%	802	14,099	+8.477%
2025-06-06	49.78	53.00	48.25	49.10	+7.960%	2,928	13,821	+20.672%
2025-06-05	61.10	61.90	42.91	45.48	-31.039%	1,535	13,704	+30.277%
2025-06-04	71.50	71.50	64.35	65.95	-7.672%	1,914	13,736	-10.159%
2025-06-03	72.95	76.85	71.09	71.43	+1.391%	169	13,419	-17.052%
2025-06-02	71.70	73.02	66.35	70.45	-3.691%	191	13,447	-15.898%
2025-05-30	79.30	82.60	73.15	73.15	-9.277%	1,060	13,382	-19.002%
2025-05-29	85.00	85.00	79.60	80.63	+1.002%	198	13,423	-26.516%
2025-05-28	83.25	83.60	79.55	79.83	-4.166%	471	13,376	-25.780%
2025-05-27	76.40	84.32	76.40	83.30	+17.307%	970	13,335	-28.872%
2025-05-23	71.18	72.88	68.50	71.01	-1.169%	1,110	13,926	-16.561%
2025-05-22	67.50	74.20	67.50	71.85	+5.662%	143	13,926	-17.537%
2025-05-21	73.60	74.70	67.57	68.00	-7.269%	638	13,927	-12.868%
2025-05-20	75.90	80.00	72.90	73.33	+0.452%	354	13,890	-19.201%
2025-05-19	70.85	73.00	69.50	73.00	-5.685%	389	13,805	-18.836%
2025-05-16	75.45	77.70	74.45	77.40	+4.595%	608	13,831	-23.450%
2025-05-15	72.45	75.40	69.75	74.00	-4.046%	1,864	13,815	-19.932%
2025-05-14	73.20	79.40	71.00	77.12	+11.768%	749	12,988	-23.172%
2025-05-13	61.30	70.10	59.75	69.00	+14.333%	405	12,954	-14.130%
2025-05-12	63.70	63.70	57.50	60.35	+15.172%	441	13,110	-1.823%
2025-05-09	47.50	56.45	47.50	52.40	+15.801%	4,720	13,268	+13.073%
2025-05-08	43.40	47.10	42.85	45.25	+11.316%	362	13,357	+30.939%
2025-05-07	40.95	40.95	39.10	40.65	-1.431%	82	13,371	+45.756%
2025-05-06	40.44	41.81	40.00	41.24	-4.471%	93	13,323	+43.671%
2025-05-05	45.20	45.25	41.58	43.17	-7.081%	246	13,323	+37.248%
2025-05-02	45.70	50.60	44.10	46.46	+5.591%	1,154	13,301	+27.529%
2025-05-01	45.95	48.13	44.00	44.00	-2.244%	201	13,289	+34.659%
2025-04-30	44.65	45.45	41.20	45.01	-8.628%	273	13,327	+31.637%
2025-04-29	46.05	49.60	44.50	49.26	+7.437%	175	13,306	+20.280%
2025-04-28	47.00	50.05	41.50	45.85	+0.328%	519	13,257	+29.226%
2025-04-25	35.58	47.00	34.80	45.70	+34.610%	3,064	13,238	+29.650%
2025-04-24	31.36	34.00	31.36	33.95	+6.094%	88	13,239	+74.521%
2025-04-23	33.05	34.60	29.70	32.00	+11.188%	2,436	13,256	+85.156%
2025-04-22	26.30	30.08	26.20	28.78	+12.422%	827	14,268	+105.872%
2025-04-21	26.45	26.85	24.60	25.60	-13.220%	738	14,242	+131.445%
2025-04-17	30.00	30.80	29.05	29.50	-2.479%	49	14,172	+100.847%
2025-04-16	33.00	33.47	28.70	30.25	-12.496%	364	14,172	+95.868%
2025-04-15	33.45	36.00	33.45	34.57	-0.661%	62	14,375	+71.391%
2025-04-14	38.05	38.05	33.54	34.80	-3.601%	421	14,375	+70.259%
2025-04-11	37.20	38.80	33.30	36.10	-3.087%	804	14,283	+64.127%
2025-04-10	40.45	40.66	34.55	37.25	-16.292%	712	14,279	+59.060%
2025-04-09	29.65	44.50	29.65	44.50	+57.522%	1,025	14,593	+33.146%
2025-04-08	35.00	36.00	27.80	28.25	-10.175%	239	15,044	+109.735%
2025-04-07	30.30	39.50	29.00	31.45	-10.907%	788	15,088	+88.394%
2025-04-04	42.50	42.80	34.62	35.30	-22.247%	922	15,195	+67.847%
2025-04-03	44.95	48.65	43.00	45.40	-11.862%	1,223	15,132	+30.507%
2025-04-02	39.73	52.12	39.73	51.51	+13.458%	308	15,526	+15.026%
2025-04-01	44.70	49.33	43.08	45.40	+7.967%	1,125	15,460	+30.507%
2025-03-31	39.45	42.20	37.25	42.05	-4.735%	227	14,572	+40.904%
2025-03-28	48.88	48.88	43.25	44.14	-7.696%	392	14,583	+34.232%
2025-03-27	48.00	56.00	47.64	47.82	+3.957%	124	14,483	+23.902%
2025-03-26	51.52	52.07	44.85	46.00	-13.858%	403	14,490	+28.804%
2025-03-25	50.50	53.40	46.50	53.40	+8.316%	3,532	14,564	+10.955%
2025-03-24	41.14	49.30	41.00	49.30	+34.884%	164	14,949	+20.183%
2025-03-21	32.30	36.78	32.30	36.55	+14.254%	600	14,949	+62.107%
2025-03-20	32.55	33.00	30.90	31.99	-1.811%	286	14,888	+85.214%
2025-03-19	31.40	34.20	30.50	32.58	+11.005%	225	14,839	+81.860%
2025-03-18	30.35	31.20	28.90	29.35	-11.329%	408	14,871	+101.874%
2025-03-17	36.70	36.70	32.22	33.10	-13.464%	3,302	14,757	+79.003%
2025-03-14	38.75	39.30	36.25	38.25	+6.250%	192	13,132	+54.902%
2025-03-13	38.25	38.25	34.40	36.00	-6.421%	1,228	13,728	+64.583%
2025-03-12	39.00	41.00	38.20	38.47	+14.154%	887	13,728	+54.016%
2025-03-11	31.90	35.50	30.00	33.70	+9.558%	1,994	13,167	+75.816%
2025-03-10	37.22	37.40	30.16	30.76	-26.217%	647	12,675	+92.620%
2025-03-07	41.40	42.80	38.00	41.69	+0.289%	826	12,401	+42.120%
2025-03-06	44.15	46.70	40.74	41.57	-11.553%	524	12,249	+42.531%
2025-03-05	45.95	47.60	44.15	47.00	+4.329%	146	12,025	+26.064%
2025-03-04	44.45	49.80	42.00	45.05	-7.967%	408	12,008	+31.521%
2025-03-03	56.14	57.35	47.66	48.95	-7.729%	400	11,878	+21.042%
2025-02-28	46.10	53.33	45.30	53.05	+9.381%	398	11,725	+11.687%
2025-02-27	50.50	52.90	47.16	48.50	-3.979%	632	11,689	+22.165%
2025-02-26	56.00	58.19	49.73	50.51	-9.804%	594	11,483	+17.304%
2025-02-25	65.40	65.40	53.30	56.00	-16.852%	1,942	11,138	+5.804%
2025-02-24	71.85	72.56	65.00	67.35	-4.738%	436	10,179	-12.027%
2025-02-21	79.00	79.30	69.35	70.70	-11.303%	550	10,143	-16.195%
2025-02-20	84.77	84.77	78.52	79.71	-5.445%	117	10,192	-25.668%
2025-02-19	82.45	88.04	82.45	84.30	+5.719%	351	10,167	-29.715%
2025-02-18	82.18	82.87	78.72	79.74	-3.345%	92	10,423	-25.696%
2025-02-14	86.00	86.95	78.58	82.50	-1.138%	340	10,354	-28.182%
2025-02-13	77.15	85.70	77.15	83.45	+13.770%	233	10,354	-28.999%
2025-02-12	69.35	77.95	69.35	73.35	+6.613%	556	10,327	-19.223%
2025-02-11	77.36	78.60	67.42	68.80	-13.568%	2,578	10,364	-13.881%
2025-02-10	82.25	85.50	79.00	79.60	-6.353%	520	9,741	-25.565%
2025-02-07	90.72	94.10	84.80	85.00	-7.609%	1,288	9,491	-30.294%
2025-02-06	92.70	92.70	87.50	92.00	-4.067%	569	9,370	-35.598%
2025-02-05	99.00	99.97	94.40	95.90	-7.921%	436	9,269	-38.217%
2025-02-04	101.78	104.15	98.70	104.15	+2.915%	94	9,333	-43.111%
2025-02-03	103.00	104.15	96.50	101.20	-10.601%	712	9,321	-41.453%
2025-01-31	111.57	122.75	111.57	113.20	+2.527%	714	9,302	-47.659%
2025-01-30	115.23	115.31	100.00	110.41	+6.676%	471	9,436	-46.336%
2025-01-29	108.35	108.38	101.70	103.50	-5.566%	243	9,193	-42.754%
2025-01-28	108.50	111.00	102.00	109.60	+1.107%	165	9,154	-45.940%
2025-01-27	107.75	113.65	103.99	108.40	-5.328%	280	9,126	-45.341%
2025-01-24	121.00	122.10	114.05	114.50	-2.561%	550	9,054	-48.253%
2025-01-23	122.85	123.60	117.36	117.51	-3.680%	238	8,843	-49.579%
2025-01-22	127.15	129.10	122.00	122.00	-5.058%	330	8,631	-51.434%
2025-01-21	134.65	134.65	117.30	128.50	-1.758%	192	8,411	-53.891%
2025-01-17	127.00	140.00	126.00	130.80	+5.911%	686	8,214	-54.702%
2025-01-16	129.90	130.00	120.00	123.50	-6.652%	134	8,214	-52.024%
2025-01-15	118.70	133.20	117.53	132.30	+18.495%	277	8,151	-55.215%
2025-01-14	122.20	128.16	111.00	111.65	-3.250%	247	8,149	-46.932%
2025-01-13	104.36	115.45	104.36	115.40	+3.433%	584	8,093	-48.657%
2025-01-10	109.90	113.40	106.00	111.57	-0.384%	300	7,937	-46.894%
2025-01-08	111.00	114.24	109.00	112.00	-0.285%	186	7,872	-47.098%
2025-01-07	120.00	125.00	110.00	112.32	-8.683%	231	7,872	-47.249%
2025-01-06	130.85	134.00	118.00	123.00	0.000%	639	7,781	-51.829%
2025-01-03	103.71	123.00	103.71	123.00	+18.726%	772	7,725	-51.829%
2025-01-02	112.00	116.00	99.66	103.60	-11.890%	710	7,641	-42.809%
2024-12-31	130.25	133.00	117.37	117.58	-7.417%	419	7,360	-49.609%
2024-12-30	130.90	134.00	127.00	127.00	-7.784%	418	7,360	-53.346%
2024-12-27	150.79	150.79	136.00	137.72	-10.734%	840	7,243	-56.978%
2024-12-26	160.01	161.00	151.90	154.28	-2.969%	215	7,181	-61.596%
2024-12-24	142.20	159.00	142.20	159.00	+16.271%	162	7,015	-62.736%
2024-12-23	137.08	139.00	129.00	136.75	+3.044%	150	7,015	-56.673%
2024-12-20	139.60	150.00	132.00	132.71	-7.840%	468	6,956	-55.354%
2024-12-19	153.00	156.10	134.00	144.00	-1.974%	667	6,810	-58.854%
2024-12-18	162.40	177.00	138.00	146.90	-15.121%	489	6,875	-59.666%
2024-12-17	167.70	177.70	159.45	173.07	+7.497%	751	6,834	-65.765%
2024-12-16	146.35	163.00	144.76	161.00	+12.627%	568	6,855	-63.199%
2024-12-13	132.00	143.45	130.00	142.95	+9.122%	1,390	6,716	-58.552%
2024-12-12	136.95	139.25	129.05	131.00	-3.506%	270	6,527	-54.771%
2024-12-11	132.17	136.00	132.17	135.76	+11.949%	90	6,478	-56.357%
2024-12-10	114.00	126.00	113.05	121.27	+8.277%	358	6,438	-51.142%
2024-12-09	114.50	118.88	104.00	112.00	+3.083%	557	6,308	-47.098%
2024-12-06	100.38	109.50	97.44	108.65	+12.707%	1,082	6,149	-45.467%
2024-12-05	89.65	99.00	88.50	96.40	+8.755%	338	5,982	-38.537%
2024-12-04	85.00	88.64	83.20	88.64	+4.962%	185	5,983	-33.157%
2024-12-03	86.00	87.54	82.65	84.45	-5.261%	499	5,994	-29.840%
2024-12-02	83.70	90.50	82.00	89.14	+11.425%	398	5,911	-33.532%
2024-11-29	76.10	80.00	76.10	80.00	+7.744%	244	5,698	-25.938%
2024-11-27	79.00	79.50	72.31	74.25	-4.502%	289	5,514	-20.202%
2024-11-26	81.99	85.15	77.00	77.75	-5.183%	339	5,514	-23.794%
2024-11-25	94.00	95.00	81.75	82.00	-8.838%	459	5,339	-27.744%
2024-11-22	83.00	93.00	81.00	89.95	+9.030%	582	5,087	-34.130%
2024-11-21	85.00	87.00	80.17	82.50	-2.425%	175	4,918	-28.182%
2024-11-20	85.00	85.00	79.50	84.55	-0.529%	123	4,837	-29.923%
2024-11-19	79.55	86.00	77.00	85.00	+4.680%	181	4,770	-30.294%
2024-11-18	79.50	87.00	75.25	81.20	+21.194%	360	4,741	-27.032%
2024-11-15	61.95	69.00	61.00	67.00	+9.710%	918	4,650	-11.567%
2024-11-14	67.72	70.00	60.70	61.07	-15.181%	363	4,483	-2.980%
2024-11-13	74.18	78.76	67.00	72.00	+3.152%	216	4,246	-17.708%
2024-11-12	79.95	81.80	67.85	69.80	-16.905%	509	4,157	-15.115%
2024-11-11	78.55	89.35	74.60	84.00	+30.780%	1,071	3,901	-29.464%
2024-11-08	53.00	70.67	52.50	64.23	+23.093%	1,690	3,638	-7.753%
2024-11-07	49.70	54.18	48.00	52.18	+4.360%	733	3,538	+13.549%
2024-11-06	46.00	50.30	44.00	50.00	+45.985%	753	3,173	+18.500%
2024-11-05	32.00	35.40	32.00	34.25	+11.564%	94	3,088	+72.993%
2024-11-04	32.10	32.80	30.00	30.70	-7.946%	197	3,008	+92.997%
2024-11-01	35.00	35.00	32.40	33.35	-2.770%	1,052	2,938	+77.661%
2024-10-31	37.90	37.90	33.85	34.30	-9.379%	414	2,513	+72.741%
2024-10-30	37.70	39.30	36.36	37.85	+0.933%	139	2,435	+56.539%
2024-10-29	40.00	40.00	36.14	37.50	-4.459%	714	2,456	+58.000%
2024-10-28	42.72	44.35	39.25	39.25	-5.875%	120	2,268	+50.955%
2024-10-25	38.20	42.28	38.20	41.70	+9.737%	326	2,260	+42.086%
2024-10-24	30.00	39.15	29.30	38.00	+83.575%	878	2,179	+55.921%
2024-10-23	22.50	22.50	20.15	20.70	-8.000%	137	1,957	+186.232%
2024-10-22	22.55	22.55	21.76	22.50	-1.316%	84	1,947	+163.333%
2024-10-21	23.80	23.80	22.70	22.80	-6.134%	61	1,936	+159.868%
2024-10-18	24.05	24.35	23.78	24.29	+0.914%	132	1,891	+143.928%
2024-10-17	24.25	24.52	24.00	24.07	-2.747%	10	1,842	+146.157%
2024-10-16	25.00	25.00	24.75	24.75	-1.000%	10	1,837	+139.394%
2024-10-15	25.74	26.00	24.45	25.00	+0.806%	131	1,828	+137.000%
2024-10-14	24.90	26.38	23.55	24.80	-1.392%	193	1,738	+138.911%
2024-10-11	26.50	27.50	24.65	25.15	-26.029%	1,492	1,703	+135.586%
2024-10-10	34.35	34.50	31.20	34.00	0.000%	84	1,223	+74.265%
2024-10-09	35.35	35.69	32.55	34.00	-4.090%	252	1,258	+74.265%
2024-10-08	35.45	36.00	35.45	35.45	+1.286%	20	1,120	+67.137%
2024-10-07	34.15	36.51	34.15	35.00	-6.667%	63	1,100	+69.286%
2024-10-04	36.15	37.50	35.88	37.50	+12.275%	50	1,061	+58.000%
2024-10-03	39.50	39.50	33.00	33.40	-11.640%	131	1,045	+77.395%
2024-10-02	38.30	38.50	35.60	37.80	-9.309%	163	927	+56.746%
2024-10-01	43.66	43.66	39.00	41.68	-1.929%	357	787	+42.155%
2024-09-30	43.35	45.50	41.65	42.50	-0.701%	462	655	+39.412%
2024-09-27	41.35	43.20	41.00	42.80	+5.679%	132	260	+38.435%
2024-09-26	43.00	43.80	40.00	40.50	-5.594%	157	224	+46.296%
2024-09-25	41.33	42.90	40.85	42.90	+5.457%	158	133	+38.112%
2024-09-24	40.80	43.45	39.90	40.68	0.000%	97	83	+45.649%