Dark

TSLA20270115C520
TSLA Jan 15 2027 520.00 Call (TSLA270115C00520000)
option OPRA

EOD

Jun 25, 2025

55.66-12.277%(-7.79)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-25	60.38	60.38	53.75	55.66	-12.277%	40	2,032	0.000%
2025-06-24	63.70	63.70	62.80	63.45	-8.573%	65	2,038	-12.277%
2025-06-23	71.10	72.18	69.40	69.40	+18.632%	6	2,043	-19.798%
2025-06-18	56.88	58.50	56.88	58.50	+7.143%	3	2,049	-4.855%
2025-06-17	58.00	58.00	54.60	54.60	-10.930%	8	2,049	+1.941%
2025-06-16	61.24	61.30	61.24	61.30	+0.706%	7	2,050	-9.201%
2025-06-13	56.12	60.87	56.12	60.87	+0.446%	6	2,050	-8.559%
2025-06-12	60.60	60.60	60.60	60.60	+2.486%	10	2,050	-8.152%
2025-06-11	63.23	63.30	59.13	59.13	+0.476%	63	2,060	-5.868%
2025-06-10	58.85	58.85	58.85	58.85	+14.494%	10	2,070	-5.421%
2025-06-09	45.40	51.40	45.40	51.40	+4.217%	15	2,080	+8.288%
2025-06-06	48.75	49.32	46.55	49.32	+11.131%	1,000	2,091	+12.855%
2025-06-05	55.85	55.85	40.20	44.38	-28.969%	293	1,743	+25.417%
2025-06-04	62.80	62.80	61.61	62.48	-10.423%	19	1,745	-10.915%
2025-06-03	70.71	72.75	69.55	69.75	+6.733%	14	1,745	-20.201%
2025-06-02	68.32	68.32	64.30	65.35	-5.700%	12	1,751	-14.828%
2025-05-30	72.35	72.35	69.30	69.30	-13.375%	26	1,748	-19.683%
2025-05-29	81.00	81.00	80.00	80.00	+0.667%	8	1,759	-30.425%
2025-05-27	73.85	79.98	73.85	79.47	+16.988%	48	1,766	-29.961%
2025-05-23	65.12	68.20	65.12	67.93	-0.904%	24	1,769	-18.063%
2025-05-22	68.55	68.55	68.55	68.55	-2.420%	1	1,769	-18.804%
2025-05-21	70.25	70.25	70.25	70.25	-1.858%	1	1,769	-20.769%
2025-05-20	71.55	71.58	71.55	71.58	+4.420%	3	1,769	-22.241%
2025-05-19	67.51	68.55	67.50	68.55	-5.055%	36	1,768	-18.804%
2025-05-16	72.28	72.28	72.20	72.20	+1.963%	8	1,761	-22.909%
2025-05-15	70.81	70.81	70.81	70.81	-1.584%	20	1,762	-21.395%
2025-05-14	67.70	73.60	67.70	71.95	+9.347%	76	1,762	-22.641%
2025-05-13	59.30	65.80	57.87	65.80	+11.924%	23	1,762	-15.410%
2025-05-12	54.25	58.79	54.25	58.79	+19.249%	9	1,764	-5.324%
2025-05-09	52.30	52.30	49.30	49.30	+28.889%	8	1,766	+12.901%
2025-05-06	38.25	38.25	38.25	38.25	-14.943%	291	1,768	+45.516%
2025-05-02	44.97	44.97	44.97	44.97	+5.812%	2	1,768	+23.771%
2025-05-01	42.50	42.50	42.50	42.50	+2.533%	1	1,769	+30.965%
2025-04-30	41.45	41.45	41.45	41.45	+4.408%	1	1,770	+34.282%
2025-04-28	45.00	45.08	39.68	39.70	-8.736%	9	1,770	+40.202%
2025-04-25	36.30	43.50	36.30	43.50	+40.595%	20	1,776	+27.954%
2025-04-24	30.94	30.94	30.94	30.94	-3.764%	1	1,776	+79.897%
2025-04-23	29.17	32.15	29.17	32.15	+23.654%	25	1,775	+73.126%
2025-04-22	25.15	27.77	25.15	26.00	+11.111%	5	1,779	+114.077%
2025-04-21	24.89	24.89	23.10	23.40	-14.754%	15	1,780	+137.863%
2025-04-17	27.14	27.45	27.14	27.45	+2.121%	133	1,833	+102.769%
2025-04-16	30.90	31.05	26.88	26.88	-16.754%	12	1,833	+107.068%
2025-04-15	32.29	32.29	32.29	32.29	-1.405%	1	1,836	+72.375%
2025-04-14	33.34	33.34	31.72	32.75	+0.306%	7	1,836	+69.954%
2025-04-11	32.89	32.89	32.65	32.65	-3.259%	18	1,838	+70.475%
2025-04-10	37.41	37.41	32.80	33.75	-11.695%	103	1,833	+64.919%
2025-04-09	29.62	38.22	28.82	38.22	+43.684%	4	1,834	+45.631%
2025-04-08	32.22	32.83	26.60	26.60	-10.977%	29	1,834	+109.248%
2025-04-07	33.30	35.52	28.67	29.88	-10.270%	7	1,836	+86.278%
2025-04-04	35.85	35.85	33.30	33.30	-20.620%	20	1,838	+67.147%
2025-04-03	45.14	45.14	41.90	41.95	-12.238%	17	1,842	+32.682%
2025-04-02	46.95	48.85	46.25	47.80	+13.810%	6	1,846	+16.444%
2025-04-01	42.00	42.00	42.00	42.00	+20.000%	3	1,846	+32.524%
2025-03-31	35.00	35.00	35.00	35.00	-15.336%	1	1,843	+59.029%
2025-03-28	41.07	41.34	41.07	41.34	-11.572%	6	1,842	+34.640%
2025-03-27	46.75	46.75	46.75	46.75	-4.122%	24	1,842	+19.059%
2025-03-26	48.76	48.76	48.76	48.76	+4.255%	4	1,866	+14.151%
2025-03-25	48.13	48.13	46.77	46.77	+4.444%	2	1,862	+19.008%
2025-03-24	39.96	44.87	39.96	44.78	+34.839%	19	1,863	+24.297%
2025-03-21	32.65	33.21	31.98	33.21	+3.684%	8	1,871	+67.600%
2025-03-19	28.99	32.03	28.99	32.03	+15.632%	3	1,872	+73.775%
2025-03-18	27.97	29.07	27.30	27.70	-12.203%	32	1,873	+100.939%
2025-03-17	31.31	31.95	30.52	31.55	-13.467%	38	1,874	+76.418%
2025-03-14	36.23	36.46	36.23	36.46	+10.418%	4	1,872	+52.660%
2025-03-13	33.23	33.23	33.02	33.02	-12.991%	3	1,874	+68.565%
2025-03-12	38.45	38.60	37.21	37.95	+17.674%	7	1,874	+46.667%
2025-03-11	31.29	33.27	28.41	32.25	+9.508%	317	1,874	+72.589%
2025-03-10	34.95	34.95	29.40	29.45	-23.167%	279	1,743	+88.998%
2025-03-07	37.86	39.49	36.29	38.33	-2.790%	74	1,834	+45.213%
2025-03-06	41.50	41.50	39.18	39.43	-9.564%	21	1,843	+41.162%
2025-03-05	43.23	43.60	43.00	43.60	-3.540%	10	1,836	+27.661%
2025-03-04	40.80	45.20	40.46	45.20	-13.658%	25	1,846	+23.142%
2025-03-03	54.12	54.12	52.35	52.35	+6.837%	2	1,850	+6.323%
2025-02-28	49.02	49.71	49.00	49.00	+7.385%	16	1,849	+13.592%
2025-02-27	49.53	49.53	45.63	45.63	-3.162%	20	1,848	+21.981%
2025-02-26	53.00	55.05	47.12	47.12	-9.645%	97	1,843	+18.124%
2025-02-25	56.65	56.65	50.87	52.15	-18.959%	338	1,833	+6.731%
2025-02-24	61.40	66.45	61.40	64.35	-9.494%	18	1,637	-13.504%
2025-02-21	72.30	72.30	71.10	71.10	-6.324%	24	1,638	-21.716%
2025-02-20	80.82	80.82	74.85	75.90	-7.179%	7	1,628	-26.667%
2025-02-19	82.40	82.40	79.57	81.77	+7.947%	4	1,632	-31.931%
2025-02-18	78.50	78.50	74.80	75.75	-3.442%	23	1,632	-26.521%
2025-02-14	77.07	78.45	76.75	78.45	-0.696%	526	1,736	-29.050%
2025-02-13	74.25	80.26	74.25	79.00	+9.570%	8	1,735	-29.544%
2025-02-12	68.70	73.25	68.70	72.10	+10.076%	26	1,735	-22.802%
2025-02-11	72.81	72.81	65.25	65.50	-14.602%	97	1,724	-15.023%
2025-02-10	78.22	78.22	76.65	76.70	-6.974%	25	1,672	-27.432%
2025-02-07	85.65	88.40	82.45	82.45	-4.350%	52	1,674	-32.492%
2025-02-06	84.27	86.28	83.75	86.20	-4.233%	81	1,698	-35.429%
2025-02-05	94.60	94.89	90.01	90.01	-6.483%	5	1,699	-38.162%
2025-02-04	98.15	98.15	94.63	96.25	+0.031%	6	1,699	-42.171%
2025-02-03	94.20	96.94	92.22	96.22	-10.192%	8	1,697	-42.153%
2025-01-31	111.60	115.65	107.14	107.14	-0.796%	8	1,695	-48.049%
2025-01-30	110.11	110.11	101.00	108.00	+9.367%	24	1,693	-48.463%
2025-01-29	99.49	99.72	98.00	98.75	-3.044%	10	1,693	-43.635%
2025-01-28	100.35	101.85	100.04	101.85	+1.911%	5	1,696	-45.351%
2025-01-27	101.73	102.90	99.94	99.94	-11.955%	6	1,695	-44.307%
2025-01-24	113.51	113.51	113.51	113.51	+0.185%	2	1,695	-50.965%
2025-01-23	116.00	116.00	113.30	113.30	-5.109%	6	1,695	-50.874%
2025-01-22	120.85	121.85	119.40	119.40	-0.292%	6	1,700	-53.384%
2025-01-21	123.00	123.00	117.98	119.75	-5.036%	5	1,695	-53.520%
2025-01-17	126.57	131.30	126.10	126.10	+8.707%	40	1,695	-55.860%
2025-01-16	119.84	120.00	116.00	116.00	-8.474%	22	1,695	-52.017%
2025-01-15	117.00	126.74	117.00	126.74	+17.135%	29	1,690	-56.083%
2025-01-14	118.00	118.00	107.35	108.20	+0.726%	19	1,680	-48.558%
2025-01-13	102.10	107.42	102.10	107.42	+3.487%	7	1,687	-48.185%
2025-01-10	101.65	106.05	100.90	103.80	-3.978%	62	1,688	-46.378%
2025-01-08	107.25	109.15	103.30	108.10	+0.971%	20	1,694	-48.511%
2025-01-07	115.00	115.00	105.20	107.06	-6.620%	56	1,694	-48.010%
2025-01-06	123.21	123.21	113.25	114.65	-2.864%	12	1,683	-51.452%
2025-01-03	100.98	118.03	99.75	118.03	+20.193%	72	1,686	-52.842%
2025-01-02	104.44	104.44	96.39	98.20	-12.943%	266	1,680	-43.320%
2024-12-31	125.20	125.80	112.80	112.80	-9.976%	56	1,567	-50.656%
2024-12-30	125.62	126.85	124.50	125.30	-4.351%	32	1,567	-55.579%
2024-12-27	140.66	140.66	131.00	131.00	-13.015%	20	1,566	-57.511%
2024-12-26	151.00	154.18	146.65	150.60	-0.496%	44	1,563	-63.041%
2024-12-24	141.05	151.35	141.05	151.35	+17.819%	31	1,537	-63.224%
2024-12-23	132.10	132.25	124.11	128.46	+0.753%	131	1,537	-56.671%
2024-12-20	132.30	143.50	127.50	127.50	-5.204%	30	1,515	-56.345%
2024-12-19	146.00	146.20	129.00	134.50	-5.786%	32	1,523	-58.617%
2024-12-18	157.39	172.95	134.25	142.76	-13.891%	71	1,516	-61.011%
2024-12-17	161.83	170.00	158.50	165.79	+7.971%	149	1,507	-66.427%
2024-12-16	141.32	155.07	140.20	153.55	+11.268%	61	1,462	-63.751%
2024-12-13	134.00	138.00	129.52	138.00	+8.576%	98	1,461	-59.667%
2024-12-12	128.70	131.00	125.00	127.10	-2.792%	26	1,461	-56.208%
2024-12-11	126.52	130.75	126.52	130.75	+8.605%	351	1,460	-57.430%
2024-12-10	115.90	120.39	115.10	120.39	+16.072%	6	1,459	-53.767%
2024-12-09	115.20	115.20	100.00	103.72	-0.955%	65	1,460	-46.336%
2024-12-06	94.60	104.72	94.20	104.72	+12.638%	144	1,458	-46.849%
2024-12-05	91.00	92.97	91.00	92.97	+13.697%	8	1,486	-40.131%
2024-12-04	81.77	81.77	81.77	81.77	+2.920%	1	1,483	-31.931%
2024-12-03	79.10	79.45	79.10	79.45	-5.552%	2	1,482	-29.943%
2024-12-02	81.00	84.97	81.00	84.12	+13.446%	4	1,482	-33.833%
2024-11-29	72.90	74.15	72.90	74.15	+5.327%	30	1,480	-24.936%
2024-11-27	69.65	70.40	69.59	70.40	-7.793%	6	1,474	-20.938%
2024-11-26	79.25	79.70	76.35	76.35	-8.012%	7	1,474	-27.099%
2024-11-25	86.30	86.30	83.00	83.00	-3.600%	9	1,474	-32.940%
2024-11-22	79.70	87.35	79.70	86.10	+10.201%	14	1,471	-35.354%
2024-11-21	80.00	80.80	77.00	78.13	-1.039%	6	1,469	-28.760%
2024-11-20	81.45	81.45	77.20	78.95	-0.441%	72	1,470	-29.500%
2024-11-19	75.51	79.30	75.50	79.30	+3.175%	4	1,515	-29.811%
2024-11-18	80.20	83.76	73.40	76.86	+17.254%	35	1,515	-27.583%
2024-11-15	60.00	65.95	60.00	65.55	+13.017%	42	1,514	-15.088%
2024-11-14	64.84	64.84	57.35	58.00	-11.043%	87	1,522	-4.034%
2024-11-13	69.60	70.98	63.59	65.20	-1.629%	18	1,546	-14.632%
2024-11-12	75.00	76.30	66.00	66.28	-17.367%	666	1,547	-16.023%
2024-11-11	72.00	83.88	71.25	80.21	+33.151%	218	1,349	-30.607%
2024-11-08	51.85	64.05	51.85	60.24	+21.845%	186	1,314	-7.603%
2024-11-07	46.00	50.83	46.00	49.44	+5.080%	68	1,329	+12.581%
2024-11-06	40.30	47.55	40.30	47.05	+48.189%	366	1,291	+18.300%
2024-11-05	31.10	33.14	31.10	31.75	+10.167%	19	1,242	+75.307%
2024-11-04	28.79	30.70	28.00	28.82	-6.882%	81	1,234	+93.130%
2024-11-01	32.50	32.50	30.40	30.95	-3.281%	152	1,225	+79.838%
2024-10-31	35.73	35.73	31.70	32.00	-8.571%	109	1,242	+73.938%
2024-10-30	35.85	36.90	34.30	35.00	-0.990%	45	1,260	+59.029%
2024-10-29	37.50	37.50	33.98	35.35	-4.459%	145	1,255	+57.454%
2024-10-28	40.05	42.00	37.00	37.00	-7.731%	296	1,251	+50.432%
2024-10-25	34.50	40.40	34.50	40.10	+11.389%	732	1,170	+38.803%
2024-10-24	30.55	37.00	27.36	36.00	+84.332%	1,305	1,115	+54.611%
2024-10-23	20.52	20.77	19.50	19.53	-7.000%	300	1,130	+184.997%
2024-10-22	21.00	21.25	20.05	21.00	-2.189%	211	1,173	+165.048%
2024-10-21	21.50	22.03	21.00	21.47	-4.237%	378	1,150	+159.245%
2024-10-18	22.50	23.30	22.18	22.42	-1.015%	374	1,085	+148.260%
2024-10-17	22.50	23.20	22.20	22.65	-2.998%	26	1,046	+145.740%
2024-10-16	24.55	24.55	23.00	23.35	+0.820%	26	1,040	+138.373%
2024-10-15	23.50	24.65	22.71	23.16	+0.260%	37	1,032	+140.328%
2024-10-14	24.25	24.25	21.30	23.10	-1.702%	148	1,013	+140.952%
2024-10-11	25.20	27.75	23.30	23.50	-24.992%	708	951	+136.851%
2024-10-10	31.10	32.05	29.35	31.33	-2.094%	61	655	+77.657%
2024-10-09	33.16	33.50	31.57	32.00	-4.392%	243	616	+73.938%
2024-10-08	32.50	34.05	32.50	33.47	+2.323%	80	389	+66.298%
2024-10-07	34.00	34.50	32.20	32.71	-4.076%	19	341	+70.162%
2024-10-04	33.68	35.70	33.68	34.10	+8.599%	150	335	+63.226%
2024-10-03	35.00	37.95	30.60	31.40	-12.535%	292	302	+77.261%
2024-10-02	36.00	36.22	34.90	35.90	-9.549%	26	91	+55.042%
2024-10-01	40.00	40.00	37.50	39.69	-0.526%	31	79	+40.237%
2024-09-30	41.30	42.49	39.90	39.90	0.000%	70	60	+39.499%