Dark

TSLA20270115C550
TSLA Jan 15 2027 550.00 Call (TSLA270115C00550000)
option OPRA

EOD

Jun 25, 2025

51.00-11.458%(-6.60)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-25	55.00	55.00	49.45	51.00	-11.458%	21	5,836	0.000%
2025-06-24	62.50	62.50	57.60	57.60	-8.339%	6	5,848	-11.458%
2025-06-23	57.75	68.20	57.75	62.84	+23.823%	176	5,848	-18.842%
2025-06-20	55.25	55.25	50.75	50.75	-0.529%	26	5,930	+0.493%
2025-06-17	52.92	52.92	50.70	51.02	-8.763%	8	5,933	-0.039%
2025-06-16	56.20	57.18	55.20	55.92	+1.543%	33	5,937	-8.798%
2025-06-13	52.30	55.10	50.25	55.07	+4.458%	70	5,965	-7.391%
2025-06-12	57.05	57.05	52.72	52.72	-5.655%	7	5,943	-3.263%
2025-06-11	58.85	58.85	55.88	55.88	+0.233%	67	5,948	-8.733%
2025-06-10	50.58	55.75	50.00	55.75	+15.520%	25	5,952	-8.520%
2025-06-09	38.70	48.26	38.20	48.26	+13.101%	28	5,968	+5.678%
2025-06-06	46.00	46.00	42.67	42.67	+8.575%	114	5,969	+19.522%
2025-06-05	52.26	52.60	36.97	39.30	-32.265%	323	5,966	+29.771%
2025-06-04	56.71	58.20	56.71	58.02	-9.513%	17	6,011	-12.099%
2025-06-03	62.37	65.52	62.37	64.12	+4.159%	52	6,010	-20.462%
2025-06-02	63.38	64.00	59.40	61.56	-6.657%	26	6,035	-17.154%
2025-05-30	69.92	70.61	65.39	65.95	-7.165%	80	6,034	-22.669%
2025-05-29	74.02	74.02	70.65	71.04	+1.125%	86	6,027	-28.209%
2025-05-28	73.15	73.60	70.25	70.25	-3.503%	252	5,984	-27.402%
2025-05-27	67.50	73.10	67.50	72.80	+14.646%	42	6,094	-29.945%
2025-05-23	61.00	63.50	59.70	63.50	-1.398%	120	6,109	-19.685%
2025-05-22	62.20	64.40	61.80	64.40	+7.548%	4	6,109	-20.807%
2025-05-21	65.10	65.40	59.88	59.88	-7.735%	6	6,111	-14.830%
2025-05-20	68.88	68.88	64.90	64.90	+1.964%	48	6,110	-21.418%
2025-05-19	64.50	64.50	62.43	63.65	-5.494%	15	6,151	-19.874%
2025-05-16	67.55	67.69	66.75	67.35	+3.695%	508	6,153	-24.276%
2025-05-15	63.38	65.60	63.38	64.95	-4.218%	15	6,085	-21.478%
2025-05-14	64.55	68.42	63.85	67.81	+10.982%	132	6,084	-24.790%
2025-05-13	54.90	61.20	54.15	61.10	+18.526%	9	6,178	-16.530%
2025-05-12	54.77	54.77	50.35	51.55	+14.302%	202	6,179	-1.067%
2025-05-09	45.00	49.25	45.00	45.10	+16.839%	192	6,131	+13.082%
2025-05-08	38.65	38.75	38.60	38.60	+12.701%	15	6,100	+32.124%
2025-05-07	35.25	35.25	34.03	34.25	-1.439%	37	6,095	+48.905%
2025-05-06	35.10	35.10	34.70	34.75	-5.954%	52	6,067	+46.763%
2025-05-05	37.60	37.60	35.57	36.95	-13.567%	5	6,050	+38.024%
2025-05-02	40.03	42.75	40.01	42.75	+8.973%	372	6,050	+19.298%
2025-05-01	38.50	40.10	38.46	39.23	+4.977%	6	6,191	+30.003%
2025-04-30	38.00	38.00	35.40	37.37	-11.445%	9	6,191	+36.473%
2025-04-29	39.75	42.20	38.80	42.20	+13.289%	22	6,189	+20.853%
2025-04-28	41.17	42.95	35.50	37.25	-4.118%	45	6,191	+36.913%
2025-04-25	35.00	39.95	35.00	38.85	+41.016%	156	6,206	+31.274%
2025-04-24	26.50	27.55	26.50	27.55	-4.241%	28	6,176	+85.118%
2025-04-23	26.55	28.88	26.33	28.77	+19.875%	15	6,193	+77.268%
2025-04-22	23.80	24.89	23.80	24.00	+11.628%	7	6,190	+112.500%
2025-04-21	22.00	22.01	20.91	21.50	-13.550%	21	6,191	+137.209%
2025-04-17	25.50	25.80	24.80	24.87	-2.471%	82	6,202	+105.066%
2025-04-16	28.00	28.29	25.12	25.50	-13.851%	59	6,202	+100.000%
2025-04-15	30.00	30.26	29.60	29.60	+0.169%	4	6,203	+72.297%
2025-04-14	31.70	31.70	29.10	29.55	-2.636%	153	6,205	+72.589%
2025-04-11	33.13	33.13	29.40	30.35	-2.880%	20	6,227	+68.040%
2025-04-10	34.70	34.83	29.90	31.25	-19.251%	65	6,227	+63.200%
2025-04-09	26.72	38.70	26.34	38.70	+61.250%	43	6,259	+31.783%
2025-04-08	30.64	30.64	24.00	24.00	-9.434%	222	6,254	+112.500%
2025-04-07	27.30	29.90	26.00	26.50	-11.960%	54	6,159	+92.453%
2025-04-04	36.65	36.65	25.38	30.10	-23.797%	236	6,140	+69.435%
2025-04-03	42.50	42.50	37.90	39.50	-9.195%	34	6,125	+29.114%
2025-04-02	35.50	45.24	35.50	43.50	+3.571%	28	6,140	+17.241%
2025-04-01	41.10	42.00	41.10	42.00	+21.387%	15	6,139	+21.429%
2025-03-31	34.00	34.60	32.47	34.60	-9.542%	93	6,136	+47.399%
2025-03-28	38.90	38.90	37.60	38.25	-11.458%	60	6,113	+33.333%
2025-03-27	46.70	48.50	42.43	43.20	+6.012%	59	6,113	+18.056%
2025-03-26	45.06	45.06	40.75	40.75	-5.343%	27	6,084	+25.153%
2025-03-25	42.00	43.05	41.95	43.05	-0.462%	11	6,091	+18.467%
2025-03-24	35.00	43.30	35.00	43.25	+36.651%	199	6,084	+17.919%
2025-03-21	30.00	31.65	29.18	31.65	+15.091%	132	6,090	+61.137%
2025-03-20	27.65	28.00	27.50	27.50	-1.079%	12	6,101	+85.455%
2025-03-19	27.00	28.35	27.00	27.80	+8.806%	108	6,092	+83.453%
2025-03-18	25.92	26.75	25.45	25.55	-11.438%	72	5,984	+99.609%
2025-03-17	29.82	29.82	27.92	28.85	-12.708%	27	5,967	+76.776%
2025-03-14	33.44	33.44	33.00	33.05	+4.921%	24	5,968	+54.312%
2025-03-13	30.70	32.08	30.59	31.50	-8.163%	90	5,895	+61.905%
2025-03-12	34.00	35.68	33.65	34.30	+15.294%	148	5,895	+48.688%
2025-03-11	27.70	31.00	27.50	29.75	+7.207%	47	5,882	+71.429%
2025-03-10	32.55	32.55	26.38	27.75	-22.594%	409	5,899	+83.784%
2025-03-07	35.60	36.88	33.09	35.85	-0.885%	130	5,831	+42.259%
2025-03-06	37.78	38.30	35.79	36.17	-10.248%	21	5,812	+41.001%
2025-03-05	39.65	41.28	38.92	40.30	+0.499%	31	5,803	+26.551%
2025-03-04	38.79	42.00	36.79	40.10	-8.028%	168	5,795	+27.182%
2025-03-03	49.00	50.50	42.80	43.60	-6.136%	31	5,746	+16.972%
2025-02-28	41.00	46.45	41.00	46.45	+9.941%	118	5,724	+9.795%
2025-02-27	42.00	45.25	41.75	42.25	-5.692%	321	5,727	+20.710%
2025-02-26	50.10	50.63	43.29	44.80	-9.312%	218	5,615	+13.839%
2025-02-25	54.00	54.00	46.82	49.40	-15.628%	733	5,708	+3.239%
2025-02-24	63.20	63.20	57.10	58.55	-3.906%	44	5,508	-12.895%
2025-02-21	68.87	68.87	60.93	60.93	-12.645%	38	5,507	-16.297%
2025-02-20	70.12	70.85	69.75	69.75	-6.376%	13	5,502	-26.882%
2025-02-19	77.21	77.22	73.88	74.50	+5.749%	443	5,499	-31.544%
2025-02-18	73.60	73.60	70.00	70.45	-2.559%	6	5,449	-27.608%
2025-02-14	76.85	76.85	70.50	72.30	-1.230%	414	5,330	-29.461%
2025-02-13	69.25	74.92	69.25	73.20	+11.331%	168	5,282	-30.328%
2025-02-12	61.10	68.95	61.10	65.75	+8.588%	93	5,282	-22.433%
2025-02-11	68.55	68.55	59.40	60.55	-17.338%	217	5,236	-15.772%
2025-02-10	72.65	75.15	70.55	73.25	-3.236%	265	5,167	-30.375%
2025-02-07	83.00	83.00	75.50	75.70	-6.184%	320	5,091	-32.629%
2025-02-06	77.94	81.90	77.80	80.69	-5.126%	115	4,988	-36.795%
2025-02-05	88.44	88.92	85.05	85.05	-9.232%	296	4,945	-40.035%
2025-02-04	90.06	93.70	88.30	93.70	+3.765%	359	4,948	-45.571%
2025-02-03	90.95	93.40	87.00	90.30	-9.880%	288	4,785	-43.522%
2025-01-31	103.00	110.60	100.20	100.20	+0.552%	820	4,731	-49.102%
2025-01-30	103.10	103.10	89.35	99.65	+7.151%	118	4,754	-48.821%
2025-01-29	97.50	97.50	93.00	93.00	-5.102%	19	4,702	-45.161%
2025-01-28	94.50	99.85	92.00	98.00	+2.296%	213	4,699	-47.959%
2025-01-27	95.85	101.95	93.35	95.80	-6.582%	148	4,592	-46.764%
2025-01-24	109.69	109.69	102.55	102.55	-4.159%	12	4,485	-50.268%
2025-01-23	109.25	109.25	105.80	107.00	-3.604%	37	4,486	-52.336%
2025-01-22	111.68	114.12	111.00	111.00	-3.570%	27	4,481	-54.054%
2025-01-21	118.00	118.00	106.65	115.11	-7.468%	35	4,480	-55.695%
2025-01-17	116.40	126.10	116.40	124.40	+11.370%	1,654	3,809	-59.003%
2025-01-16	112.60	112.60	109.15	111.70	-6.134%	24	3,809	-54.342%
2025-01-15	107.45	119.00	107.45	119.00	+17.126%	51	3,802	-57.143%
2025-01-14	106.00	109.20	101.60	101.60	+2.574%	23	3,776	-49.803%
2025-01-13	94.45	100.00	94.45	99.05	-0.900%	31	3,781	-48.511%
2025-01-10	101.05	102.38	95.05	99.95	-1.624%	78	3,774	-48.974%
2025-01-08	99.99	102.00	98.00	101.60	+2.626%	244	3,519	-49.803%
2025-01-07	108.40	109.70	99.00	99.00	-9.548%	51	3,519	-48.485%
2025-01-06	120.00	120.00	106.78	109.45	-0.753%	114	3,513	-53.403%
2025-01-03	94.78	111.10	94.35	110.28	+21.107%	62	3,424	-53.754%
2025-01-02	98.00	98.00	89.80	91.06	-14.094%	126	3,419	-43.993%
2024-12-31	118.00	118.00	106.00	106.00	-8.581%	102	3,404	-51.887%
2024-12-30	118.17	118.17	115.88	115.95	-6.545%	39	3,404	-56.016%
2024-12-27	135.50	135.50	124.07	124.07	-12.793%	114	3,387	-58.894%
2024-12-26	146.00	146.00	138.52	142.27	-0.905%	25	3,398	-64.153%
2024-12-24	128.27	143.57	128.27	143.57	+14.608%	16	3,391	-64.477%
2024-12-23	122.00	125.40	116.72	125.27	-0.088%	56	3,391	-59.288%
2024-12-20	125.00	135.79	120.00	125.38	-5.195%	67	3,384	-59.324%
2024-12-19	147.37	147.37	122.00	132.25	-0.639%	135	3,367	-61.437%
2024-12-18	144.95	161.84	127.50	133.10	-16.025%	190	3,365	-61.683%
2024-12-17	154.21	161.41	145.92	158.50	+9.461%	190	3,306	-67.823%
2024-12-16	132.71	148.80	132.71	144.80	+12.449%	135	3,286	-64.779%
2024-12-13	118.60	128.77	116.80	128.77	+7.282%	110	3,249	-60.395%
2024-12-12	124.77	126.46	118.46	120.03	-0.941%	74	3,278	-57.511%
2024-12-11	119.99	121.17	119.99	121.17	+10.054%	8	3,278	-57.910%
2024-12-10	106.02	113.30	106.02	110.10	+10.133%	181	3,270	-53.678%
2024-12-09	101.15	104.50	94.50	99.97	+2.712%	183	3,200	-48.985%
2024-12-06	88.25	97.33	86.76	97.33	+13.109%	200	3,179	-47.601%
2024-12-05	83.75	88.50	83.46	86.05	+13.224%	205	3,144	-40.732%
2024-12-04	74.00	76.00	74.00	76.00	+3.261%	25	3,161	-32.895%
2024-12-03	76.50	78.00	73.37	73.60	-7.246%	18	3,154	-30.707%
2024-12-02	77.60	79.70	76.00	79.35	+15.839%	197	3,147	-35.728%
2024-11-29	67.25	68.50	67.25	68.50	+5.547%	16	3,080	-25.547%
2024-11-27	67.50	67.50	63.50	64.90	-6.105%	69	3,037	-21.418%
2024-11-26	73.25	74.01	69.12	69.12	-12.229%	18	3,037	-26.215%
2024-11-25	85.00	85.00	78.15	78.75	-1.563%	17	3,036	-35.238%
2024-11-22	72.45	82.00	71.30	80.00	+7.167%	104	3,036	-36.250%
2024-11-21	75.75	76.50	72.00	74.65	-0.612%	141	2,991	-31.681%
2024-11-20	73.65	75.50	71.00	75.11	-2.455%	7,339	2,991	-32.100%
2024-11-19	70.00	77.00	70.00	77.00	+12.903%	4,830	8,441	-33.766%
2024-11-18	70.25	75.60	68.20	68.20	+16.026%	48	3,673	-25.220%
2024-11-15	54.50	58.90	54.02	58.78	+10.906%	5,022	3,639	-13.236%
2024-11-14	59.58	59.58	53.00	53.00	-12.901%	36	1,136	-3.774%
2024-11-13	64.65	64.65	60.27	60.85	-3.028%	7	1,122	-16.187%
2024-11-12	68.00	68.15	60.00	62.75	-13.532%	52	1,124	-18.725%
2024-11-11	68.65	79.50	67.61	72.57	+30.993%	1,204	1,116	-29.723%
2024-11-08	48.40	58.06	47.61	55.40	+21.491%	338	129	-7.942%
2024-11-07	45.00	45.95	45.00	45.60	0.000%	12	12	+11.842%