Dark

TSLA20270115C560
TSLA Jan 15 2027 560.00 Call (TSLA270115C00560000)
option OPRA

EOD

Jun 25, 2025

48.87-13.351%(-7.53)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-25	48.87	48.87	48.87	48.87	-13.351%	1	893	0.000%
2025-06-24	59.10	59.10	56.40	56.40	-13.284%	3	893	-13.351%
2025-06-23	63.38	65.55	63.38	65.04	+28.208%	40	896	-24.862%
2025-06-18	50.73	50.73	50.73	50.73	+3.173%	1	872	-3.666%
2025-06-17	49.85	49.85	49.17	49.17	-9.780%	2	872	-0.610%
2025-06-16	54.50	54.50	54.50	54.50	+6.031%	25	871	-10.330%
2025-06-12	51.40	51.40	51.40	51.40	+4.898%	2	896	-4.922%
2025-06-10	49.75	49.75	49.00	49.00	+18.072%	5	896	-0.265%
2025-06-06	41.10	43.80	41.10	41.50	+8.553%	72	896	+17.759%
2025-06-05	50.10	50.10	38.23	38.23	-36.283%	5	897	+27.832%
2025-06-04	60.00	60.00	60.00	60.00	-7.479%	11	896	-18.550%
2025-06-03	63.91	64.85	63.91	64.85	+11.945%	27	896	-24.641%
2025-06-02	59.00	59.51	57.93	57.93	-8.915%	3	921	-15.640%
2025-05-30	67.25	69.75	63.60	63.60	-8.092%	124	920	-23.160%
2025-05-29	71.55	71.89	69.20	69.20	-1.001%	33	920	-29.379%
2025-05-28	70.05	70.05	69.90	69.90	+1.407%	2	906	-30.086%
2025-05-27	68.93	68.93	68.93	68.93	+12.136%	1	905	-29.102%
2025-05-23	61.48	61.48	61.47	61.47	+1.788%	10	908	-20.498%
2025-05-22	60.35	60.39	60.35	60.39	-4.371%	35	908	-19.076%
2025-05-21	63.00	63.15	63.00	63.15	-1.328%	42	908	-22.613%
2025-05-20	68.99	68.99	64.00	64.00	+3.226%	40	897	-23.641%
2025-05-19	60.00	62.00	60.00	62.00	+2.905%	3	929	-21.177%
2025-05-15	60.25	60.25	60.25	60.25	-10.276%	3	927	-18.888%
2025-05-14	67.15	67.15	67.15	67.15	+28.149%	1	924	-27.223%
2025-05-13	53.31	53.31	52.40	52.40	-0.190%	2	924	-6.737%
2025-05-12	52.55	52.55	52.50	52.50	+60.747%	2	923	-6.914%
2025-05-07	32.66	32.66	32.66	32.66	-3.998%	1	924	+49.633%
2025-05-06	34.02	34.02	34.02	34.02	-3.626%	1	923	+43.651%
2025-05-05	35.15	35.30	35.10	35.30	-13.459%	60	922	+38.442%
2025-05-02	39.80	40.79	39.80	40.79	+13.086%	4	882	+19.809%
2025-04-30	36.07	36.07	36.07	36.07	-9.802%	1	882	+35.487%
2025-04-29	39.99	39.99	39.99	39.99	-2.105%	1	882	+22.206%
2025-04-28	40.85	40.85	40.85	40.85	+50.738%	10	882	+19.633%
2025-04-23	25.70	27.10	25.70	27.10	+30.918%	6	888	+80.332%
2025-04-21	20.40	20.70	20.30	20.70	-17.398%	5	890	+136.087%
2025-04-16	25.06	25.06	25.06	25.06	-14.471%	1	890	+95.012%
2025-04-14	29.30	29.30	29.30	29.30	-1.280%	1	890	+66.792%
2025-04-11	31.91	31.92	29.05	29.68	-19.084%	166	891	+64.656%
2025-04-09	30.55	36.68	30.55	36.68	+41.896%	6	916	+33.233%
2025-04-08	25.50	25.85	25.50	25.85	+0.194%	18	914	+89.052%
2025-04-07	25.46	26.90	25.46	25.80	-15.438%	13	898	+89.419%
2025-04-04	30.75	30.75	30.20	30.51	-16.480%	30	899	+60.177%
2025-04-02	34.30	36.53	34.28	36.53	+4.821%	26	896	+33.780%
2025-03-31	33.68	34.86	33.68	34.85	-16.925%	60	896	+40.230%
2025-03-27	44.50	44.50	41.95	41.95	+5.349%	3	896	+16.496%
2025-03-26	39.82	39.82	39.82	39.82	-4.851%	1	896	+22.727%
2025-03-25	41.50	41.85	41.50	41.85	+0.528%	105	896	+16.774%
2025-03-24	34.47	41.63	34.47	41.63	+53.390%	13	791	+17.391%
2025-03-20	27.14	27.14	27.14	27.14	+0.892%	1	788	+80.066%
2025-03-19	27.00	27.10	26.90	26.90	-2.430%	31	789	+81.673%
2025-03-17	29.95	29.95	27.57	27.57	-13.356%	12	790	+77.258%
2025-03-14	31.82	31.82	31.82	31.82	+4.225%	2	790	+53.583%
2025-03-13	28.95	30.53	28.95	30.53	-8.866%	2	792	+60.072%
2025-03-12	33.60	33.65	33.50	33.50	+22.936%	30	792	+45.881%
2025-03-11	28.54	28.54	27.25	27.25	+3.612%	8	792	+79.339%
2025-03-10	29.40	29.40	25.50	26.30	-20.303%	77	791	+85.817%
2025-03-07	34.00	34.00	33.00	33.00	-6.250%	6	833	+48.091%
2025-03-06	36.58	36.58	34.85	35.20	-7.853%	7	834	+38.835%
2025-03-05	38.62	38.62	38.20	38.20	-6.601%	16	829	+27.932%
2025-03-04	40.90	40.90	40.90	40.90	-3.765%	20	829	+19.487%
2025-03-03	42.50	42.50	42.50	42.50	-1.163%	1	809	+14.988%
2025-02-28	39.25	43.00	39.25	43.00	+4.878%	120	809	+13.651%
2025-02-27	42.50	42.70	41.00	41.00	-3.801%	15	752	+19.195%
2025-02-26	46.90	46.90	42.62	42.62	-10.725%	8	762	+14.664%
2025-02-25	50.53	50.53	45.70	47.74	-17.690%	63	755	+2.367%
2025-02-24	56.55	58.00	56.55	58.00	-2.831%	3	810	-15.741%
2025-02-21	59.69	59.69	59.69	59.69	-19.664%	2	811	-18.127%
2025-02-19	74.30	74.30	74.30	74.30	+9.377%	5	811	-34.226%
2025-02-18	70.40	70.40	67.93	67.93	-3.399%	4	806	-28.058%
2025-02-13	69.00	70.32	69.00	70.32	+5.427%	3	805	-30.503%
2025-02-12	61.45	66.70	61.45	66.70	+11.259%	46	805	-26.732%
2025-02-11	67.00	67.00	59.95	59.95	-18.079%	4	805	-18.482%
2025-02-10	71.19	73.18	70.25	73.18	-5.513%	55	806	-33.219%
2025-02-07	80.40	80.40	77.45	77.45	-3.609%	8	753	-36.901%
2025-02-06	80.35	80.35	80.35	80.35	-7.612%	1	756	-39.179%
2025-02-05	86.97	86.97	86.97	86.97	+0.369%	50	757	-43.808%
2025-02-04	87.60	87.60	86.35	86.65	+0.116%	32	707	-43.601%
2025-02-03	88.70	89.95	86.55	86.55	-19.233%	142	707	-43.536%
2025-01-31	100.48	107.44	100.48	107.16	+19.465%	822	633	-54.395%
2025-01-29	93.20	93.20	89.70	89.70	-1.429%	5	704	-45.518%
2025-01-28	93.00	93.00	90.41	91.00	-2.778%	12	702	-46.297%
2025-01-27	95.25	98.60	93.56	93.60	-8.010%	31	697	-47.788%
2025-01-24	101.78	101.78	101.75	101.75	-9.748%	50	696	-51.971%
2025-01-22	109.55	112.74	109.45	112.74	-0.044%	25	680	-56.652%
2025-01-21	116.45	116.45	112.79	112.79	-7.496%	18	663	-56.672%
2025-01-17	116.00	121.93	113.72	121.93	+11.862%	52	666	-59.920%
2025-01-16	109.00	109.00	109.00	109.00	-7.470%	1	666	-55.165%
2025-01-15	107.15	117.80	107.15	117.80	+12.587%	8	667	-58.514%
2025-01-14	109.00	109.00	104.63	104.63	+13.114%	4	663	-53.293%
2025-01-13	92.50	92.50	92.50	92.50	-5.419%	2	664	-47.168%
2025-01-10	93.35	99.00	93.35	97.80	-0.102%	16	662	-50.031%
2025-01-08	97.90	97.90	97.90	97.90	-1.923%	1	657	-50.082%
2025-01-07	102.62	103.00	99.13	99.82	-10.580%	6	657	-51.042%
2025-01-06	111.63	111.63	111.63	111.63	+25.993%	1	656	-56.221%
2025-01-02	92.76	95.16	88.60	88.60	-17.119%	6	656	-44.842%
2024-12-31	109.59	109.59	105.48	106.90	-7.124%	40	615	-54.284%
2024-12-30	114.37	117.15	114.16	115.10	-6.537%	10	615	-57.541%
2024-12-27	128.45	128.45	123.15	123.15	-10.599%	6	610	-60.317%
2024-12-26	137.75	137.75	137.75	137.75	+2.014%	2	609	-64.523%
2024-12-24	134.91	135.67	134.91	135.03	+10.744%	97	538	-63.808%
2024-12-23	121.43	122.50	118.58	121.93	+1.220%	4	538	-59.920%
2024-12-20	121.59	126.60	120.46	120.46	-5.964%	4	537	-59.431%
2024-12-19	128.10	128.10	128.10	128.10	-1.989%	1	536	-61.850%
2024-12-18	142.71	160.00	130.70	130.70	-15.003%	29	535	-62.609%
2024-12-17	149.55	153.77	144.00	153.77	+7.023%	224	519	-68.219%
2024-12-16	131.50	145.72	131.50	143.68	+14.204%	5	474	-65.987%
2024-12-13	116.76	125.81	116.76	125.81	+5.501%	30	473	-61.156%
2024-12-12	120.90	123.47	119.00	119.25	+1.239%	7	461	-59.019%
2024-12-11	110.78	117.79	110.78	117.79	+9.115%	402	458	-58.511%
2024-12-10	101.30	111.27	101.30	107.95	+12.918%	35	135	-54.729%
2024-12-09	103.05	103.05	93.82	95.60	-0.624%	18	163	-48.881%
2024-12-06	86.32	96.20	86.32	96.20	+13.779%	40	149	-49.200%
2024-12-05	81.70	85.71	81.70	84.55	+17.138%	34	148	-42.200%
2024-12-03	72.18	72.18	72.18	72.18	-6.865%	1	123	-32.294%
2024-12-02	76.63	77.50	76.63	77.50	+16.314%	3	124	-36.942%
2024-11-29	66.63	66.63	66.63	66.63	+3.575%	2	122	-26.655%
2024-11-27	64.33	64.33	64.33	64.33	-10.616%	1	121	-24.032%
2024-11-26	71.96	71.97	71.95	71.97	-7.731%	31	121	-32.097%
2024-11-22	78.00	78.00	78.00	78.00	+10.403%	2	101	-37.346%
2024-11-21	70.65	70.65	70.65	70.65	-1.354%	1	100	-30.828%
2024-11-20	69.56	71.62	69.50	71.62	-4.811%	3	100	-31.765%
2024-11-18	71.39	75.24	71.39	75.24	+30.466%	40	98	-35.048%
2024-11-15	57.66	57.67	57.66	57.67	-9.891%	20	101	-15.259%
2024-11-12	67.95	67.95	64.00	64.00	-8.871%	4	91	-23.641%
2024-11-11	70.55	71.99	66.33	70.23	+31.320%	15	95	-30.414%
2024-11-08	43.80	55.85	43.80	53.48	0.000%	182	83	-8.620%