Dark

TSLA20270115C580
TSLA Jan 15 2027 580.00 Call (TSLA270115C00580000)
option OPRA

EOD

Jun 25, 2025

45.40-26.299%(-16.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-25	45.40	45.40	45.40	45.40	-26.299%	2	1,303	0.000%
2025-06-23	61.10	61.60	61.10	61.60	+26.697%	3	1,303	-26.299%
2025-06-18	49.00	49.00	48.60	48.62	+3.227%	3	1,303	-6.623%
2025-06-17	50.50	50.50	47.10	47.10	-9.770%	105	1,303	-3.609%
2025-06-16	52.25	52.25	52.05	52.20	+0.327%	66	1,352	-13.027%
2025-06-12	52.03	52.03	52.03	52.03	+18.250%	2	1,326	-12.743%
2025-06-09	44.00	44.00	44.00	44.00	+12.073%	1	1,326	+3.182%
2025-06-06	39.16	41.34	39.16	39.26	+2.507%	218	1,327	+15.639%
2025-06-05	44.62	44.62	37.25	38.30	-28.942%	107	1,323	+18.538%
2025-06-04	57.30	57.30	53.80	53.90	-4.602%	136	1,320	-15.770%
2025-06-02	56.50	56.50	56.50	56.50	-7.755%	3	1,319	-19.646%
2025-05-30	67.60	67.60	61.05	61.25	-10.584%	6	1,319	-25.878%
2025-05-29	68.80	68.80	68.50	68.50	+1.107%	12	1,317	-33.723%
2025-05-27	67.50	69.39	67.50	67.75	+19.489%	19	1,327	-32.989%
2025-05-23	56.70	56.70	56.70	56.70	-3.571%	4	1,329	-19.929%
2025-05-19	58.80	58.80	58.80	58.80	-6.593%	1	1,329	-22.789%
2025-05-16	62.95	62.95	62.95	62.95	+8.069%	6	1,328	-27.879%
2025-05-15	58.25	58.25	58.25	58.25	-7.686%	1	1,328	-22.060%
2025-05-14	58.55	64.28	58.55	63.10	+27.475%	25	1,328	-28.051%
2025-05-13	49.54	50.09	49.50	49.50	+3.470%	7	1,329	-8.283%
2025-05-12	46.75	48.65	46.75	47.84	+13.634%	9	1,328	-5.100%
2025-05-09	43.00	43.50	41.95	42.10	+14.714%	90	1,325	+7.838%
2025-05-08	36.65	36.70	36.65	36.70	0.000%	80	1,344	+23.706%
2025-05-02	36.70	36.70	36.70	36.70	-0.998%	12	1,264	+23.706%
2025-04-29	36.65	37.07	36.60	37.07	+5.462%	72	1,270	+22.471%
2025-04-25	33.55	35.15	33.55	35.15	+33.144%	12	1,220	+29.161%
2025-04-23	25.50	26.40	25.50	26.40	+19.457%	22	1,220	+71.970%
2025-04-22	22.95	22.95	22.00	22.10	+15.950%	190	1,206	+105.430%
2025-04-21	20.05	20.05	19.06	19.06	-16.841%	2	1,298	+138.195%
2025-04-16	22.92	22.92	22.92	22.92	-15.331%	1	1,297	+98.080%
2025-04-15	27.39	27.39	27.07	27.07	+1.959%	2	1,296	+67.713%
2025-04-14	26.55	26.55	26.55	26.55	-14.904%	1	1,297	+70.998%
2025-04-09	31.65	31.65	31.20	31.20	+31.980%	7	1,297	+45.513%
2025-04-07	23.64	23.64	23.64	23.64	-36.194%	2	1,304	+92.047%
2025-04-01	37.05	37.05	37.05	37.05	-7.375%	49	1,302	+22.537%
2025-03-27	42.55	42.80	40.00	40.00	-7.514%	103	1,302	+13.500%
2025-03-25	43.10	43.25	43.10	43.25	+13.368%	4	1,219	+4.971%
2025-03-24	37.90	38.15	37.90	38.15	+36.494%	2	1,215	+19.004%
2025-03-21	26.45	27.95	26.45	27.95	+7.915%	6	1,216	+62.433%
2025-03-19	26.15	26.15	25.90	25.90	+10.684%	4	1,216	+75.290%
2025-03-18	24.90	24.90	23.40	23.40	-9.827%	2	1,213	+94.017%
2025-03-17	29.23	29.23	25.95	25.95	-15.002%	15	1,213	+74.952%
2025-03-14	29.75	31.20	29.75	30.53	+6.376%	32	1,223	+48.706%
2025-03-13	28.70	28.70	28.70	28.70	-10.313%	1	1,211	+58.188%
2025-03-12	33.00	33.00	32.00	32.00	+18.519%	2	1,211	+41.875%
2025-03-11	27.00	27.00	27.00	27.00	+7.313%	1	1,209	+68.148%
2025-03-10	27.00	27.00	25.05	25.16	-24.011%	200	1,209	+80.445%
2025-03-07	33.11	33.11	33.11	33.11	-0.779%	2	1,219	+37.119%
2025-03-06	34.40	34.40	33.37	33.37	-12.045%	13	1,219	+36.050%
2025-03-05	36.50	37.94	36.50	37.94	+3.238%	5	1,226	+19.663%
2025-03-04	36.75	36.75	36.75	36.75	-11.659%	1	1,226	+23.537%
2025-03-03	45.60	45.60	41.50	41.60	+8.108%	6	1,227	+9.135%
2025-02-28	38.48	38.48	38.48	38.48	-4.040%	2	1,223	+17.983%
2025-02-26	47.00	47.00	40.10	40.10	-11.674%	10	1,222	+13.217%
2025-02-25	50.00	50.00	43.70	45.40	-16.544%	207	1,221	0.000%
2025-02-24	55.30	56.52	54.40	54.40	-3.853%	12	1,036	-16.544%
2025-02-21	58.50	58.65	56.56	56.58	-20.220%	220	1,027	-19.760%
2025-02-19	68.96	70.92	68.96	70.92	+5.223%	3	1,038	-35.984%
2025-02-18	67.65	67.65	67.40	67.40	+1.049%	3	1,038	-32.641%
2025-02-14	65.29	66.70	65.29	66.70	-2.770%	4	1,040	-31.934%
2025-02-13	64.30	69.50	64.30	68.60	+8.630%	8	1,044	-33.819%
2025-02-12	58.65	63.75	58.65	63.15	+13.784%	6	1,044	-28.108%
2025-02-11	58.50	59.25	55.50	55.50	-19.565%	7	1,042	-18.198%
2025-02-10	66.15	69.45	66.15	69.00	-2.266%	5	1,042	-34.203%
2025-02-07	77.60	78.65	70.60	70.60	-5.552%	16	1,041	-35.694%
2025-02-06	74.25	75.00	74.05	74.75	-8.170%	4	1,047	-39.264%
2025-02-05	82.02	82.02	81.40	81.40	-3.279%	2	1,047	-44.226%
2025-02-04	85.82	85.82	84.05	84.16	+0.658%	25	1,048	-46.055%
2025-02-03	84.80	84.80	82.52	83.61	-19.567%	35	1,060	-45.700%
2025-01-31	94.71	104.50	94.71	103.95	+7.888%	850	1,049	-56.325%
2025-01-30	95.00	96.35	84.30	96.35	+10.747%	225	1,033	-52.880%
2025-01-29	90.17	90.17	85.80	87.00	+0.729%	65	1,024	-47.816%
2025-01-28	86.37	86.37	86.37	86.37	-4.511%	1	1,002	-47.435%
2025-01-27	91.50	94.55	89.15	90.45	-11.193%	63	1,003	-49.807%
2025-01-24	101.48	101.85	101.48	101.85	+1.545%	118	1,006	-55.425%
2025-01-23	103.60	103.98	100.30	100.30	-5.813%	27	1,006	-54.736%
2025-01-22	104.00	107.15	104.00	106.49	+3.118%	7	1,006	-57.367%
2025-01-21	103.00	103.27	102.83	103.27	-9.077%	35	995	-56.038%
2025-01-17	115.63	116.40	113.58	113.58	+7.567%	8	995	-60.028%
2025-01-16	105.59	105.59	105.59	105.59	+11.323%	1	995	-57.004%
2025-01-14	106.55	106.65	94.85	94.85	+5.565%	51	995	-52.135%
2025-01-13	89.00	90.10	88.90	89.85	-4.006%	6	985	-49.471%
2025-01-10	91.00	93.60	91.00	93.60	-1.474%	8	981	-51.496%
2025-01-08	95.00	95.00	95.00	95.00	-2.823%	2	981	-52.211%
2025-01-07	102.73	103.80	97.76	97.76	-6.762%	6	981	-53.560%
2025-01-06	104.85	104.85	104.85	104.85	+3.607%	16	981	-56.700%
2025-01-03	87.48	101.62	87.48	101.20	+15.856%	638	981	-55.138%
2025-01-02	88.64	91.00	84.00	87.35	-12.079%	277	1,113	-48.025%
2024-12-31	108.34	108.34	99.35	99.35	-9.649%	262	949	-54.303%
2024-12-30	111.86	111.86	109.96	109.96	-7.597%	3	949	-58.712%
2024-12-27	120.23	122.25	119.00	119.00	-9.780%	16	946	-61.849%
2024-12-26	132.28	132.28	131.90	131.90	+0.980%	2	943	-65.580%
2024-12-24	130.62	130.62	130.62	130.62	+13.880%	80	989	-65.243%
2024-12-23	117.55	117.55	114.70	114.70	-1.078%	253	989	-60.418%
2024-12-20	123.85	127.95	115.95	115.95	+0.104%	255	817	-60.845%
2024-12-19	128.08	128.08	114.10	115.83	-11.037%	6	941	-60.805%
2024-12-18	140.86	153.46	130.20	130.20	-11.380%	265	941	-65.131%
2024-12-17	149.78	149.78	146.92	146.92	+7.319%	6	777	-69.099%
2024-12-16	126.26	139.37	126.16	136.90	+12.213%	53	777	-66.837%
2024-12-13	116.16	122.95	116.16	122.00	+5.765%	220	781	-62.787%
2024-12-12	115.51	118.28	111.56	115.35	+1.693%	30	706	-60.642%
2024-12-11	113.30	114.00	113.26	113.43	+10.469%	393	708	-59.975%
2024-12-10	100.43	106.52	100.43	102.68	+17.014%	24	364	-55.785%
2024-12-06	81.24	87.75	81.24	87.75	+9.250%	24	341	-48.262%
2024-12-05	80.86	80.86	80.32	80.32	+13.607%	7	333	-43.476%
2024-12-04	69.68	70.70	69.68	70.70	+2.315%	2	329	-35.785%
2024-12-03	72.00	72.00	69.05	69.10	-5.794%	5	329	-34.298%
2024-12-02	73.35	73.35	73.35	73.35	+17.173%	3	328	-38.105%
2024-11-29	62.60	62.60	62.60	62.60	-7.941%	6	328	-27.476%
2024-11-26	68.55	68.85	68.00	68.00	-8.602%	38	328	-33.235%
2024-11-25	79.04	79.04	74.40	74.40	+8.995%	12	293	-38.978%
2024-11-22	68.26	68.26	68.26	68.26	-1.925%	4	282	-33.490%
2024-11-21	68.34	69.60	68.34	69.60	+4.583%	6	281	-34.770%
2024-11-20	68.23	68.24	66.55	66.55	-4.519%	3,701	281	-31.781%
2024-11-19	71.53	71.54	69.70	69.70	+7.231%	3,704	3,980	-34.864%
2024-11-18	67.85	69.00	62.05	65.00	+18.613%	12	279	-30.154%
2024-11-15	51.50	54.80	51.50	54.80	+7.031%	10	280	-17.153%
2024-11-14	50.75	53.10	50.75	51.20	-13.176%	27	279	-11.328%
2024-11-13	61.51	61.51	56.00	58.97	+4.114%	26	279	-23.012%
2024-11-12	65.09	66.85	55.00	56.64	-22.855%	235	256	-19.845%
2024-11-11	66.34	73.75	64.27	73.42	0.000%	155	153	-38.164%