Dark

TSLA20270115C620
TSLA Jan 15 2027 620.00 Call (TSLA270115C00620000)
option OPRA

EOD

Jun 24, 2025

48.58-8.770%(-4.67)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-24	48.57	48.58	48.57	48.58	-8.770%	20	845	0.000%
2025-06-23	51.48	53.75	51.48	53.25	+22.077%	8	845	-8.770%
2025-06-20	42.65	43.62	42.65	43.62	-5.029%	4	848	+11.371%
2025-06-13	45.93	45.93	45.93	45.93	+3.563%	2	848	+5.770%
2025-06-12	44.20	44.35	44.20	44.35	-10.077%	2	849	+9.538%
2025-06-11	48.80	49.32	48.80	49.32	+15.992%	6	848	-1.500%
2025-06-10	42.30	42.52	42.30	42.52	+16.493%	11	848	+14.252%
2025-06-06	36.41	37.05	36.41	36.50	+16.057%	8	839	+33.096%
2025-06-05	41.35	42.61	31.45	31.45	-35.856%	12	839	+54.467%
2025-06-04	49.03	49.03	49.03	49.03	-9.372%	20	846	-0.918%
2025-06-03	54.90	54.90	53.93	54.10	+7.640%	7	846	-10.203%
2025-06-02	50.13	50.26	50.13	50.26	-15.359%	2	841	-3.343%
2025-05-30	59.38	59.38	59.38	59.38	-2.191%	2	839	-18.188%
2025-05-29	60.71	60.71	60.71	60.71	-0.230%	2	839	-19.980%
2025-05-28	60.90	60.90	60.85	60.85	+0.016%	2	839	-20.164%
2025-05-27	58.10	61.20	58.10	60.84	+13.783%	99	839	-20.151%
2025-05-23	53.47	53.47	53.47	53.47	-0.410%	2	842	-9.145%
2025-05-22	51.00	53.69	51.00	53.69	-7.923%	3	842	-9.518%
2025-05-20	58.31	58.31	58.31	58.31	+7.623%	2	841	-16.687%
2025-05-19	54.39	54.39	54.18	54.18	-6.182%	24	841	-10.336%
2025-05-16	57.58	57.75	57.58	57.75	+3.033%	4	837	-15.879%
2025-05-15	53.62	56.05	53.62	56.05	-3.279%	17	837	-13.327%
2025-05-14	57.95	57.95	57.95	57.95	+12.985%	1	840	-16.169%
2025-05-13	51.29	51.29	51.29	51.29	+19.224%	12	840	-5.284%
2025-05-12	43.61	43.65	43.02	43.02	+53.096%	12	840	+12.924%
2025-05-07	28.10	28.10	28.10	28.10	-13.218%	10	839	+72.883%
2025-05-01	32.38	32.38	32.38	32.38	+2.306%	4	834	+50.031%
2025-04-30	31.65	31.65	31.65	31.65	-3.945%	4	838	+53.491%
2025-04-29	32.90	32.95	32.90	32.95	+47.427%	7	834	+47.436%
2025-04-24	22.35	22.35	22.35	22.35	+33.036%	1	835	+117.360%
2025-04-21	17.14	17.14	16.80	16.80	-14.066%	3	836	+189.167%
2025-04-16	21.85	21.85	19.55	19.55	-23.633%	12	834	+148.491%
2025-04-14	25.60	25.60	25.60	25.60	+21.327%	1	846	+89.766%
2025-04-08	21.48	21.48	21.10	21.10	-26.863%	2	846	+130.237%
2025-03-31	27.50	28.85	27.50	28.85	-27.785%	3	845	+68.388%
2025-03-27	39.95	39.95	39.95	39.95	+6.278%	1	846	+21.602%
2025-03-25	35.08	37.59	35.08	37.59	+8.673%	30	846	+29.236%
2025-03-24	34.59	34.59	34.59	34.59	+44.728%	1	828	+40.445%
2025-03-21	23.80	23.90	23.80	23.90	+8.636%	80	828	+103.264%
2025-03-18	22.00	22.00	22.00	22.00	-9.465%	1	828	+120.818%
2025-03-17	24.30	24.30	24.30	24.30	-18.620%	1	828	+99.918%
2025-03-12	29.86	29.86	29.86	29.86	+29.264%	1	828	+62.693%
2025-03-10	23.10	23.10	23.10	23.10	-28.172%	1	829	+110.303%
2025-03-06	32.16	32.16	32.16	32.16	+0.343%	5	828	+51.057%
2025-03-04	32.05	32.05	32.05	32.05	-4.099%	2	828	+51.576%
2025-02-28	33.42	33.42	33.42	33.42	-11.587%	4	828	+45.362%
2025-02-26	37.80	37.80	37.80	37.80	-8.029%	1	830	+28.519%
2025-02-25	44.70	44.70	40.55	41.10	-16.599%	432	830	+18.200%
2025-02-24	49.28	49.28	49.28	49.28	-13.331%	1	1,115	-1.420%
2025-02-21	56.86	56.86	56.86	56.86	-4.837%	2	1,116	-14.562%
2025-02-20	59.75	59.75	59.75	59.75	+0.793%	1	1,116	-18.695%
2025-02-18	61.93	61.93	59.28	59.28	+6.600%	3	1,116	-18.050%
2025-02-12	54.00	55.63	54.00	55.61	+9.728%	4	1,116	-12.642%
2025-02-11	50.35	50.90	50.35	50.68	-25.667%	431	1,116	-4.144%
2025-02-07	68.18	68.18	68.18	68.18	-1.188%	4	1,164	-28.747%
2025-02-06	67.45	69.00	67.37	69.00	-8.971%	59	1,166	-29.594%
2025-02-05	75.80	75.80	75.80	75.80	-0.394%	25	1,171	-35.910%
2025-02-04	76.10	76.10	76.10	76.10	-14.590%	6	1,196	-36.163%
2025-01-30	89.10	89.10	89.10	89.10	+11.514%	5	1,192	-45.477%
2025-01-29	84.20	84.20	78.90	79.90	-4.824%	59	1,192	-39.199%
2025-01-28	83.95	83.95	83.95	83.95	-10.367%	1	1,167	-42.132%
2025-01-24	94.50	94.50	93.66	93.66	-1.669%	4	1,166	-48.132%
2025-01-23	96.48	96.48	95.25	95.25	-2.308%	2	1,167	-48.997%
2025-01-22	96.80	99.33	96.80	97.50	+1.068%	4	1,167	-50.174%
2025-01-21	92.90	96.47	92.44	96.47	-9.119%	4	1,166	-49.642%
2025-01-17	106.15	106.15	106.15	106.15	+10.920%	2	1,166	-54.235%
2025-01-16	95.70	95.70	95.70	95.70	-6.771%	1	1,166	-49.237%
2025-01-15	102.65	102.65	102.65	102.65	+8.728%	1	1,166	-52.674%
2025-01-14	99.15	99.15	92.10	94.41	+11.398%	31	1,165	-48.544%
2025-01-10	84.75	84.75	84.75	84.75	-2.698%	2	1,188	-42.678%
2025-01-07	89.50	90.43	87.10	87.10	-12.813%	863	1,188	-44.225%
2025-01-06	99.58	101.70	99.32	99.90	+7.040%	24	381	-51.371%
2025-01-03	80.42	93.33	80.42	93.33	+18.967%	110	381	-47.948%
2025-01-02	83.60	83.60	78.00	78.45	-17.836%	58	396	-38.075%
2024-12-31	97.16	97.16	95.48	95.48	-6.712%	2	381	-49.120%
2024-12-30	101.03	102.35	101.03	102.35	-9.625%	22	381	-52.535%
2024-12-27	113.25	113.25	113.25	113.25	-9.400%	2	368	-57.104%
2024-12-26	126.15	126.15	125.00	125.00	+4.167%	2	367	-61.136%
2024-12-24	120.00	120.00	120.00	120.00	+14.449%	5	360	-59.517%
2024-12-23	108.28	108.28	104.60	104.85	-8.179%	42	360	-53.667%
2024-12-20	119.90	119.90	114.19	114.19	-1.941%	47	354	-57.457%
2024-12-19	119.32	119.32	113.00	116.45	-1.238%	587	374	-58.283%
2024-12-18	136.38	136.38	115.50	117.91	-13.301%	604	654	-58.799%
2024-12-17	145.50	145.50	136.00	136.00	+4.696%	38	103	-64.279%
2024-12-16	130.07	130.35	129.90	129.90	+18.145%	8	99	-62.602%
2024-12-13	109.83	109.95	108.98	109.95	+5.246%	18	99	-55.816%
2024-12-12	104.35	108.00	104.35	104.47	-1.842%	8	98	-53.499%
2024-12-11	106.74	106.74	106.43	106.43	+12.102%	5	97	-54.355%
2024-12-10	98.05	98.56	94.94	94.94	+12.090%	11	100	-48.831%
2024-12-09	88.94	92.25	83.80	84.70	+10.100%	10	93	-42.645%
2024-12-06	77.07	77.07	76.93	76.93	+5.384%	6	91	-36.852%
2024-12-05	75.00	75.01	73.00	73.00	+8.631%	18	89	-33.452%
2024-12-04	67.20	67.20	67.20	67.20	+7.468%	2	75	-27.708%
2024-12-03	62.79	62.79	62.53	62.53	-5.772%	2	75	-22.309%
2024-12-02	65.26	67.70	65.26	66.36	+20.985%	4	75	-26.793%
2024-11-27	55.01	55.01	54.85	54.85	-6.876%	4	70	-11.431%
2024-11-26	63.00	63.00	58.90	58.90	-10.145%	4	70	-17.521%
2024-11-25	65.65	65.65	65.55	65.55	-2.745%	2	68	-25.889%
2024-11-22	61.82	67.40	61.82	67.40	+5.428%	56	67	-27.923%
2024-11-21	63.93	63.93	63.93	63.93	+2.699%	18	67	-24.011%
2024-11-20	62.25	62.25	62.25	62.25	-3.037%	1	67	-21.960%
2024-11-19	64.20	64.20	64.20	64.20	+10.480%	15	67	-24.330%
2024-11-18	64.75	64.75	57.75	58.11	+15.895%	40	58	-16.400%
2024-11-15	44.06	50.14	44.06	50.14	+7.137%	4	22	-3.111%
2024-11-14	48.00	48.00	46.80	46.80	-7.510%	2	20	+3.803%
2024-11-13	53.45	53.46	50.60	50.60	-2.222%	8	18	-3.992%
2024-11-12	58.76	60.59	51.35	51.75	-13.317%	11	11	-6.126%
2024-11-11	61.36	61.36	59.70	59.70	0.000%	2	2	-18.626%