Dark

TSLA20270115C650
TSLA Jan 15 2027 650.00 Call (TSLA270115C00650000)
option OPRA

EOD

Jun 25, 2025

39.92-11.289%(-5.08)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-25	42.26	42.26	38.34	39.92	-11.289%	16	3,769	0.000%
2025-06-24	51.07	51.07	45.00	45.00	-9.602%	38	3,770	-11.289%
2025-06-23	41.94	52.37	41.94	49.78	+22.370%	55	3,772	-19.807%
2025-06-20	42.98	42.98	39.40	40.68	-0.098%	156	3,784	-1.868%
2025-06-18	41.32	41.80	40.70	40.72	+2.312%	45	3,779	-1.965%
2025-06-17	41.04	41.75	39.10	39.80	-8.716%	99	3,779	+0.302%
2025-06-16	44.05	44.65	43.60	43.60	+1.113%	32	3,807	-8.440%
2025-06-13	40.15	45.66	39.28	43.12	+6.338%	2,106	3,814	-7.421%
2025-06-12	45.10	45.10	40.55	40.55	-7.017%	4	2,994	-1.554%
2025-06-11	45.80	46.25	43.61	43.61	-0.864%	8	2,994	-8.461%
2025-06-10	38.25	43.99	37.95	43.99	+18.508%	20	2,995	-9.252%
2025-06-09	30.74	37.12	30.74	37.12	+9.822%	7	2,991	+7.543%
2025-06-06	33.63	34.90	33.33	33.80	+10.494%	48	2,988	+18.107%
2025-06-05	41.90	41.90	29.50	30.59	-31.992%	103	2,982	+30.500%
2025-06-04	45.00	45.22	44.95	44.98	-9.424%	7	2,934	-11.249%
2025-06-03	50.30	52.45	49.66	49.66	+2.603%	13	2,934	-19.613%
2025-06-02	49.90	49.90	47.05	48.40	-14.953%	9	2,934	-17.521%
2025-05-30	57.35	57.35	56.91	56.91	+0.815%	24	2,930	-29.854%
2025-05-29	58.30	58.90	56.45	56.45	+0.588%	12	2,936	-29.283%
2025-05-28	58.18	58.68	56.12	56.12	-2.654%	19	2,936	-28.867%
2025-05-27	54.55	59.20	53.42	57.65	+14.476%	23	2,920	-30.755%
2025-05-23	49.35	50.36	47.54	50.36	+2.254%	16	2,923	-20.731%
2025-05-22	46.65	50.00	46.65	49.25	+3.772%	12	2,923	-18.944%
2025-05-21	51.00	51.20	47.46	47.46	-7.485%	12	2,911	-15.887%
2025-05-20	56.70	56.70	51.12	51.30	+0.984%	102	2,907	-22.183%
2025-05-19	48.60	50.80	48.52	50.80	-4.780%	29	2,845	-21.417%
2025-05-16	53.38	54.65	53.35	53.35	+3.112%	176	2,840	-25.173%
2025-05-15	50.80	52.53	48.70	51.74	-4.362%	26	2,911	-22.845%
2025-05-14	49.72	55.90	49.72	54.10	+13.655%	84	2,897	-26.211%
2025-05-13	41.75	47.60	41.50	47.60	+18.467%	22	2,885	-16.134%
2025-05-12	39.50	42.20	38.70	40.18	+14.148%	41	2,889	-0.647%
2025-05-09	33.92	37.30	33.92	35.20	+14.583%	38	2,885	+13.409%
2025-05-08	28.70	30.85	28.70	30.72	+17.927%	17	2,884	+29.948%
2025-05-06	26.05	26.05	26.05	26.05	-8.275%	2	2,879	+53.244%
2025-05-05	27.80	28.61	27.27	28.40	-13.388%	105	2,879	+40.563%
2025-05-02	28.90	33.20	28.90	32.79	+10.777%	118	2,878	+21.744%
2025-05-01	30.05	31.16	29.28	29.60	+3.424%	22	2,904	+34.865%
2025-04-30	27.55	28.95	27.55	28.62	-5.855%	7	2,895	+39.483%
2025-04-29	29.34	30.40	29.34	30.40	+4.467%	44	2,901	+31.316%
2025-04-28	32.35	32.55	29.10	29.10	-4.590%	12	2,903	+37.182%
2025-04-25	23.94	30.50	23.94	30.50	+48.780%	20	2,895	+30.885%
2025-04-24	20.17	20.50	20.17	20.50	-2.148%	3	2,892	+94.732%
2025-04-23	19.34	21.60	19.25	20.95	+18.028%	115	2,893	+90.549%
2025-04-22	16.90	18.50	16.90	17.75	+14.887%	36	2,786	+124.901%
2025-04-21	16.15	16.15	15.36	15.45	-18.898%	25	2,787	+158.382%
2025-04-16	21.00	21.00	18.00	19.05	-10.981%	13	2,783	+109.554%
2025-04-15	21.70	21.90	21.40	21.40	-4.464%	7	2,778	+86.542%
2025-04-14	23.65	23.65	21.37	22.40	-2.183%	12	2,783	+78.214%
2025-04-11	22.85	22.90	20.90	22.90	-2.345%	26	2,777	+74.323%
2025-04-10	25.07	25.15	22.05	23.45	-17.575%	115	2,776	+70.235%
2025-04-09	19.80	28.80	18.90	28.45	+61.190%	116	2,814	+40.316%
2025-04-08	22.60	22.60	17.65	17.65	-12.926%	43	2,815	+126.176%
2025-04-07	20.55	22.02	19.35	20.27	-12.061%	28	2,774	+96.941%
2025-04-04	27.85	27.95	23.05	23.05	-24.550%	222	2,784	+73.189%
2025-04-03	34.50	34.50	29.77	30.55	-12.086%	16	2,749	+30.671%
2025-04-02	27.34	35.25	27.34	34.75	+12.350%	10	2,756	+14.878%
2025-04-01	29.10	32.54	29.10	30.93	+12.473%	43	2,750	+29.066%
2025-03-31	25.31	27.50	25.00	27.50	-6.780%	247	2,778	+45.164%
2025-03-28	31.90	31.90	29.35	29.50	-13.743%	156	2,652	+35.322%
2025-03-27	34.17	38.65	33.50	34.20	+8.228%	113	2,574	+16.725%
2025-03-26	31.60	31.60	31.60	31.60	-14.641%	1	2,491	+26.329%
2025-03-25	34.30	37.02	33.79	37.02	+15.327%	5	2,490	+7.834%
2025-03-24	26.20	32.57	26.20	32.10	+36.596%	137	2,485	+24.361%
2025-03-21	22.50	23.50	22.44	23.50	+10.588%	46	2,390	+69.872%
2025-03-20	21.35	21.35	21.10	21.25	-0.608%	3	2,392	+87.859%
2025-03-19	21.09	21.38	21.09	21.38	+8.749%	3	2,390	+86.717%
2025-03-18	20.00	20.90	19.66	19.66	-13.009%	25	2,390	+103.052%
2025-03-17	23.80	23.80	21.65	22.60	-11.373%	8	2,384	+76.637%
2025-03-14	25.00	26.45	25.00	25.50	+2.369%	302	2,381	+56.549%
2025-03-13	26.44	26.44	24.00	24.91	-9.418%	12	2,472	+60.257%
2025-03-12	27.98	27.98	27.05	27.50	+28.145%	7	2,472	+45.164%
2025-03-11	21.23	23.10	20.93	21.46	+2.190%	12	2,488	+86.021%
2025-03-10	24.50	25.00	20.40	21.00	-26.316%	102	2,481	+90.095%
2025-03-07	27.13	28.50	25.60	28.50	+0.105%	162	2,524	+40.070%
2025-03-06	29.50	29.50	28.00	28.47	-10.780%	23	2,555	+40.218%
2025-03-05	30.90	31.91	30.67	31.91	+2.935%	8	2,570	+25.102%
2025-03-04	30.00	32.40	28.64	31.00	-12.057%	444	2,564	+28.774%
2025-03-03	38.73	39.70	35.25	35.25	+0.714%	9	2,616	+13.248%
2025-02-28	32.30	35.00	32.30	35.00	+6.707%	12	2,615	+14.057%
2025-02-27	32.80	34.95	32.30	32.80	-5.693%	26	2,613	+21.707%
2025-02-26	38.75	39.40	33.87	34.78	-6.253%	49	2,610	+14.779%
2025-02-25	41.40	41.40	37.10	37.10	-19.784%	47	2,638	+7.601%
2025-02-24	50.05	50.05	45.23	46.25	-4.145%	99	2,633	-13.686%
2025-02-21	55.85	55.90	48.25	48.25	-14.085%	122	2,728	-17.264%
2025-02-20	57.26	57.26	55.60	56.16	-8.385%	88	2,745	-28.917%
2025-02-19	58.40	61.30	58.05	61.30	+9.660%	5	2,785	-34.878%
2025-02-18	57.75	57.75	54.95	55.90	-4.444%	10	2,783	-28.587%
2025-02-14	57.86	58.50	56.10	58.50	-0.510%	588	2,783	-31.761%
2025-02-13	58.30	58.80	57.00	58.80	+8.029%	7	2,778	-32.109%
2025-02-12	49.15	54.43	49.15	54.43	+13.990%	38	2,778	-26.658%
2025-02-11	54.10	54.10	47.00	47.75	-14.732%	53	2,767	-16.398%
2025-02-10	56.00	60.09	55.35	56.00	-6.667%	204	2,730	-28.714%
2025-02-07	64.45	67.19	59.99	60.00	-7.721%	66	2,723	-33.467%
2025-02-06	63.07	67.05	62.51	65.02	-3.959%	271	2,737	-38.604%
2025-02-05	71.50	71.50	67.57	67.70	-9.673%	26	2,564	-41.034%
2025-02-04	71.40	74.95	71.40	74.95	+2.112%	388	2,565	-46.738%
2025-02-03	74.10	74.50	70.00	73.40	-10.521%	43	2,610	-45.613%
2025-01-31	86.46	90.73	82.02	82.03	-1.347%	674	2,601	-51.335%
2025-01-30	81.95	84.60	75.00	83.15	+11.731%	31	2,917	-51.990%
2025-01-29	77.37	77.37	74.42	74.42	-4.098%	200	2,913	-46.359%
2025-01-28	77.50	77.97	75.80	77.60	+0.194%	35	2,735	-48.557%
2025-01-27	82.03	82.50	75.38	77.45	-7.798%	62	2,733	-48.457%
2025-01-24	85.00	85.00	84.00	84.00	-4.219%	874	2,749	-52.476%
2025-01-23	90.00	90.00	87.70	87.70	-4.560%	16	2,444	-54.481%
2025-01-22	91.50	94.42	91.50	91.89	-0.423%	11	2,439	-56.557%
2025-01-21	100.20	100.20	87.45	92.28	-12.114%	8	2,430	-56.740%
2025-01-17	96.85	105.00	96.09	105.00	+15.652%	56	2,409	-61.981%
2025-01-16	91.50	92.00	90.00	90.79	-8.014%	7	2,409	-56.030%
2025-01-15	86.52	99.30	86.52	98.70	+11.149%	132	2,403	-59.554%
2025-01-14	90.70	93.00	88.80	88.80	+11.069%	23	2,474	-55.045%
2025-01-13	80.95	81.39	76.70	79.95	-1.902%	70	2,482	-50.069%
2025-01-10	79.70	83.55	77.99	81.50	-1.403%	54	2,457	-51.018%
2025-01-08	85.35	85.35	80.00	82.66	-0.911%	128	2,387	-51.706%
2025-01-07	89.90	89.90	83.30	83.42	-9.099%	89	2,387	-52.146%
2025-01-06	97.16	97.16	88.11	91.77	+1.068%	19	2,302	-56.500%
2025-01-03	76.37	90.85	76.20	90.80	+20.745%	158	2,295	-56.035%
2025-01-02	73.00	79.25	73.00	75.20	-14.545%	422	2,251	-46.915%
2024-12-31	93.73	93.73	88.00	88.00	-7.534%	885	2,568	-54.636%
2024-12-30	99.17	99.17	95.17	95.17	-7.701%	35	2,568	-58.054%
2024-12-27	108.00	108.00	102.49	103.11	-13.455%	28	2,586	-61.284%
2024-12-26	117.00	119.14	115.63	119.14	+2.929%	15	2,586	-66.493%
2024-12-24	110.00	115.75	110.00	115.75	+11.782%	9	2,586	-65.512%
2024-12-23	97.00	103.55	97.00	103.55	-0.528%	46	2,586	-61.449%
2024-12-20	101.96	113.74	99.43	104.10	-4.975%	341	2,581	-61.652%
2024-12-19	114.00	114.55	102.00	109.55	+2.335%	907	2,297	-63.560%
2024-12-18	123.83	135.23	104.64	107.05	-19.945%	579	1,760	-62.709%
2024-12-17	127.65	135.00	121.34	133.72	+8.715%	587	1,961	-70.147%
2024-12-16	114.85	125.17	111.00	123.00	+13.531%	133	1,641	-67.545%
2024-12-13	101.28	108.34	101.09	108.34	+11.289%	138	1,598	-63.153%
2024-12-12	102.38	105.51	97.35	97.35	-3.975%	129	1,614	-58.993%
2024-12-11	99.43	102.05	99.40	101.38	+12.644%	352	1,627	-60.623%
2024-12-10	86.65	93.30	86.65	90.00	+12.923%	86	1,470	-55.644%
2024-12-09	84.44	86.80	76.02	79.70	+0.252%	353	1,474	-49.912%
2024-12-06	70.58	79.50	70.58	79.50	+14.884%	170	1,439	-49.786%
2024-12-05	67.00	70.70	67.00	69.20	+11.703%	32	1,418	-42.312%
2024-12-04	59.95	61.95	59.95	61.95	+6.334%	5	1,405	-35.561%
2024-12-03	61.50	61.50	58.26	58.26	-8.266%	19	1,404	-31.480%
2024-12-02	62.20	63.71	60.95	63.51	+15.013%	38	1,406	-37.144%
2024-11-29	53.45	55.22	53.30	55.22	+7.016%	116	1,391	-27.707%
2024-11-27	55.00	55.00	50.00	51.60	-6.522%	259	1,317	-22.636%
2024-11-26	59.50	59.55	54.90	55.20	-4.991%	35	1,317	-27.681%
2024-11-25	68.10	68.33	58.00	58.10	-10.062%	117	1,325	-31.291%
2024-11-22	57.00	66.00	57.00	64.60	+10.051%	560	1,290	-38.204%
2024-11-21	62.75	62.75	57.00	58.70	-1.510%	129	1,364	-31.993%
2024-11-20	58.00	60.75	56.45	59.60	-0.832%	1,475	1,314	-33.020%
2024-11-19	54.34	60.97	54.34	60.10	+7.054%	125	2,143	-33.577%
2024-11-18	54.10	62.60	54.10	56.14	+22.043%	155	2,161	-28.892%
2024-11-15	41.64	47.20	41.64	46.00	+11.245%	2,780	2,197	-13.217%
2024-11-14	47.40	47.40	40.65	41.35	-13.494%	708	1,006	-3.458%
2024-11-13	50.18	54.25	46.69	47.80	+0.420%	34	1,071	-16.485%
2024-11-12	59.25	59.25	46.50	47.60	-21.192%	463	1,070	-16.134%
2024-11-11	54.00	64.00	52.00	60.40	0.000%	1,290	1,070	-33.907%