Dark

TSLA20270115C700
TSLA Jan 15 2027 700.00 Call (TSLA270115C00700000)
option OPRA

EOD

Jun 25, 2025

35.20-12.871%(-5.20)1,277

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-25	38.13	38.35	33.55	35.20	-12.871%	1,277	11,845	0.000%
2025-06-24	46.10	46.10	40.15	40.40	-8.182%	133	11,817	-12.871%
2025-06-23	38.55	48.25	38.25	44.00	+27.536%	1,312	11,777	-20.000%
2025-06-20	38.35	38.35	34.50	34.50	-4.617%	64	11,156	+2.029%
2025-06-18	36.52	37.75	36.10	36.17	+2.117%	64	11,167	-2.682%
2025-06-17	38.00	38.00	35.00	35.42	-10.102%	170	11,167	-0.621%
2025-06-16	40.20	40.20	38.65	39.40	+1.625%	34	11,247	-10.660%
2025-06-13	35.79	41.10	35.00	38.77	+5.784%	152	11,240	-9.208%
2025-06-12	38.65	39.47	36.65	36.65	-5.297%	19	11,195	-3.956%
2025-06-11	41.85	41.85	38.70	38.70	-1.777%	170	11,196	-9.044%
2025-06-10	34.55	40.00	34.13	39.40	+20.305%	103	11,244	-10.660%
2025-06-09	26.90	33.40	26.05	32.75	+12.931%	270	11,209	+7.481%
2025-06-06	30.00	31.70	29.00	29.00	+5.839%	854	11,015	+21.379%
2025-06-05	37.54	37.54	25.65	27.40	-33.007%	531	10,651	+28.467%
2025-06-04	43.55	45.00	39.95	40.90	-7.571%	199	10,774	-13.936%
2025-06-03	43.99	47.70	43.99	44.25	+1.561%	75	10,798	-20.452%
2025-06-02	45.21	45.33	41.19	43.57	-4.242%	200	10,805	-19.210%
2025-05-30	50.00	52.05	45.50	45.50	-10.837%	432	10,770	-22.637%
2025-05-29	52.88	53.87	50.05	51.03	+1.653%	158	10,762	-31.021%
2025-05-28	52.50	53.30	50.20	50.20	-5.283%	63	10,818	-29.880%
2025-05-27	48.55	53.57	48.00	53.00	+18.621%	189	10,806	-33.585%
2025-05-23	42.55	45.25	42.30	44.68	-3.541%	144	10,816	-21.218%
2025-05-22	41.20	46.32	41.20	46.32	+9.504%	24	10,816	-24.007%
2025-05-21	46.30	47.20	41.87	42.30	-8.103%	117	10,809	-16.785%
2025-05-20	48.00	51.35	46.00	46.03	+0.722%	98	10,787	-23.528%
2025-05-19	44.60	46.34	43.57	45.70	-6.735%	211	10,763	-22.976%
2025-05-16	47.50	50.31	47.50	49.00	+6.038%	2,172	10,633	-28.163%
2025-05-15	44.80	47.60	43.65	46.21	-4.918%	50	10,507	-23.826%
2025-05-14	45.35	50.45	44.29	48.60	+12.892%	1,268	10,489	-27.572%
2025-05-13	36.30	43.45	35.85	43.05	+21.268%	263	9,750	-18.235%
2025-05-12	38.75	38.75	35.13	35.50	+12.520%	344	9,743	-0.845%
2025-05-09	29.25	33.75	29.25	31.55	+14.936%	118	9,687	+11.569%
2025-05-08	24.70	27.45	24.70	27.45	+18.217%	66	9,685	+28.233%
2025-05-07	23.55	23.55	22.50	23.22	-2.025%	33	9,630	+51.593%
2025-05-06	23.30	23.70	23.00	23.70	-5.314%	9	9,618	+48.523%
2025-05-05	26.15	26.15	24.00	25.03	-7.193%	468	9,614	+40.631%
2025-05-02	26.40	29.60	25.75	26.97	+2.939%	186	9,991	+30.515%
2025-05-01	25.77	27.95	25.77	26.20	+0.383%	89	9,997	+34.351%
2025-04-30	24.66	26.15	23.70	26.10	-6.115%	165	10,018	+34.866%
2025-04-29	26.70	27.85	25.50	27.80	+5.104%	571	10,043	+26.619%
2025-04-28	27.60	29.20	23.97	26.45	+0.954%	285	10,026	+33.081%
2025-04-25	19.70	27.15	19.60	26.20	+44.751%	9,416	9,793	+34.351%
2025-04-24	17.60	18.40	17.30	18.10	+3.725%	34	8,071	+94.475%
2025-04-23	16.60	18.90	16.00	17.45	+11.502%	449	8,067	+101.719%
2025-04-22	14.26	16.30	14.25	15.65	+12.590%	452	7,994	+124.920%
2025-04-21	14.30	14.30	13.25	13.90	-12.358%	435	8,194	+153.237%
2025-04-17	16.05	16.05	15.63	15.86	-3.879%	18	7,923	+121.942%
2025-04-16	18.42	18.72	15.70	16.50	-12.791%	1,031	7,923	+113.333%
2025-04-15	19.40	19.95	18.85	18.92	-3.469%	1,144	8,418	+86.047%
2025-04-14	20.75	20.75	18.40	19.60	-2.000%	124	8,010	+79.592%
2025-04-11	21.30	21.42	18.40	20.00	-1.478%	242	8,004	+76.000%
2025-04-10	22.94	23.38	19.20	20.30	-19.444%	2,104	7,981	+73.399%
2025-04-09	17.20	25.20	16.82	25.20	+61.022%	2,377	7,991	+39.683%
2025-04-08	19.98	20.25	15.41	15.65	-10.161%	829	7,916	+124.920%
2025-04-07	17.50	22.25	17.00	17.42	-14.608%	231	7,516	+102.067%
2025-04-04	25.45	25.70	20.25	20.40	-25.138%	680	7,507	+72.549%
2025-04-03	28.50	29.40	25.80	27.25	-12.800%	77	7,423	+29.174%
2025-04-02	23.88	31.50	23.55	31.25	+15.955%	95	7,362	+12.640%
2025-04-01	26.73	29.42	25.69	26.95	+7.800%	92	7,361	+30.612%
2025-03-31	22.22	25.20	22.22	25.00	-6.332%	132	7,375	+40.800%
2025-03-28	29.60	29.60	26.29	26.69	-12.204%	456	7,336	+31.885%
2025-03-27	28.90	34.39	28.90	30.40	+7.420%	38	7,502	+15.789%
2025-03-26	31.90	31.90	27.20	28.30	-14.708%	31	7,480	+24.382%
2025-03-25	31.39	33.18	27.94	33.18	+10.600%	108	7,488	+6.088%
2025-03-24	23.49	30.10	22.65	30.00	+39.082%	190	7,471	+17.333%
2025-03-21	19.10	21.57	19.10	21.57	+17.228%	720	7,526	+63.190%
2025-03-20	18.90	19.45	18.40	18.40	-4.266%	12	7,691	+91.304%
2025-03-19	18.70	20.10	18.18	19.22	+9.829%	186	7,692	+83.143%
2025-03-18	17.78	18.50	17.00	17.50	-11.392%	192	7,743	+101.143%
2025-03-17	22.00	22.44	19.20	19.75	-14.317%	162	7,739	+78.228%
2025-03-14	23.88	24.00	22.05	23.05	+3.363%	82	7,756	+52.711%
2025-03-13	23.70	24.00	20.75	22.30	-5.508%	69	7,743	+57.848%
2025-03-12	23.83	25.13	23.30	23.60	+13.081%	143	7,743	+49.153%
2025-03-11	19.80	21.80	17.95	20.87	+11.604%	259	7,723	+68.663%
2025-03-10	22.98	22.98	18.18	18.70	-25.941%	379	7,580	+88.235%
2025-03-07	24.15	25.46	22.98	25.25	+1.406%	281	7,545	+39.406%
2025-03-06	29.64	29.64	24.60	24.90	-13.089%	217	7,534	+41.365%
2025-03-05	26.76	28.70	26.76	28.65	+4.372%	309	7,536	+22.862%
2025-03-04	28.71	29.95	25.30	27.45	-8.652%	208	7,592	+28.233%
2025-03-03	34.65	35.35	29.30	30.05	-8.384%	250	7,583	+17.138%
2025-02-28	29.00	32.80	28.10	32.80	+11.111%	1,262	7,671	+7.317%
2025-02-27	30.95	32.06	28.95	29.52	-4.774%	730	7,664	+19.241%
2025-02-26	34.38	35.30	30.18	31.00	-8.419%	437	7,531	+13.548%
2025-02-25	39.25	39.25	32.29	33.85	-17.095%	609	7,462	+3.988%
2025-02-24	44.00	44.95	39.92	40.83	-6.674%	235	7,287	-13.789%
2025-02-21	48.99	49.42	42.96	43.75	-11.759%	6,156	7,288	-19.543%
2025-02-20	52.50	52.50	49.35	49.58	-7.500%	322	8,241	-29.004%
2025-02-19	52.01	57.05	44.96	53.60	+6.349%	3,484	8,483	-34.328%
2025-02-18	51.00	52.30	49.80	50.40	-4.000%	108	6,207	-30.159%
2025-02-14	53.30	53.30	50.25	52.50	-0.775%	530	6,003	-32.952%
2025-02-13	49.70	54.96	49.43	52.91	+12.264%	129	5,980	-33.472%
2025-02-12	43.50	49.15	43.35	47.13	+9.937%	4,317	5,980	-25.313%
2025-02-11	49.10	49.10	42.00	42.87	-15.277%	299	8,780	-17.891%
2025-02-10	52.00	54.00	49.87	50.60	-6.366%	109	8,749	-30.435%
2025-02-07	58.62	60.45	53.75	54.04	-7.227%	234	8,717	-34.863%
2025-02-06	60.00	60.16	56.15	58.25	-6.048%	4,131	8,667	-39.571%
2025-02-05	64.50	64.80	61.80	62.00	-9.224%	93	4,832	-43.226%
2025-02-04	65.90	68.60	64.30	68.30	+3.642%	162	4,799	-48.463%
2025-02-03	68.95	68.95	63.20	65.90	-12.657%	3,115	4,801	-46.586%
2025-01-31	75.10	82.68	74.90	75.45	+2.933%	266	6,710	-53.347%
2025-01-30	76.27	76.27	65.40	73.30	+7.242%	3,207	6,706	-51.978%
2025-01-29	72.00	72.00	67.60	68.35	-6.702%	194	3,988	-48.500%
2025-01-28	68.00	73.93	68.00	73.26	+4.657%	78	3,818	-51.952%
2025-01-27	71.35	75.45	70.00	70.00	-8.497%	684	3,788	-49.714%
2025-01-24	81.55	82.00	76.50	76.50	-3.774%	2,974	3,292	-53.987%
2025-01-23	83.15	84.10	79.25	79.50	-3.426%	40	3,296	-55.723%
2025-01-22	84.85	88.25	82.15	82.32	-5.488%	232	3,305	-57.240%
2025-01-21	85.45	87.10	78.73	87.10	-4.506%	151	3,178	-59.587%
2025-01-17	89.50	96.25	88.10	91.21	+10.424%	1,068	3,090	-61.408%
2025-01-16	85.97	85.97	81.00	82.60	-9.330%	85	3,090	-57.385%
2025-01-15	80.13	91.10	79.00	91.10	+21.467%	569	3,075	-61.361%
2025-01-14	84.30	86.75	75.00	75.00	+1.667%	174	3,076	-53.067%
2025-01-13	68.50	73.77	68.50	73.77	-0.847%	63	2,940	-52.284%
2025-01-10	73.00	75.99	70.52	74.40	-2.105%	268	2,915	-52.688%
2025-01-08	74.50	77.00	73.20	76.00	+1.266%	62	2,845	-53.684%
2025-01-07	83.00	83.00	73.54	75.05	-9.041%	279	2,845	-53.098%
2025-01-06	88.30	89.60	80.00	82.51	-0.350%	109	2,813	-57.339%
2025-01-03	69.05	82.85	67.55	82.80	+21.319%	370	2,814	-57.488%
2025-01-02	72.51	72.51	65.05	68.25	-13.355%	511	2,788	-48.425%
2024-12-31	86.80	86.80	78.60	78.77	-8.065%	513	2,699	-55.313%
2024-12-30	88.85	91.05	85.68	85.68	-9.801%	172	2,699	-58.917%
2024-12-27	100.40	100.80	93.24	94.99	-11.932%	224	2,761	-62.943%
2024-12-26	110.93	112.55	106.13	107.86	-2.741%	41	2,789	-67.365%
2024-12-24	96.00	110.90	96.00	110.90	+19.633%	166	2,773	-68.260%
2024-12-23	92.96	94.95	87.00	92.70	+1.091%	268	2,773	-62.028%
2024-12-20	93.37	104.40	90.95	91.70	-6.856%	215	2,723	-61.614%
2024-12-19	108.00	108.00	90.70	98.45	-4.612%	406	2,768	-64.246%
2024-12-18	110.50	125.75	96.00	103.21	-15.457%	653	2,945	-65.895%
2024-12-17	118.52	124.52	111.83	122.08	+9.735%	156	3,160	-71.166%
2024-12-16	105.00	115.80	100.65	111.25	+11.809%	529	3,093	-68.360%
2024-12-13	95.11	99.50	92.30	99.50	+11.735%	128	2,833	-64.623%
2024-12-12	90.75	95.73	89.05	89.05	-4.484%	151	2,826	-60.472%
2024-12-11	91.25	93.23	90.50	93.23	+14.957%	47	2,803	-62.244%
2024-12-10	78.17	85.66	78.17	81.10	+9.373%	171	2,780	-56.597%
2024-12-09	76.10	79.40	69.00	74.15	+3.605%	192	2,690	-52.529%
2024-12-06	65.00	71.57	63.00	71.57	+14.732%	252	2,635	-50.817%
2024-12-05	59.00	64.05	59.00	62.38	+11.393%	257	2,554	-43.572%
2024-12-04	53.00	56.24	52.50	56.00	+6.667%	388	2,430	-37.143%
2024-12-03	54.60	55.70	52.05	52.50	-7.879%	114	2,221	-32.952%
2024-12-02	54.17	57.91	54.17	56.99	+13.980%	232	2,235	-38.235%
2024-11-29	47.00	50.00	47.00	50.00	+9.409%	86	2,080	-29.600%
2024-11-27	49.69	49.69	45.00	45.70	-6.925%	148	1,957	-22.976%
2024-11-26	53.00	53.28	48.33	49.10	-11.372%	196	1,957	-28.310%
2024-11-25	63.15	63.15	55.28	55.40	-3.652%	111	1,839	-36.462%
2024-11-22	52.43	60.00	51.00	57.50	+9.586%	298	1,807	-38.783%
2024-11-21	53.97	55.43	51.92	52.47	-3.370%	835	1,753	-32.914%
2024-11-20	53.98	54.30	50.97	54.30	+0.929%	23	1,180	-35.175%
2024-11-19	50.06	55.00	48.04	53.80	+5.078%	420	1,172	-34.572%
2024-11-18	51.65	56.30	47.29	51.20	+22.929%	1,453	1,008	-31.250%
2024-11-15	36.00	42.50	36.00	41.65	+13.953%	560	752	-15.486%
2024-11-14	42.89	42.89	35.60	36.55	-12.768%	1,908	617	-3.694%
2024-11-13	46.00	48.97	40.25	41.90	-0.404%	155	309	-15.990%
2024-11-12	51.20	51.47	41.45	42.07	0.000%	528	0	-16.330%