Dark

TSLA20270115C780
TSLA Jan 15 2027 780.00 Call (TSLA270115C00780000)
option OPRA

EOD

Jun 25, 2025

27.99-5.279%(-1.56)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-25	29.36	29.36	27.99	27.99	-5.279%	2	764	0.000%
2025-06-17	30.09	30.09	29.55	29.55	-5.349%	2	764	-5.279%
2025-06-12	31.81	31.81	31.22	31.22	+6.553%	2	763	-10.346%
2025-06-10	29.30	29.30	29.30	29.30	+21.074%	1	761	-4.471%
2025-06-09	24.20	24.20	24.20	24.20	-16.552%	1	760	+15.661%
2025-06-05	29.00	29.00	29.00	29.00	-19.934%	8	760	-3.483%
2025-06-04	36.22	36.22	36.22	36.22	-10.191%	44	768	-22.722%
2025-05-30	40.30	40.33	40.30	40.33	-7.138%	4	768	-30.598%
2025-05-29	45.24	45.24	43.43	43.43	-2.732%	2	768	-35.551%
2025-05-28	45.05	45.05	44.65	44.65	+15.974%	2	768	-37.312%
2025-05-22	38.50	38.50	38.50	38.50	-3.581%	1	768	-27.299%
2025-05-20	41.85	41.85	39.06	39.93	+5.051%	1,041	768	-29.902%
2025-05-19	38.51	38.75	38.01	38.01	-7.293%	1,010	1,309	-26.361%
2025-05-16	42.80	42.80	41.00	41.00	+2.680%	4	328	-31.732%
2025-05-15	39.93	39.93	39.93	39.93	+37.690%	1	329	-29.902%
2025-05-12	29.00	29.00	29.00	29.00	+29.754%	1	329	-3.483%
2025-05-08	22.35	22.35	22.35	22.35	+13.452%	1	330	+25.235%
2025-05-07	19.70	19.70	19.70	19.70	-1.005%	24	331	+42.081%
2025-05-06	19.65	19.90	19.65	19.90	+1.015%	2	331	+40.653%
2025-05-05	19.70	19.70	19.70	19.70	-16.135%	1	330	+42.081%
2025-05-02	23.51	23.51	23.49	23.49	+9.766%	4	331	+19.157%
2025-04-30	20.15	21.40	19.90	21.40	-4.036%	8	330	+30.794%
2025-04-25	16.45	22.30	16.45	22.30	+55.944%	48	335	+25.516%
2025-04-23	14.30	14.30	14.30	14.30	+12.598%	1	343	+95.734%
2025-04-22	12.70	12.70	12.70	12.70	+15.982%	10	343	+120.394%
2025-04-21	10.95	10.95	10.95	10.95	-30.696%	1	333	+155.616%
2025-04-15	15.80	15.80	15.80	15.80	-0.315%	1	332	+77.152%
2025-04-14	15.85	15.85	15.85	15.85	-1.553%	5	333	+76.593%
2025-04-11	16.50	16.50	16.10	16.10	-1.227%	4	333	+73.851%
2025-04-10	15.86	16.30	15.86	16.30	-12.601%	2	333	+71.718%
2025-04-04	20.60	20.60	18.65	18.65	-15.227%	8	331	+50.080%
2025-04-03	22.00	22.00	22.00	22.00	-7.095%	1	332	+27.227%
2025-04-01	22.10	23.68	22.10	23.68	+12.227%	15	331	+18.201%
2025-03-31	19.80	21.10	19.80	21.10	-16.831%	2	341	+32.654%
2025-03-27	25.84	25.84	25.37	25.37	+8.651%	6	340	+10.327%
2025-03-26	27.25	27.25	23.20	23.35	-15.613%	28	341	+19.872%
2025-03-25	25.10	27.67	25.10	27.67	+13.775%	3	346	+1.156%
2025-03-24	21.07	24.32	21.07	24.32	+51.526%	22	345	+15.090%
2025-03-19	16.10	16.10	16.05	16.05	-18.734%	2	365	+74.393%
2025-03-14	19.75	19.75	19.75	19.75	+9.661%	4	365	+41.722%
2025-03-13	18.08	18.08	18.01	18.01	+1.465%	2	363	+55.414%
2025-03-11	17.50	17.80	17.50	17.75	+11.846%	76	363	+57.690%
2025-03-10	15.87	15.87	15.87	15.87	-26.866%	1	337	+76.371%
2025-03-06	21.70	21.70	21.70	21.70	-1.587%	1	336	+28.986%
2025-03-04	21.95	22.05	21.80	22.05	-12.326%	5	336	+26.939%
2025-03-03	25.15	25.15	25.15	25.15	-10.179%	1	336	+11.292%
2025-02-28	26.85	28.00	26.85	28.00	+12.135%	6	336	-0.036%
2025-02-27	25.20	26.20	24.97	24.97	-10.341%	4	333	+12.095%
2025-02-26	29.82	29.82	27.85	27.85	-1.764%	6	331	+0.503%
2025-02-25	29.60	29.60	28.35	28.35	-23.378%	27	317	-1.270%
2025-02-21	40.32	40.32	37.00	37.00	-13.551%	4	317	-24.351%
2025-02-20	42.80	42.80	42.80	42.80	-8.645%	10	318	-34.603%
2025-02-19	44.65	47.15	44.65	46.85	+11.151%	21	308	-40.256%
2025-02-18	44.50	44.60	41.82	42.15	-6.020%	22	297	-33.594%
2025-02-14	46.84	46.84	44.65	44.85	-0.774%	30	286	-37.592%
2025-02-13	44.68	45.81	43.80	45.20	+17.098%	38	288	-38.075%
2025-02-12	41.30	41.85	38.60	38.60	+7.671%	13	288	-27.487%
2025-02-11	40.58	40.58	35.85	35.85	-26.672%	21	283	-21.925%
2025-02-07	52.65	52.65	48.89	48.89	-2.024%	48	284	-42.749%
2025-02-06	49.15	49.90	48.20	49.90	-12.225%	202	261	-43.908%
2025-02-04	58.20	58.20	56.85	56.85	-13.299%	4	66	-50.765%
2025-01-31	65.57	65.57	65.57	65.57	+2.823%	2	65	-57.313%
2025-01-30	64.60	67.05	58.80	63.77	+7.884%	33	62	-56.108%
2025-01-29	59.11	59.11	59.11	59.11	-2.859%	1	62	-52.648%
2025-01-28	60.85	60.85	60.85	60.85	-0.734%	2	61	-54.002%
2025-01-27	61.15	61.30	61.15	61.30	-10.223%	5	59	-54.339%
2025-01-24	71.50	71.50	68.28	68.28	-2.568%	4	58	-59.007%
2025-01-23	70.08	70.08	70.08	70.08	-3.723%	1	57	-60.060%
2025-01-22	72.79	72.79	72.79	72.79	+1.648%	1	57	-61.547%
2025-01-21	70.28	71.61	70.28	71.61	-10.094%	3	50	-60.913%
2025-01-17	81.05	81.05	79.65	79.65	+11.633%	8	50	-64.859%
2025-01-16	71.35	71.35	71.35	71.35	+11.572%	1	50	-60.771%
2025-01-10	63.95	63.95	63.95	63.95	-6.094%	2	51	-56.231%
2025-01-07	68.10	68.10	68.10	68.10	-4.219%	1	51	-58.899%
2025-01-06	75.40	75.40	71.10	71.10	+16.845%	2	52	-60.633%
2025-01-03	59.46	60.85	59.46	60.85	+6.680%	18	52	-54.002%
2025-01-02	58.56	58.98	57.04	57.04	-18.514%	3	56	-50.929%
2024-12-31	72.00	72.00	70.00	70.00	-26.432%	4	55	-60.014%
2024-12-26	96.67	96.67	95.15	95.15	+25.594%	3	55	-70.583%
2024-12-23	84.22	84.22	75.76	75.76	-4.041%	8	56	-63.054%
2024-12-20	84.75	84.75	78.95	78.95	-24.159%	64	59	-64.547%
2024-12-18	104.45	104.45	104.10	104.10	+0.580%	2	31	-73.112%
2024-12-17	103.40	103.50	103.40	103.50	+2.425%	6	32	-72.957%
2024-12-16	88.60	101.35	88.60	101.05	+18.603%	12	19	-72.301%
2024-12-13	84.68	85.20	84.68	85.20	+3.650%	12	19	-67.148%
2024-12-12	82.20	82.20	82.20	82.20	+1.947%	1	17	-65.949%
2024-12-11	80.00	80.63	80.00	80.63	+12.769%	8	17	-65.286%
2024-12-10	71.55	71.55	71.50	71.50	0.000%	5	5	-60.853%