Dark

TSLA20270115C840
TSLA Jan 15 2027 840.00 Call (TSLA270115C00840000)
option OPRA

EOD

Jun 25, 2025

26.29-13.091%(-3.96)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-25	25.16	26.39	25.16	26.29	-13.091%	4	358	0.000%
2025-06-24	30.25	30.25	30.25	30.25	-16.344%	2	358	-13.091%
2025-06-23	28.50	36.16	28.50	36.16	+38.279%	3	358	-27.295%
2025-06-20	26.47	26.47	26.15	26.15	-4.037%	8	359	+0.535%
2025-06-17	27.25	27.25	27.25	27.25	+0.926%	1	356	-3.523%
2025-06-13	27.00	27.00	27.00	27.00	-1.818%	2	356	-2.630%
2025-06-12	27.50	27.50	27.50	27.50	-6.463%	1	357	-4.400%
2025-06-11	31.00	31.00	29.40	29.40	+7.890%	6	357	-10.578%
2025-06-10	25.40	27.25	25.40	27.25	+36.250%	6	355	-3.523%
2025-06-05	26.00	27.90	20.00	20.00	-41.520%	24	351	+31.450%
2025-06-03	34.95	34.95	34.20	34.20	+6.875%	3	348	-23.129%
2025-06-02	31.85	32.00	31.85	32.00	-11.578%	30	345	-17.844%
2025-05-30	36.19	36.19	36.19	36.19	-6.967%	2	345	-27.356%
2025-05-28	39.85	39.85	38.90	38.90	-3.474%	20	344	-32.416%
2025-05-27	39.65	40.30	39.65	40.30	+20.659%	4	344	-34.764%
2025-05-22	33.40	33.40	33.40	33.40	-5.809%	1	346	-21.287%
2025-05-21	35.46	35.46	35.46	35.46	+0.169%	5	345	-25.860%
2025-05-20	37.25	37.25	35.40	35.40	+5.672%	10	350	-25.734%
2025-05-19	33.50	33.50	33.50	33.50	-10.904%	1	346	-21.522%
2025-05-16	36.80	37.60	36.80	37.60	+12.239%	6	345	-30.080%
2025-05-15	33.50	33.50	33.50	33.50	-10.667%	1	345	-21.522%
2025-05-14	33.90	37.50	33.90	37.50	+15.634%	11	345	-29.893%
2025-05-13	27.60	32.43	27.60	32.43	+21.917%	2	335	-18.933%
2025-05-12	28.20	28.20	26.60	26.60	+10.603%	63	335	-1.165%
2025-05-09	24.30	24.30	24.04	24.05	+23.333%	18	352	+9.314%
2025-05-08	19.50	19.50	19.50	19.50	+14.706%	3	353	+34.821%
2025-05-07	17.00	17.00	17.00	17.00	-3.134%	35	350	+54.647%
2025-04-30	17.55	17.55	17.55	17.55	-8.355%	1	315	+49.801%
2025-04-29	19.15	19.15	19.15	19.15	+38.267%	1	314	+37.285%
2025-04-15	13.85	13.85	13.85	13.85	-1.423%	6	314	+89.819%
2025-04-11	14.05	14.05	14.05	14.05	-3.503%	8	314	+87.117%
2025-04-10	16.40	16.40	14.01	14.56	+1.463%	106	310	+80.563%
2025-04-08	14.35	14.35	14.35	14.35	+13.889%	22	311	+83.206%
2025-04-07	13.80	13.80	12.60	12.60	-19.231%	44	299	+108.651%
2025-04-04	15.60	15.60	15.60	15.60	-32.321%	6	261	+68.526%
2025-04-02	23.05	23.05	23.05	23.05	+6.762%	15	258	+14.056%
2025-04-01	19.55	21.59	19.55	21.59	-5.762%	6	258	+21.769%
2025-03-27	22.91	22.91	22.91	22.91	-6.107%	1	258	+14.753%
2025-03-26	23.91	24.40	23.91	24.40	+4.631%	6	257	+7.746%
2025-03-25	23.32	23.32	23.32	23.32	+10.521%	1	254	+12.736%
2025-03-24	21.10	21.10	21.10	21.10	+52.899%	1	254	+24.597%
2025-03-20	13.80	13.80	13.80	13.80	-4.498%	5	255	+90.507%
2025-03-19	14.50	14.90	14.45	14.45	-1.365%	15	255	+81.938%
2025-03-17	14.65	14.65	14.65	14.65	-12.537%	1	255	+79.454%
2025-03-13	16.95	16.95	16.65	16.75	-8.219%	3	254	+56.955%
2025-03-12	18.35	18.35	18.25	18.25	+22.074%	2	254	+44.055%
2025-03-10	14.95	14.95	14.95	14.95	-17.857%	29	252	+75.853%
2025-03-07	18.22	18.22	18.20	18.20	-1.781%	102	262	+44.451%
2025-03-06	19.35	19.35	18.53	18.53	-27.617%	11	261	+41.878%
2025-03-03	25.60	25.60	25.60	25.60	+12.527%	2	261	+2.695%
2025-02-27	22.75	22.75	22.75	22.75	-0.044%	1	260	+15.560%
2025-02-26	22.76	22.76	22.76	22.76	-26.224%	1	261	+15.510%
2025-02-24	33.12	33.12	30.85	30.85	-8.266%	3	261	-14.781%
2025-02-21	34.25	34.25	33.63	33.63	-16.860%	120	261	-21.826%
2025-02-19	40.45	40.45	40.45	40.45	+7.437%	1	246	-35.006%
2025-02-18	37.65	37.65	37.65	37.65	-3.014%	1	246	-30.173%
2025-02-14	38.82	38.82	38.82	38.82	-4.148%	2	245	-32.277%
2025-02-13	41.01	41.01	40.50	40.50	+8.289%	4	242	-35.086%
2025-02-12	36.45	37.40	36.45	37.40	+16.149%	5	242	-29.706%
2025-02-11	34.32	34.35	32.20	32.20	-18.584%	4	240	-18.354%
2025-02-10	39.64	39.64	38.20	39.55	-13.268%	6	239	-33.527%
2025-02-07	45.60	45.60	45.60	45.60	+3.331%	2	239	-42.346%
2025-02-06	44.10	44.13	44.10	44.13	-14.807%	2	239	-40.426%
2025-02-04	51.80	51.80	51.80	51.80	+0.193%	2	239	-49.247%
2025-02-03	49.30	52.00	49.04	51.70	-17.937%	18	241	-49.149%
2025-01-31	59.72	63.00	59.72	63.00	+9.280%	4	232	-58.270%
2025-01-30	59.83	59.83	52.51	57.65	+9.248%	20	234	-54.397%
2025-01-29	53.95	54.17	52.75	52.77	-0.808%	112	238	-50.180%
2025-01-28	53.07	53.20	53.07	53.20	-9.385%	3	128	-50.583%
2025-01-27	56.80	58.71	56.80	58.71	-2.003%	10	125	-55.221%
2025-01-24	59.91	59.91	59.91	59.91	-5.161%	4	117	-56.118%
2025-01-23	63.17	63.17	63.17	63.17	-4.864%	20	115	-58.382%
2025-01-22	66.38	66.40	66.38	66.40	-0.792%	3	99	-60.407%
2025-01-21	64.21	66.93	64.21	66.93	-6.076%	22	71	-60.720%
2025-01-17	67.80	71.88	67.80	71.26	+10.224%	50	71	-63.107%
2025-01-16	65.71	65.71	64.65	64.65	-0.767%	3	71	-59.335%
2025-01-15	65.15	65.15	65.15	65.15	+14.298%	2	68	-59.647%
2025-01-13	57.00	57.00	57.00	57.00	+2.610%	1	68	-53.877%
2025-01-10	55.55	55.55	55.55	55.55	-8.424%	2	67	-52.673%
2025-01-08	57.28	60.66	57.28	60.66	+5.404%	4	63	-56.660%
2025-01-07	59.82	60.17	57.55	57.55	-15.480%	8	63	-54.318%
2025-01-06	68.09	68.09	68.09	68.09	+13.882%	1	60	-61.389%
2025-01-03	55.30	59.79	55.30	59.79	+10.928%	14	60	-56.029%
2025-01-02	55.29	55.29	53.90	53.90	-22.713%	3	56	-51.224%
2024-12-30	69.06	69.74	69.06	69.74	-9.240%	3	55	-62.303%
2024-12-27	76.84	76.84	76.84	76.84	-11.901%	2	54	-65.786%
2024-12-26	89.33	89.33	87.22	87.22	+20.887%	6	53	-69.858%
2024-12-23	72.15	72.15	72.15	72.15	-12.439%	1	48	-63.562%
2024-12-20	75.96	82.40	75.96	82.40	+14.444%	2	47	-68.095%
2024-12-19	72.00	72.00	72.00	72.00	-13.772%	1	46	-63.486%
2024-12-18	83.50	83.50	83.50	83.50	-15.614%	2	45	-68.515%
2024-12-17	96.08	98.95	89.25	98.95	+9.519%	46	47	-73.431%
2024-12-16	84.55	93.40	84.55	90.35	+14.730%	16	13	-70.902%
2024-12-13	73.67	78.75	73.67	78.75	+9.466%	10	20	-66.616%
2024-12-12	72.92	75.35	70.53	71.94	0.000%	22	17	-63.456%