Dark

TSLA20270115C960
TSLA Jan 15 2027 960.00 Call (TSLA270115C00960000)
option OPRA

EOD

Jun 25, 2025

21.20-11.482%(-2.75)3,319

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-25	24.57	24.57	19.70	21.20	-11.482%	3,319	53,067	0.000%
2025-06-24	27.85	27.85	23.95	23.95	-11.132%	506	56,035	-11.482%
2025-06-23	22.35	30.00	22.35	26.95	+29.257%	3,669	56,071	-21.336%
2025-06-20	23.12	23.56	20.85	20.85	-4.795%	736	53,092	+1.679%
2025-06-18	21.20	23.10	21.20	21.90	+2.336%	315	53,040	-3.196%
2025-06-17	23.10	23.10	21.10	21.40	-10.833%	697	53,040	-0.935%
2025-06-16	24.05	24.70	23.20	24.00	+1.266%	230	53,052	-11.667%
2025-06-13	20.45	25.27	20.45	23.70	+6.757%	842	52,978	-10.549%
2025-06-12	23.81	25.01	21.80	22.20	-8.264%	215	52,930	-4.505%
2025-06-11	26.17	26.17	23.50	24.20	+0.415%	349	52,957	-12.397%
2025-06-10	20.65	24.70	20.47	24.10	+21.227%	693	52,997	-12.033%
2025-06-09	15.85	20.25	15.15	19.88	+14.253%	473	52,728	+6.640%
2025-06-06	18.40	19.00	16.95	17.40	+9.434%	862	52,666	+21.839%
2025-06-05	22.50	22.96	15.20	15.90	-35.887%	1,856	52,619	+33.333%
2025-06-04	27.50	27.50	24.70	24.80	-9.687%	664	52,597	-14.516%
2025-06-03	27.20	29.56	27.00	27.46	+2.272%	567	52,570	-22.797%
2025-06-02	27.30	27.74	25.30	26.85	-4.278%	1,229	52,520	-21.043%
2025-05-30	31.55	32.30	28.05	28.05	-11.234%	3,323	53,538	-24.421%
2025-05-29	32.50	33.16	31.05	31.60	+1.445%	187	54,592	-32.911%
2025-05-28	33.75	33.75	31.10	31.15	-6.737%	292	54,577	-31.942%
2025-05-27	29.30	33.65	29.30	33.40	+21.898%	1,562	54,618	-36.527%
2025-05-23	27.00	28.30	25.91	27.40	+0.735%	364	53,709	-22.628%
2025-05-22	25.90	28.55	25.25	27.20	+5.019%	420	53,709	-22.059%
2025-05-21	28.65	29.30	25.55	25.90	-9.441%	1,299	53,659	-18.147%
2025-05-20	30.22	32.35	28.50	28.60	0.000%	758	53,835	-25.874%
2025-05-19	27.95	28.67	26.90	28.60	-4.825%	281	53,891	-25.874%
2025-05-16	29.25	31.35	29.00	30.05	+5.439%	522	53,939	-29.451%
2025-05-15	28.15	29.25	26.60	28.50	-6.465%	353	53,847	-25.614%
2025-05-14	27.45	31.75	27.20	30.47	+17.283%	574	53,777	-30.423%
2025-05-13	21.70	26.55	21.25	25.98	+21.972%	377	53,747	-18.399%
2025-05-12	23.10	23.25	20.42	21.30	+13.298%	379	53,772	-0.469%
2025-05-09	16.50	20.20	16.50	18.80	+24.092%	1,144	53,829	+12.766%
2025-05-08	14.75	16.07	14.20	15.15	+16.538%	275	53,898	+39.934%
2025-05-07	13.60	13.60	12.70	13.00	-3.704%	145	53,923	+63.077%
2025-05-06	13.50	13.55	13.00	13.50	-5.263%	209	53,937	+57.037%
2025-05-05	15.10	15.10	13.55	14.25	-8.478%	271	53,844	+48.772%
2025-05-02	15.20	17.20	14.55	15.57	+5.846%	518	53,781	+36.159%
2025-05-01	14.70	15.95	14.49	14.71	-1.341%	370	53,680	+44.120%
2025-04-30	15.25	15.25	13.50	14.91	-10.181%	538	53,578	+42.186%
2025-04-29	15.60	16.65	14.30	16.60	+7.792%	1,800	53,541	+27.711%
2025-04-28	15.40	16.85	13.60	15.40	+3.286%	603	53,494	+37.662%
2025-04-25	10.70	15.60	10.50	14.91	+46.176%	3,380	53,471	+42.186%
2025-04-24	9.75	10.20	9.40	10.20	+8.511%	254	53,231	+107.843%
2025-04-23	9.76	10.35	8.80	9.40	+9.302%	749	53,217	+125.532%
2025-04-22	7.60	8.87	7.40	8.60	+15.436%	365	53,177	+146.512%
2025-04-21	7.45	8.00	7.11	7.45	-12.865%	348	53,192	+184.564%
2025-04-17	8.75	9.00	8.40	8.55	0.000%	181	53,146	+147.953%
2025-04-16	10.35	10.35	8.45	8.55	-14.925%	248	53,146	+147.953%
2025-04-15	10.00	10.80	9.95	10.05	-3.365%	355	53,192	+110.945%
2025-04-14	11.47	11.60	9.99	10.40	-4.587%	431	53,158	+103.846%
2025-04-11	11.40	12.00	9.86	10.90	-3.710%	1,892	53,105	+94.495%
2025-04-10	12.60	13.00	10.40	11.32	-19.143%	821	53,227	+87.279%
2025-04-09	8.80	14.00	8.80	14.00	+60.920%	1,072	52,867	+51.429%
2025-04-08	11.12	11.40	8.15	8.70	-11.675%	593	53,092	+143.678%
2025-04-07	10.15	13.00	9.57	9.85	-17.227%	1,100	53,084	+115.228%
2025-04-04	14.60	15.32	11.75	11.90	-25.857%	1,788	53,106	+78.151%
2025-04-03	17.40	17.69	15.25	16.05	-15.079%	976	52,723	+32.087%
2025-04-02	13.90	19.00	13.70	18.90	+14.545%	868	52,662	+12.169%
2025-04-01	16.25	18.25	15.10	16.50	+11.864%	346	53,139	+28.485%
2025-03-31	14.00	15.20	13.25	14.75	-8.100%	367	53,140	+43.729%
2025-03-28	17.40	17.81	15.50	16.05	-8.286%	540	53,088	+32.087%
2025-03-27	17.50	21.25	17.40	17.50	+2.339%	598	53,058	+21.143%
2025-03-26	19.35	19.54	16.45	17.10	-15.347%	510	52,804	+23.977%
2025-03-25	19.17	20.20	16.90	20.20	+10.989%	280	52,793	+4.950%
2025-03-24	13.67	18.30	13.64	18.20	+42.745%	1,053	52,681	+16.484%
2025-03-21	11.40	12.75	11.40	12.75	+17.512%	426	52,544	+66.275%
2025-03-20	11.05	11.70	10.70	10.85	-4.405%	224	52,549	+95.392%
2025-03-19	10.75	11.63	10.75	11.35	+11.275%	87	52,552	+86.784%
2025-03-18	10.90	11.35	10.00	10.20	-13.924%	963	52,533	+107.843%
2025-03-17	13.00	13.00	11.55	11.85	-14.748%	363	52,370	+78.903%
2025-03-14	14.55	14.66	13.35	13.90	+2.963%	222	52,197	+52.518%
2025-03-13	14.00	14.00	12.50	13.50	-3.571%	271	52,193	+57.037%
2025-03-12	14.54	15.40	13.90	14.00	+13.360%	476	52,193	+51.429%
2025-03-11	12.20	13.05	10.60	12.35	+11.261%	1,268	52,178	+71.660%
2025-03-10	13.95	13.95	10.85	11.10	-27.070%	2,857	51,885	+90.991%
2025-03-07	15.00	15.45	13.68	15.22	+3.186%	852	49,918	+39.290%
2025-03-06	16.55	16.55	14.75	14.75	-12.202%	374	49,948	+43.729%
2025-03-05	16.72	17.80	16.25	16.80	+0.780%	271	49,899	+26.190%
2025-03-04	16.48	18.10	15.40	16.67	-7.901%	517	49,775	+27.175%
2025-03-03	21.11	21.90	17.90	18.10	-9.950%	823	49,779	+17.127%
2025-02-28	17.10	20.10	16.90	20.10	+11.791%	1,180	49,621	+5.473%
2025-02-27	18.80	19.25	17.50	17.98	-2.706%	1,346	49,455	+17.909%
2025-02-26	20.55	21.20	18.13	18.48	-7.089%	619	49,312	+14.719%
2025-02-25	24.10	24.40	19.40	19.89	-18.816%	758	49,195	+6.586%
2025-02-24	26.65	27.30	24.00	24.50	-7.547%	325	49,029	-13.469%
2025-02-21	30.57	30.70	25.80	26.50	-13.257%	1,114	48,984	-20.000%
2025-02-20	32.87	32.87	30.35	30.55	-8.258%	589	48,917	-30.606%
2025-02-19	31.40	35.42	31.40	33.30	+8.117%	274	48,906	-36.336%
2025-02-18	32.99	33.20	30.19	30.80	-5.376%	835	48,842	-31.169%
2025-02-14	34.90	34.90	31.00	32.55	-1.958%	774	47,845	-34.869%
2025-02-13	29.95	34.75	29.95	33.20	+18.996%	26,902	47,845	-36.145%
2025-02-12	26.94	30.34	26.50	27.90	+6.084%	12,712	21,367	-24.014%
2025-02-11	30.30	30.60	25.67	26.30	-15.161%	6,369	9,556	-19.392%
2025-02-10	32.45	33.76	30.82	31.00	-6.627%	529	4,875	-31.613%
2025-02-07	37.70	38.10	33.20	33.20	-9.413%	748	4,613	-36.145%
2025-02-06	38.10	38.33	35.20	36.65	-6.909%	1,099	4,445	-42.156%
2025-02-05	41.50	41.50	38.55	39.37	-10.011%	325	4,354	-46.152%
2025-02-04	43.00	43.77	40.85	43.75	+2.941%	201	4,351	-51.543%
2025-02-03	43.00	44.99	40.38	42.50	-12.551%	475	4,228	-50.118%
2025-01-31	47.87	54.00	47.87	48.60	-0.816%	612	4,039	-56.379%
2025-01-30	48.60	49.20	41.55	49.00	+13.164%	1,749	3,993	-56.735%
2025-01-29	46.00	46.00	43.30	43.30	-8.995%	328	2,874	-51.039%
2025-01-28	46.00	48.25	43.00	47.58	+4.045%	113	2,695	-55.443%
2025-01-27	46.25	49.00	44.33	45.73	-8.173%	324	2,648	-53.641%
2025-01-24	53.70	53.85	49.50	49.80	-4.689%	398	2,607	-57.430%
2025-01-23	54.52	55.35	51.60	52.25	-4.040%	289	2,460	-59.426%
2025-01-22	54.80	58.20	54.05	54.45	-4.974%	219	2,307	-61.065%
2025-01-21	58.85	58.85	51.30	57.30	-3.616%	265	2,161	-63.002%
2025-01-17	55.80	64.50	55.80	59.45	+9.303%	514	1,908	-64.340%
2025-01-16	58.00	58.00	52.70	54.39	-9.501%	368	1,908	-61.022%
2025-01-15	51.20	60.10	51.15	60.10	+23.586%	144	1,712	-64.725%
2025-01-14	51.84	57.13	48.54	48.63	-1.058%	106	1,698	-56.406%
2025-01-13	44.75	49.60	44.00	49.15	+2.183%	106	1,680	-56.867%
2025-01-10	46.25	49.13	45.00	48.10	0.000%	462	1,623	-55.925%
2025-01-08	48.55	51.05	46.62	48.10	-1.232%	183	1,514	-55.925%
2025-01-07	54.48	54.48	47.51	48.70	-11.293%	148	1,514	-56.468%
2025-01-06	57.94	60.35	52.15	54.90	+1.855%	222	1,431	-61.384%
2025-01-03	44.00	54.30	43.52	53.90	+24.480%	354	1,358	-60.668%
2025-01-02	49.45	49.45	41.15	43.30	-14.596%	643	1,251	-51.039%
2024-12-31	58.00	58.50	50.50	50.70	-10.661%	134	785	-58.185%
2024-12-30	59.00	60.00	56.37	56.75	-9.417%	88	785	-62.643%
2024-12-27	70.15	70.15	61.70	62.65	-14.178%	388	764	-66.161%
2024-12-26	76.05	76.15	71.28	73.00	-2.406%	133	679	-70.959%
2024-12-24	66.55	74.80	66.00	74.80	+21.824%	91	538	-71.658%
2024-12-23	63.00	63.00	57.00	61.40	+2.333%	146	538	-65.472%
2024-12-20	61.97	70.00	59.63	60.00	-10.501%	224	474	-64.667%
2024-12-19	72.00	73.00	60.50	67.04	-2.345%	354	429	-68.377%
2024-12-18	77.00	85.90	64.00	68.65	0.000%	295	180	-69.119%