Dark

TSLA20250516C200
TSLA May 16 2025 200.00 Call (TSLA250516C00200000)
option OPRA

Expired

May 15, 2025

141.45-3.236%(-4.73)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	138.83	144.90	138.26	141.45	-3.236%	28	3,497	0.000%
2025-05-14	142.40	149.17	139.59	146.18	+9.902%	36	3,522	-3.236%
2025-05-13	119.02	135.64	119.02	133.01	+12.311%	106	3,550	+6.345%
2025-05-12	114.29	120.15	114.18	118.43	+19.205%	98	3,629	+19.438%
2025-05-09	98.00	106.72	98.00	99.35	+16.540%	106	3,680	+42.375%
2025-05-08	83.36	89.53	81.43	85.25	+10.844%	44	3,695	+65.924%
2025-05-07	76.03	76.91	71.90	76.91	+1.598%	50	3,727	+83.916%
2025-05-06	73.55	75.70	73.55	75.70	-8.652%	13	3,718	+86.856%
2025-05-05	81.05	82.87	75.55	82.87	-5.237%	234	3,724	+70.689%
2025-05-02	86.85	95.00	83.60	87.45	+5.361%	540	3,730	+61.750%
2025-05-01	85.95	91.70	83.00	83.00	-1.308%	122	3,736	+70.422%
2025-04-30	77.50	85.10	73.00	84.10	-9.764%	123	3,678	+68.193%
2025-04-29	89.30	93.20	81.70	93.20	+5.801%	336	3,722	+51.770%
2025-04-28	93.55	95.31	77.05	88.09	+1.721%	151	3,653	+60.574%
2025-04-25	66.55	88.00	65.00	86.60	+41.967%	568	3,684	+63.337%
2025-04-24	57.05	61.50	56.00	61.00	+11.010%	196	3,705	+131.885%
2025-04-23	54.43	62.26	49.00	54.95	+24.013%	297	3,655	+157.416%
2025-04-22	40.05	48.54	39.18	44.31	+19.757%	151	3,689	+219.228%
2025-04-21	39.38	40.36	34.35	37.00	-22.917%	323	3,699	+282.297%
2025-04-17	50.25	50.60	45.90	48.00	-1.840%	184	3,607	+194.688%
2025-04-16	54.39	57.03	45.00	48.90	-18.500%	381	3,607	+189.264%
2025-04-15	57.50	64.05	57.50	60.00	+1.609%	180	3,604	+135.750%
2025-04-14	65.29	65.29	55.53	59.05	+1.373%	118	3,556	+139.543%
2025-04-11	65.00	65.00	54.50	58.25	+0.431%	222	3,527	+142.833%
2025-04-10	68.00	68.00	56.52	58.00	-25.708%	95	3,524	+143.879%
2025-04-09	43.65	78.07	43.65	78.07	+86.325%	162	3,522	+81.184%
2025-04-08	58.25	60.00	39.92	41.90	-10.946%	108	3,509	+237.589%
2025-04-07	42.00	61.05	38.20	47.05	-16.873%	165	3,479	+200.638%
2025-04-04	65.25	65.66	52.95	56.60	-23.689%	184	3,403	+149.912%
2025-04-03	71.35	80.40	71.35	74.17	-14.353%	60	3,393	+90.711%
2025-04-02	64.85	88.50	64.85	86.60	+13.872%	47	3,367	+63.337%
2025-04-01	73.20	82.48	73.20	76.05	+15.806%	17	3,359	+85.996%
2025-03-31	59.55	66.37	55.20	65.67	-5.524%	254	3,354	+115.395%
2025-03-28	80.25	80.25	69.51	69.51	-12.764%	348	3,489	+103.496%
2025-03-27	80.65	95.68	79.68	79.68	+6.595%	37	3,330	+77.523%
2025-03-26	88.40	89.29	74.75	74.75	-19.320%	53	3,327	+89.231%
2025-03-25	88.79	92.65	81.73	92.65	+12.974%	27	3,307	+52.671%
2025-03-24	66.15	82.44	65.65	82.01	+42.009%	1,314	3,288	+72.479%
2025-03-21	48.50	57.75	48.50	57.75	+26.230%	70	3,659	+144.935%
2025-03-20	47.27	49.25	44.97	45.75	-8.500%	106	3,671	+209.180%
2025-03-19	46.47	52.25	44.80	50.00	+19.760%	1,038	3,671	+182.900%
2025-03-18	42.75	44.09	39.70	41.75	-16.915%	59	3,957	+238.802%
2025-03-17	55.00	55.05	47.14	50.25	-17.420%	57	3,929	+181.493%
2025-03-14	55.87	61.94	55.87	60.85	+9.050%	218	3,909	+132.457%
2025-03-13	57.85	57.85	49.80	55.80	-5.424%	1,270	2,912	+153.495%
2025-03-12	60.80	63.00	58.09	59.00	+21.026%	1,076	2,912	+139.746%
2025-03-11	45.94	51.90	41.85	48.75	+12.587%	433	1,972	+190.154%
2025-03-10	60.70	61.20	42.75	43.30	-39.014%	119	1,953	+226.674%
2025-03-07	73.90	73.96	65.40	71.00	-2.001%	736	1,902	+99.225%
2025-03-06	79.50	79.50	71.38	72.45	-14.523%	43	1,675	+95.238%
2025-03-05	82.00	85.70	78.47	84.76	+4.064%	1,132	1,683	+66.883%
2025-03-04	85.00	87.19	76.50	81.45	-8.287%	95	799	+73.665%
2025-03-03	108.37	108.47	88.81	88.81	-10.958%	12	736	+59.273%
2025-02-28	86.55	99.80	86.55	99.74	+9.232%	90	735	+41.819%
2025-02-27	99.66	99.66	91.31	91.31	-4.984%	12	721	+54.912%
2025-02-26	113.15	113.15	96.10	96.10	-7.862%	14	714	+47.190%
2025-02-25	128.00	128.00	103.85	104.30	-20.985%	16	703	+35.618%
2025-02-24	132.00	132.00	132.00	132.00	-5.410%	1	695	+7.159%
2025-02-21	147.80	147.80	139.10	139.55	-11.616%	50	695	+1.362%
2025-02-20	157.87	157.89	157.87	157.89	-5.760%	10	693	-10.412%
2025-02-19	169.30	169.30	167.54	167.54	+4.758%	8	691	-15.572%
2025-02-14	157.49	159.98	157.49	159.93	-1.460%	22	690	-11.555%
2025-02-13	162.30	162.30	162.30	162.30	+8.933%	1	691	-12.847%
2025-02-12	145.60	149.00	145.60	148.99	+13.559%	3	691	-5.061%
2025-02-11	143.00	143.00	131.20	131.20	-23.942%	13	691	+7.813%
2025-02-07	172.50	172.50	172.50	172.50	-1.709%	16	695	-18.000%
2025-02-06	169.00	175.50	169.00	175.50	-3.140%	20	695	-19.402%
2025-02-05	183.30	183.30	181.19	181.19	-8.002%	3	685	-21.933%
2025-02-04	191.50	196.95	191.50	196.95	+5.422%	9	683	-28.180%
2025-02-03	180.00	190.16	180.00	186.82	-15.847%	34	683	-24.285%
2025-01-31	216.00	222.00	216.00	222.00	+6.220%	22	668	-36.284%
2025-01-30	207.30	209.00	200.40	209.00	+6.851%	17	656	-32.321%
2025-01-29	194.59	195.60	194.59	195.60	-0.997%	3	656	-27.684%
2025-01-28	192.25	197.57	192.25	197.57	-10.093%	9	654	-28.405%
2025-01-24	219.95	219.95	219.75	219.75	+1.830%	8	654	-35.631%
2025-01-23	215.80	215.80	215.80	215.80	-1.236%	9	653	-34.453%
2025-01-21	218.50	218.50	218.50	218.50	-8.104%	30	613	-35.263%
2025-01-17	227.00	237.77	227.00	237.77	+8.571%	20	613	-40.510%
2025-01-16	219.00	219.00	219.00	219.00	-3.097%	9	613	-35.411%
2025-01-15	221.00	226.00	221.00	226.00	+11.881%	3	604	-37.412%
2025-01-14	221.09	221.09	201.90	202.00	+0.124%	19	604	-29.975%
2025-01-13	194.00	201.75	194.00	201.75	+0.875%	22	593	-29.888%
2025-01-10	197.00	200.00	197.00	200.00	-0.990%	42	591	-29.275%
2025-01-08	202.00	202.00	202.00	202.00	+1.610%	10	590	-29.975%
2025-01-07	215.00	215.00	198.80	198.80	-7.103%	13	590	-28.848%
2025-01-06	222.70	222.70	210.40	214.00	-0.714%	24	588	-33.902%
2025-01-03	190.00	215.54	189.00	215.54	+15.882%	20	584	-34.374%
2025-01-02	189.95	191.00	182.60	186.00	-12.190%	48	579	-23.952%
2024-12-31	211.82	211.82	211.82	211.82	-7.619%	1	561	-33.222%
2024-12-30	224.25	229.29	224.25	229.29	-3.829%	8	561	-38.310%
2024-12-27	247.80	248.48	238.42	238.42	-10.064%	6	569	-40.672%
2024-12-26	265.46	265.46	265.10	265.10	+2.474%	2	569	-46.643%
2024-12-24	253.00	258.70	253.00	258.70	+3.348%	2	567	-45.323%
2024-12-19	257.60	257.60	250.32	250.32	-9.908%	3	567	-43.492%
2024-12-18	284.00	284.00	277.85	277.85	-3.012%	2	568	-49.091%
2024-12-17	278.58	286.48	278.58	286.48	+7.513%	2	569	-50.625%
2024-12-16	249.25	268.00	249.25	266.46	+10.656%	14	570	-46.915%
2024-12-13	236.12	240.80	236.12	240.80	+5.893%	16	575	-41.258%
2024-12-12	227.40	227.40	227.40	227.40	+11.959%	1	581	-37.797%
2024-12-09	203.11	203.11	203.11	203.11	+8.314%	1	582	-30.358%
2024-12-06	181.85	187.52	181.85	187.52	+5.171%	28	582	-24.568%
2024-12-05	168.89	180.70	168.89	178.30	+12.741%	70	580	-20.667%
2024-12-03	157.75	158.15	157.75	158.15	-1.983%	4	602	-10.560%
2024-12-02	161.35	161.35	161.35	161.35	+8.653%	2	602	-12.333%
2024-11-26	152.44	152.44	148.50	148.50	-5.804%	6	600	-4.747%
2024-11-25	168.00	168.00	157.65	157.65	+5.346%	8	603	-10.276%
2024-11-20	149.65	149.65	149.65	149.65	-3.045%	1	596	-5.479%
2024-11-19	157.47	157.47	154.35	154.35	+6.595%	4	595	-8.358%
2024-11-18	156.30	156.30	143.90	144.80	+8.668%	6	595	-2.314%
2024-11-15	127.55	133.75	127.55	133.25	+7.028%	28	599	+6.154%
2024-11-14	123.73	125.10	123.73	124.50	-9.913%	4	594	+13.614%
2024-11-13	137.67	138.20	137.67	138.20	-0.490%	5	594	+2.352%
2024-11-12	148.26	149.92	138.88	138.88	-11.310%	7	593	+1.851%
2024-11-11	159.35	164.41	148.48	156.59	+15.352%	81	589	-9.669%
2024-11-08	116.70	135.75	116.70	135.75	+23.465%	30	533	+4.199%
2024-11-07	111.07	111.07	109.95	109.95	+7.900%	6	533	+28.649%
2024-11-06	95.45	101.90	95.45	101.90	+40.223%	7	531	+38.813%
2024-11-05	70.65	72.67	70.05	72.67	+13.017%	5	530	+94.647%
2024-11-04	65.00	68.42	64.30	64.30	-6.690%	3	528	+119.984%
2024-11-01	68.91	68.91	68.91	68.91	-8.364%	2	527	+105.268%
2024-10-31	75.20	75.20	75.20	75.20	+0.602%	1	527	+88.098%
2024-10-29	79.60	79.60	74.72	74.75	-11.538%	403	528	+89.231%
2024-10-28	87.00	87.00	84.50	84.50	-1.744%	4	129	+67.396%
2024-10-25	79.70	86.20	79.70	86.00	+13.847%	28	133	+64.477%
2024-10-24	67.16	75.54	67.16	75.54	+78.244%	35	122	+87.252%
2024-10-23	43.62	43.62	42.38	42.38	-3.131%	2	102	+233.766%
2024-10-22	43.75	43.75	43.75	43.75	-2.344%	1	101	+223.314%
2024-10-21	45.00	45.00	44.80	44.80	-5.882%	6	100	+215.737%
2024-10-18	47.35	48.05	47.35	47.60	+1.449%	316	94	+197.164%
2024-10-17	47.65	47.65	46.92	46.92	-4.343%	3	10	+201.471%
2024-10-16	49.05	49.05	49.05	49.05	+4.451%	1	9	+188.379%
2024-10-15	49.30	50.00	46.96	46.96	-1.303%	7	9	+201.214%
2024-10-14	47.85	47.85	47.00	47.58	-3.293%	3	7	+197.289%
2024-10-11	48.00	49.70	48.00	49.20	0.000%	10	4	+187.500%