Dark

TSLA20250516C205
TSLA May 16 2025 205.00 Call (TSLA250516C00205000)
option OPRA

Expired

May 15, 2025

138.15+0.087%(+0.12)105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	137.00	138.73	136.60	138.15	+0.087%	105	987	0.000%
2025-05-14	138.03	138.03	138.03	138.03	+5.681%	2	1,069	+0.087%
2025-05-13	115.77	130.61	115.77	130.61	+16.814%	6	1,071	+5.773%
2025-05-12	111.57	113.29	111.57	111.81	+18.267%	503	1,071	+23.558%
2025-05-09	96.83	96.83	94.35	94.54	+15.419%	408	1,078	+46.129%
2025-05-08	76.22	82.72	76.22	81.91	+15.529%	38	996	+68.661%
2025-05-07	71.50	71.55	68.59	70.90	+2.977%	21	1,024	+94.852%
2025-05-06	68.85	68.85	68.85	68.85	-4.613%	2	1,020	+100.654%
2025-05-05	72.18	72.18	72.18	72.18	+5.836%	1	1,020	+91.397%
2025-04-30	68.20	68.20	68.20	68.20	-15.646%	1	1,020	+102.566%
2025-04-29	78.86	80.85	78.86	80.85	+5.576%	500	1,021	+70.872%
2025-04-28	88.90	88.90	71.55	76.58	-6.324%	20	963	+80.400%
2025-04-25	79.43	81.75	78.81	81.75	+57.363%	24	964	+68.991%
2025-04-24	51.95	51.95	51.95	51.95	-6.447%	2	967	+165.929%
2025-04-23	48.80	57.70	44.71	55.53	+39.453%	154	967	+148.784%
2025-04-22	36.30	43.35	36.30	39.82	+21.328%	55	901	+246.936%
2025-04-21	35.40	36.07	31.70	32.82	-23.852%	135	903	+320.932%
2025-04-17	44.82	45.35	43.10	43.10	+2.864%	26	848	+220.534%
2025-04-16	51.95	51.95	41.90	41.90	-24.505%	3	848	+229.714%
2025-04-15	56.35	56.35	53.50	55.50	+6.424%	41	847	+148.919%
2025-04-14	60.49	60.88	52.15	52.15	-7.699%	11	843	+164.909%
2025-04-11	61.85	61.85	52.13	56.50	-1.362%	128	841	+144.513%
2025-04-10	64.15	64.15	55.67	57.28	-17.595%	9	817	+141.184%
2025-04-09	40.00	69.51	40.00	69.51	+84.132%	47	812	+98.748%
2025-04-08	51.00	53.95	37.25	37.75	-10.333%	43	813	+265.960%
2025-04-07	39.10	50.55	35.53	42.10	-17.451%	244	811	+228.147%
2025-04-04	64.00	64.00	50.18	51.00	-25.220%	26	769	+170.882%
2025-04-03	76.89	76.89	68.20	68.20	-17.333%	24	765	+102.566%
2025-04-02	66.95	84.04	66.95	82.50	+14.983%	59	767	+67.455%
2025-04-01	71.75	71.75	71.75	71.75	+15.726%	1	757	+92.544%
2025-03-31	52.15	62.00	52.15	62.00	-5.703%	210	756	+122.823%
2025-03-28	70.58	70.58	65.59	65.75	-17.244%	404	756	+110.114%
2025-03-27	77.88	79.45	77.88	79.45	+0.953%	2	623	+73.883%
2025-03-26	78.65	78.70	78.65	78.70	+1.365%	2	622	+75.540%
2025-03-24	61.50	77.64	61.50	77.64	+41.653%	43	622	+77.937%
2025-03-21	51.55	54.81	51.55	54.81	+25.337%	4	624	+152.053%
2025-03-20	43.73	43.73	43.73	43.73	-3.167%	1	623	+215.916%
2025-03-19	44.00	47.90	43.24	45.16	+18.999%	43	622	+205.912%
2025-03-18	37.25	40.45	37.14	37.95	-18.562%	234	626	+264.032%
2025-03-17	50.14	50.14	44.82	46.60	-17.900%	19	562	+196.459%
2025-03-14	51.05	56.76	51.05	56.76	+11.403%	24	554	+143.393%
2025-03-13	46.52	50.95	46.52	50.95	-9.018%	4	543	+171.148%
2025-03-12	55.29	59.35	55.29	56.00	+16.183%	20	543	+146.696%
2025-03-11	41.50	48.20	40.03	48.20	+20.050%	186	544	+186.618%
2025-03-10	56.05	56.05	40.15	40.15	-38.646%	45	486	+244.085%
2025-03-07	70.20	70.20	65.44	65.44	-5.909%	8	471	+111.109%
2025-03-06	69.55	69.55	69.55	69.55	-3.950%	1	469	+98.634%
2025-03-04	72.41	72.41	72.41	72.41	-24.995%	2	469	+90.789%
2025-03-03	96.54	96.54	96.54	96.54	-4.510%	6	467	+43.101%
2025-02-26	106.57	106.57	101.10	101.10	-1.911%	13	461	+36.647%
2025-02-25	114.05	114.05	103.07	103.07	-19.344%	36	461	+34.035%
2025-02-24	127.79	127.79	127.79	127.79	-12.081%	1	457	+8.107%
2025-02-11	145.35	145.35	145.35	145.35	-12.896%	1	458	-4.954%
2025-02-07	166.87	166.87	166.87	166.87	-6.489%	20	457	-17.211%
2025-02-05	178.40	178.45	178.40	178.45	-4.214%	2	447	-22.583%
2025-02-04	186.25	186.30	186.25	186.30	-0.342%	2	446	-25.845%
2025-01-30	186.94	186.94	186.94	186.94	-10.038%	1	445	-26.099%
2025-01-24	207.80	207.80	207.80	207.80	-6.628%	2	445	-33.518%
2025-01-22	222.55	222.55	222.55	222.55	+3.512%	1	445	-37.924%
2025-01-16	213.11	215.00	213.11	215.00	+11.781%	2	446	-35.744%
2025-01-13	183.18	192.34	183.18	192.34	-1.762%	3	444	-28.174%
2025-01-10	195.79	195.79	195.79	195.79	-1.201%	2	442	-29.440%
2025-01-07	198.16	198.17	198.16	198.17	+4.492%	2	442	-30.287%
2025-01-03	183.48	189.65	183.48	189.65	+5.437%	4	444	-27.155%
2025-01-02	178.09	179.87	176.93	179.87	-19.315%	4	443	-23.195%
2024-12-30	222.93	222.93	222.93	222.93	-7.306%	1	441	-38.030%
2024-12-27	240.50	240.50	240.50	240.50	-4.183%	16	440	-42.557%
2024-12-24	251.00	251.00	251.00	251.00	+4.158%	1	431	-44.960%
2024-12-19	240.98	240.98	240.98	240.98	+2.610%	1	431	-42.672%
2024-12-18	234.85	234.85	234.85	234.85	-10.710%	1	429	-41.175%
2024-12-16	261.84	263.02	261.84	263.02	+13.935%	2	429	-47.475%
2024-12-13	230.85	230.85	230.85	230.85	+0.808%	2	430	-40.156%
2024-12-12	229.00	229.00	229.00	229.00	+8.377%	1	430	-39.672%
2024-12-10	210.82	211.30	210.82	211.30	+13.633%	2	431	-34.619%
2024-12-09	185.93	185.95	185.79	185.95	+0.081%	9	431	-25.706%
2024-12-06	185.80	185.80	185.80	185.80	+30.158%	4	425	-25.646%
2024-11-27	142.75	142.75	142.75	142.75	-1.850%	1	423	-3.222%
2024-11-22	145.45	145.45	145.44	145.44	-1.763%	20	423	-5.012%
2024-11-21	148.05	148.05	148.05	148.05	-0.437%	1	416	-6.687%
2024-11-19	148.70	148.70	148.70	148.70	+4.022%	3	416	-7.095%
2024-11-18	142.35	142.95	142.35	142.95	+13.877%	3	419	-3.358%
2024-11-14	125.53	125.53	125.53	125.53	-12.917%	1	417	+10.053%
2024-11-11	144.35	144.35	144.15	144.15	+9.745%	2	416	-4.162%
2024-11-08	118.35	131.35	118.35	131.35	+23.682%	44	417	+5.177%
2024-11-07	106.20	106.20	106.20	106.20	+7.273%	2	422	+30.085%
2024-11-06	99.00	99.00	99.00	99.00	+47.103%	1	422	+39.545%
2024-11-05	67.25	67.30	67.25	67.30	+8.461%	2	422	+105.275%
2024-11-04	62.05	62.05	62.05	62.05	-7.595%	12	421	+122.643%
2024-10-31	70.70	70.70	67.15	67.15	-11.645%	4	409	+105.733%
2024-10-30	76.00	76.00	76.00	76.00	+3.783%	1	405	+81.776%
2024-10-29	76.10	76.10	73.23	73.23	-13.440%	3	405	+88.652%
2024-10-28	84.44	84.60	84.44	84.60	+19.830%	401	404	+63.298%
2024-10-24	70.60	70.60	70.60	70.60	+76.060%	1	3	+95.680%
2024-10-23	39.54	40.10	39.54	40.10	-2.362%	2	3	+244.514%
2024-10-22	41.07	41.07	41.07	41.07	-7.291%	1	2	+236.377%
2024-10-14	44.30	44.30	44.30	44.30	-2.744%	1	2	+211.851%
2024-10-11	45.55	45.55	45.55	45.55	0.000%	2	1	+203.293%