Dark

TSLA20250516C215
TSLA May 16 2025 215.00 Call (TSLA250516C00215000)
option OPRA

Expired

May 15, 2025

126.35-4.396%(-5.81)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	125.52	129.85	125.52	126.35	-4.396%	10	1,252	0.000%
2025-05-14	125.25	133.29	125.25	132.16	+13.403%	8	1,253	-4.396%
2025-05-13	110.25	116.54	110.25	116.54	+12.948%	2	1,254	+8.418%
2025-05-12	106.80	106.80	100.45	103.18	+22.454%	232	1,256	+22.456%
2025-05-09	80.00	89.19	80.00	84.26	+18.961%	22	1,263	+49.953%
2025-05-08	69.20	72.74	67.72	70.83	+23.183%	51	1,269	+78.385%
2025-05-07	59.38	59.38	57.50	57.50	-5.660%	13	1,279	+119.739%
2025-05-06	61.10	61.10	59.66	60.95	-4.899%	12	1,281	+107.301%
2025-05-05	65.87	65.87	62.01	64.09	-15.593%	10	1,288	+97.145%
2025-05-02	72.80	80.02	70.90	75.93	+7.428%	420	1,293	+66.403%
2025-05-01	70.82	75.28	69.00	70.68	+16.059%	13	1,094	+78.763%
2025-04-30	67.50	67.50	59.95	60.90	-23.875%	6	1,092	+107.471%
2025-04-29	70.17	80.00	70.17	80.00	+23.935%	3	1,093	+57.938%
2025-04-28	75.35	81.10	63.81	64.55	-9.365%	27	1,093	+95.740%
2025-04-25	50.30	72.95	49.85	71.22	+64.404%	62	1,097	+77.408%
2025-04-24	42.00	43.32	42.00	43.32	+2.776%	5	1,102	+191.667%
2025-04-23	45.33	49.45	36.86	42.15	+23.426%	33	1,101	+199.763%
2025-04-22	29.38	37.00	29.38	34.15	+28.143%	71	1,118	+269.985%
2025-04-21	28.15	29.65	25.05	26.65	-27.026%	291	1,123	+374.109%
2025-04-17	35.10	36.76	35.10	36.52	+7.412%	12	1,039	+245.975%
2025-04-16	44.24	44.24	34.00	34.00	-27.660%	265	1,039	+271.618%
2025-04-15	48.78	49.55	46.75	47.00	-4.858%	38	940	+168.830%
2025-04-14	51.62	51.90	45.15	49.40	+2.596%	82	936	+155.769%
2025-04-11	52.89	52.89	47.65	48.15	+8.348%	26	934	+162.409%
2025-04-10	55.90	55.90	44.44	44.44	-21.609%	12	933	+184.316%
2025-04-09	34.20	56.69	34.20	56.69	+76.604%	322	923	+122.879%
2025-04-08	46.00	46.00	31.27	32.10	-18.321%	125	885	+293.614%
2025-04-07	33.00	50.00	30.00	39.30	-15.119%	279	849	+221.501%
2025-04-04	48.84	48.84	43.45	46.30	-23.610%	8	778	+172.894%
2025-04-03	57.42	63.85	57.34	60.61	-16.973%	24	779	+108.464%
2025-04-02	60.00	73.20	60.00	73.00	+10.723%	3	782	+73.082%
2025-04-01	59.67	65.93	57.33	65.93	+21.642%	6	781	+91.643%
2025-03-31	48.65	55.15	48.00	54.20	-7.901%	33	782	+133.118%
2025-03-28	64.46	64.46	58.85	58.85	-21.617%	34	786	+114.698%
2025-03-27	81.40	81.40	75.08	75.08	+14.539%	14	784	+68.287%
2025-03-26	67.95	69.50	62.70	65.55	-8.577%	15	784	+92.754%
2025-03-25	69.75	71.70	69.64	71.70	+0.491%	17	774	+76.220%
2025-03-24	67.62	71.35	66.40	71.35	+59.299%	46	774	+77.085%
2025-03-21	42.46	46.29	40.71	44.79	+20.242%	126	816	+182.094%
2025-03-20	36.47	39.30	35.90	37.25	-4.118%	124	819	+239.195%
2025-03-19	36.25	41.41	35.52	38.85	+21.028%	30	800	+225.225%
2025-03-18	33.37	34.65	31.13	32.10	-21.669%	664	805	+293.614%
2025-03-17	42.45	42.45	37.55	40.98	-15.852%	26	521	+208.321%
2025-03-14	47.15	50.00	44.50	48.70	+12.993%	252	505	+159.446%
2025-03-13	43.90	44.40	40.40	43.10	-13.105%	116	441	+193.155%
2025-03-12	52.20	52.20	47.10	49.60	+24.937%	23	441	+154.738%
2025-03-11	36.05	42.55	33.77	39.70	+13.591%	91	442	+218.262%
2025-03-10	50.65	50.65	34.61	34.95	-42.298%	431	434	+261.516%
2025-03-07	58.15	60.57	54.69	60.57	+0.050%	48	156	+108.602%
2025-03-06	66.40	66.40	60.00	60.54	-14.310%	6	140	+108.705%
2025-03-05	70.65	70.65	70.65	70.65	+0.213%	1	139	+78.839%
2025-03-04	65.12	75.40	65.12	70.50	-25.000%	6	139	+79.220%
2025-03-03	92.05	94.00	92.05	94.00	+7.910%	2	134	+34.415%
2025-02-28	83.00	87.11	79.22	87.11	+7.809%	10	135	+45.046%
2025-02-27	80.80	80.80	80.80	80.80	-5.685%	5	136	+56.374%
2025-02-26	99.35	99.35	85.67	85.67	-9.821%	9	139	+47.485%
2025-02-25	100.12	100.12	95.00	95.00	-24.860%	5	135	+33.000%
2025-02-21	126.43	126.43	126.43	126.43	-2.634%	2	135	-0.063%
2025-02-12	129.85	129.85	129.85	129.85	+9.717%	1	135	-2.695%
2025-02-11	134.40	134.40	118.35	118.35	-19.648%	4	135	+6.760%
2025-02-10	147.29	147.29	147.29	147.29	-4.765%	1	131	-14.217%
2025-02-06	157.32	157.32	154.66	154.66	-9.635%	4	131	-18.305%
2025-02-05	173.06	173.06	171.15	171.15	+0.523%	3	132	-26.176%
2025-02-03	170.30	170.30	170.26	170.26	-4.348%	11	130	-25.790%
2025-01-29	178.00	178.00	178.00	178.00	-4.614%	2	134	-29.017%
2025-01-28	186.61	186.61	186.61	186.61	+1.051%	1	134	-32.292%
2025-01-27	184.67	184.67	184.67	184.67	-9.807%	1	135	-31.581%
2025-01-24	204.85	204.85	204.75	204.75	+1.749%	40	134	-38.291%
2025-01-23	201.55	201.55	201.23	201.23	-8.093%	3	134	-37.211%
2025-01-17	218.95	218.95	218.95	218.95	+7.045%	2	135	-42.293%
2025-01-16	203.39	204.54	203.39	204.54	+8.896%	2	135	-38.227%
2025-01-13	175.25	187.83	175.25	187.83	-9.527%	12	133	-32.732%
2025-01-06	209.74	209.74	207.61	207.61	+11.218%	2	135	-39.141%
2025-01-03	186.67	186.67	186.67	186.67	+3.504%	2	135	-32.314%
2025-01-02	179.95	180.35	179.95	180.35	-10.722%	2	134	-29.942%
2024-12-31	202.01	202.01	202.01	202.01	-3.598%	1	134	-37.454%
2024-12-30	209.55	209.55	209.55	209.55	-16.180%	1	134	-39.704%
2024-12-26	250.00	250.00	250.00	250.00	+5.263%	1	133	-49.460%
2024-12-20	236.80	237.52	236.80	237.50	-11.099%	25	133	-46.800%
2024-12-18	267.15	267.15	267.15	267.15	-1.322%	15	113	-52.704%
2024-12-17	270.73	270.73	270.73	270.73	+14.020%	10	114	-53.330%
2024-12-16	231.87	237.44	231.86	237.44	+15.514%	3	108	-46.787%
2024-12-11	206.15	206.20	205.50	205.55	+5.584%	30	108	-38.531%
2024-12-10	194.68	194.68	194.68	194.68	+53.412%	15	83	-35.099%
2024-11-27	126.90	126.90	126.90	126.90	-13.673%	1	83	-0.433%
2024-11-25	147.00	147.00	147.00	147.00	+3.704%	1	83	-14.048%
2024-11-21	142.67	142.67	141.75	141.75	-2.631%	4	84	-10.864%
2024-11-18	145.58	145.58	145.58	145.58	+22.542%	1	84	-13.209%
2024-11-15	118.80	118.80	118.80	118.80	-3.020%	6	84	+6.355%
2024-11-13	122.50	122.50	122.50	122.50	-3.861%	1	84	+3.143%
2024-11-12	139.30	139.30	127.42	127.42	-10.895%	20	85	-0.840%
2024-11-11	143.00	143.00	143.00	143.00	+20.198%	3	95	-11.643%
2024-11-08	112.88	118.97	112.88	118.97	+18.970%	8	95	+6.203%
2024-11-07	95.53	100.00	95.53	100.00	+8.696%	3	96	+26.350%
2024-11-06	90.41	92.00	89.67	92.00	+50.943%	51	97	+37.337%
2024-11-05	62.02	62.02	60.95	60.95	+2.679%	5	89	+107.301%
2024-11-01	59.36	59.36	59.36	59.36	-4.412%	4	86	+112.854%
2024-10-31	64.70	64.70	62.10	62.10	-8.891%	3	86	+103.462%
2024-10-30	66.00	69.60	66.00	68.16	-1.360%	5	83	+85.373%
2024-10-29	70.50	70.50	69.10	69.10	-9.850%	2	80	+82.851%
2024-10-28	77.65	77.65	76.65	76.65	+0.657%	6	79	+64.840%
2024-10-25	65.70	76.15	65.70	76.15	+11.330%	80	84	+65.923%
2024-10-24	55.75	70.00	53.72	68.40	+94.208%	29	92	+84.722%
2024-10-23	37.70	37.70	34.80	35.22	-4.345%	42	97	+258.745%
2024-10-22	37.07	37.20	36.21	36.82	-2.850%	28	67	+243.156%
2024-10-21	38.07	38.07	37.75	37.90	-4.893%	3	51	+233.377%
2024-10-18	39.85	39.85	39.85	39.85	-0.375%	18	48	+217.064%
2024-10-17	39.45	40.00	39.45	40.00	-2.296%	2	42	+215.875%
2024-10-16	40.00	41.75	40.00	40.94	+2.761%	16	40	+208.622%
2024-10-15	42.26	42.26	39.84	39.84	+0.861%	9	34	+217.144%
2024-10-14	40.17	40.17	37.46	39.50	-0.754%	29	33	+219.873%
2024-10-11	39.83	43.95	39.50	39.80	0.000%	22	10	+217.462%