Dark

TSLA20250516C225
TSLA May 16 2025 225.00 Call (TSLA250516C00225000)
option OPRA

Expired

May 15, 2025

118.11-4.496%(-5.56)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	115.55	120.50	112.05	118.11	-4.496%	45	33,092	0.000%
2025-05-14	117.00	125.00	113.00	123.67	+13.065%	73	33,103	-4.496%
2025-05-13	99.00	111.28	96.31	109.38	+19.606%	114	33,113	+7.981%
2025-05-12	89.65	95.23	87.00	91.45	+22.259%	608	33,139	+29.153%
2025-05-09	67.84	81.65	67.84	74.80	+23.432%	274	33,172	+57.901%
2025-05-08	55.50	64.90	55.50	60.60	+16.248%	80	33,113	+94.901%
2025-05-07	51.70	52.45	49.18	52.13	+0.832%	42	33,117	+126.568%
2025-05-06	50.11	51.70	49.09	51.70	-8.657%	18	33,112	+128.453%
2025-05-05	59.35	59.35	51.50	56.60	-11.202%	25,218	33,105	+108.675%
2025-05-02	62.99	70.40	59.53	63.74	+11.512%	3,588	36,674	+85.300%
2025-05-01	61.82	66.22	57.16	57.16	-4.733%	756	37,589	+106.631%
2025-04-30	55.50	60.00	50.86	60.00	-12.600%	335	37,477	+96.850%
2025-04-29	59.37	69.57	58.70	68.65	+10.548%	9,877	37,473	+72.047%
2025-04-28	67.70	67.70	52.90	62.10	-0.401%	82	37,470	+90.193%
2025-04-25	40.85	64.00	40.85	62.35	+59.872%	1,092	37,485	+89.431%
2025-04-24	35.06	39.00	33.85	39.00	+10.232%	73	37,453	+202.846%
2025-04-23	36.85	41.00	29.75	35.38	+25.907%	434	37,466	+233.833%
2025-04-22	23.30	30.99	22.92	28.10	+30.394%	759	37,526	+320.320%
2025-04-21	22.10	23.95	19.55	21.55	-25.043%	2,039	37,442	+448.074%
2025-04-17	30.50	31.00	28.24	28.75	-6.199%	279	37,337	+310.817%
2025-04-16	36.49	37.00	27.71	30.65	-21.350%	1,253	37,337	+285.351%
2025-04-15	38.29	42.80	38.29	38.97	-2.208%	23	37,896	+203.079%
2025-04-14	45.42	46.18	36.85	39.85	-3.651%	691	37,897	+196.386%
2025-04-11	44.75	46.27	36.30	41.36	+1.922%	2,054	37,284	+185.566%
2025-04-10	49.28	50.00	39.00	40.58	-30.034%	394	37,097	+191.055%
2025-04-09	29.04	58.91	28.70	58.00	+115.694%	36,284	37,050	+103.638%
2025-04-08	39.09	40.90	26.00	26.89	-11.691%	548	1,439	+339.234%
2025-04-07	27.51	45.00	25.00	30.45	-22.519%	1,744	1,336	+287.882%
2025-04-04	46.15	46.15	36.65	39.30	-26.884%	212	1,054	+200.534%
2025-04-03	57.80	61.10	50.06	53.75	-20.956%	92	1,070	+119.740%
2025-04-02	45.17	68.00	44.15	68.00	+19.718%	35	1,103	+73.691%
2025-04-01	53.50	58.46	50.70	56.80	+19.153%	82	1,114	+107.940%
2025-03-31	40.00	47.70	38.80	47.67	-5.040%	64	1,104	+147.766%
2025-03-28	50.00	52.43	50.00	50.20	-20.089%	28	1,110	+135.279%
2025-03-27	60.05	70.75	59.45	62.82	+10.599%	15	1,116	+88.013%
2025-03-26	64.98	67.98	56.80	56.80	-18.683%	57	1,121	+107.940%
2025-03-25	65.61	69.85	58.00	69.85	+10.435%	87	1,114	+69.091%
2025-03-24	47.10	63.25	47.10	63.25	+63.437%	123	1,173	+86.735%
2025-03-21	35.34	39.59	34.95	38.70	+19.629%	174	1,207	+205.194%
2025-03-20	31.05	33.90	29.50	32.35	-1.070%	168	1,202	+265.100%
2025-03-19	31.65	35.65	29.39	32.70	+21.336%	201	1,114	+261.193%
2025-03-18	28.00	29.55	26.00	26.95	-21.199%	1,834	1,068	+338.256%
2025-03-17	37.64	38.10	31.41	34.20	-22.096%	104	645	+245.351%
2025-03-14	40.77	44.00	38.40	43.90	+15.679%	168	622	+169.043%
2025-03-13	42.75	42.76	35.00	37.95	-10.495%	37	620	+211.225%
2025-03-12	43.35	46.05	41.25	42.40	+25.074%	134	620	+178.561%
2025-03-11	31.90	37.06	28.50	33.90	+12.812%	439	620	+248.407%
2025-03-10	43.90	43.90	29.35	30.05	-42.400%	400	566	+293.045%
2025-03-07	54.65	56.16	48.95	52.17	-3.210%	62	423	+126.394%
2025-03-06	59.12	60.61	52.65	53.90	-14.104%	11	417	+119.128%
2025-03-05	59.95	65.80	59.95	62.75	-1.414%	54	417	+88.223%
2025-03-04	62.64	63.87	58.50	63.65	-18.450%	9	413	+85.562%
2025-03-03	84.00	84.00	78.00	78.05	+2.347%	3	409	+51.326%
2025-02-28	71.20	77.45	71.20	76.26	+5.331%	10	409	+54.878%
2025-02-27	71.81	77.71	71.81	72.40	-4.144%	4	411	+63.135%
2025-02-26	86.32	86.32	75.53	75.53	-10.083%	12	413	+56.375%
2025-02-25	91.38	91.38	84.00	84.00	-21.554%	7	412	+40.607%
2025-02-24	107.08	107.08	107.08	107.08	-10.017%	1	406	+10.301%
2025-02-21	122.95	122.95	119.00	119.00	-10.256%	42	405	-0.748%
2025-02-20	132.60	132.60	132.60	132.60	-1.413%	2	422	-10.928%
2025-02-14	134.50	134.50	134.50	134.50	-2.642%	2	421	-12.186%
2025-02-13	138.15	138.15	138.15	138.15	+11.098%	1	421	-14.506%
2025-02-12	124.35	124.35	124.35	124.35	+12.585%	15	421	-5.018%
2025-02-11	127.36	127.36	109.95	110.45	-17.973%	83	421	+6.935%
2025-02-10	135.68	135.68	134.65	134.65	-6.558%	3	441	-12.284%
2025-02-07	150.52	150.52	144.10	144.10	-3.895%	6	440	-18.036%
2025-02-06	145.64	149.94	145.64	149.94	-13.951%	2	440	-21.228%
2025-02-04	166.61	174.25	166.61	174.25	+7.066%	3	440	-32.218%
2025-02-03	166.50	166.50	162.75	162.75	-15.952%	2	441	-27.429%
2025-01-31	193.64	193.64	193.64	193.64	-0.748%	8	445	-39.005%
2025-01-24	195.25	195.25	195.10	195.10	-0.199%	4	445	-39.462%
2025-01-21	195.49	195.49	195.49	195.49	-9.361%	1	446	-39.583%
2025-01-17	208.62	215.68	208.62	215.68	+4.446%	8	446	-45.238%
2025-01-15	206.50	206.50	206.50	206.50	+19.488%	1	446	-42.804%
2025-01-13	172.82	172.82	172.82	172.82	-2.074%	1	446	-31.657%
2025-01-10	176.48	176.48	176.48	176.48	-3.436%	8	446	-33.075%
2025-01-07	182.76	182.76	182.76	182.76	+13.108%	2	443	-35.374%
2025-01-02	173.62	173.62	158.90	161.58	-32.450%	60	441	-26.903%
2024-12-26	239.72	241.18	239.20	239.20	+7.981%	3	384	-50.623%
2024-12-20	221.52	221.52	221.52	221.52	-2.842%	5	383	-46.682%
2024-12-18	228.00	228.00	228.00	228.00	-6.969%	1	378	-48.197%
2024-12-16	238.95	245.08	238.95	245.08	+12.940%	11	379	-51.808%
2024-12-13	217.00	217.00	217.00	217.00	+6.159%	2	386	-45.571%
2024-12-12	212.05	212.05	204.41	204.41	-0.820%	3	387	-42.219%
2024-12-11	206.10	206.10	206.10	206.10	+19.937%	1	386	-42.693%
2024-12-09	182.00	182.00	167.05	171.84	-1.524%	11	386	-31.267%
2024-12-06	174.50	174.50	174.50	174.50	+21.688%	2	378	-32.315%
2024-12-02	139.93	144.95	139.93	143.40	+13.288%	9	378	-17.636%
2024-11-26	134.75	134.75	126.58	126.58	-4.324%	2	371	-6.691%
2024-11-25	136.77	136.77	132.30	132.30	-6.929%	6	371	-10.726%
2024-11-22	133.40	144.60	133.40	142.15	+8.387%	36	376	-16.912%
2024-11-21	131.15	131.15	131.15	131.15	-2.599%	1	390	-9.943%
2024-11-19	134.65	134.65	134.65	134.65	+9.347%	2	390	-12.284%
2024-11-18	123.14	123.14	123.14	123.14	+9.070%	1	390	-4.085%
2024-11-15	111.45	112.90	111.45	112.90	+2.033%	30	390	+4.615%
2024-11-14	110.65	110.65	110.65	110.65	-7.983%	1	403	+6.742%
2024-11-13	120.25	120.25	120.25	120.25	+1.640%	1	403	-1.780%
2024-11-12	119.90	119.90	118.31	118.31	-10.642%	3	404	-0.169%
2024-11-11	136.00	144.55	127.20	132.40	+18.830%	23	404	-10.793%
2024-11-08	115.00	115.00	109.05	111.42	+20.780%	8	405	+6.004%
2024-11-07	90.00	93.00	90.00	92.25	+19.417%	20	406	+28.033%
2024-11-06	78.30	84.70	77.25	77.25	+49.478%	35	398	+52.893%
2024-11-04	52.11	52.11	51.68	51.68	-4.296%	8	396	+128.541%
2024-11-01	56.00	56.00	52.70	54.00	-2.085%	12	396	+118.722%
2024-10-31	55.45	55.50	55.15	55.15	-12.321%	3	397	+114.161%
2024-10-30	59.70	63.25	59.70	62.90	+2.778%	21	398	+87.774%
2024-10-29	64.75	64.75	60.60	61.20	-5.774%	9	398	+92.990%
2024-10-28	70.00	70.35	64.95	64.95	-5.182%	20	394	+81.848%
2024-10-25	67.50	69.20	63.00	68.50	+10.484%	38	396	+72.423%
2024-10-24	49.91	62.00	48.05	62.00	+100.517%	145	404	+90.500%
2024-10-23	32.95	32.95	30.65	30.92	-6.161%	244	313	+281.986%
2024-10-22	32.40	32.95	32.00	32.95	-0.753%	4	110	+258.452%
2024-10-21	33.55	33.55	33.20	33.20	-6.742%	96	109	+255.753%
2024-10-18	35.00	35.60	34.81	35.60	+1.569%	136	98	+231.770%
2024-10-17	34.73	35.45	34.45	35.05	-3.444%	21	86	+236.976%
2024-10-16	36.96	36.96	35.55	36.30	-3.457%	64	69	+225.372%
2024-10-15	36.00	37.60	36.00	37.60	+4.386%	11	23	+214.122%
2024-10-14	36.02	36.02	36.02	36.02	+1.465%	2	14	+227.901%
2024-10-11	36.00	39.00	35.50	35.50	0.000%	50	12	+232.704%