Dark

TSLA20250516C230
TSLA May 16 2025 230.00 Call (TSLA250516C00230000)
option OPRA

Expired

May 15, 2025

113.24-2.857%(-3.33)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	112.57	115.70	105.60	113.24	-2.857%	67	1,846	0.000%
2025-05-14	110.60	119.06	107.50	116.57	+13.175%	113	1,874	-2.857%
2025-05-13	89.25	107.00	89.25	103.00	+16.569%	207	1,882	+9.942%
2025-05-12	83.69	90.30	83.69	88.36	+29.162%	665	1,994	+28.158%
2025-05-09	60.90	76.84	60.90	68.41	+17.040%	248	2,584	+65.531%
2025-05-08	52.50	59.89	50.77	58.45	+25.916%	62	2,624	+93.738%
2025-05-07	48.90	48.90	42.80	46.42	-2.005%	62	2,634	+143.947%
2025-05-06	44.25	48.40	44.25	47.37	-8.956%	57	2,640	+139.054%
2025-05-05	56.56	56.56	46.50	52.03	-10.293%	72	2,645	+117.644%
2025-05-02	59.05	65.65	52.17	58.00	+9.953%	1,658	2,661	+95.241%
2025-05-01	57.32	61.69	52.75	52.75	+2.169%	27	2,211	+114.673%
2025-04-30	48.00	53.00	48.00	51.63	-19.829%	29	2,219	+119.330%
2025-04-29	58.86	64.45	54.52	64.40	+11.864%	124	2,205	+75.839%
2025-04-28	61.58	66.96	48.24	57.57	-0.912%	169	2,217	+96.700%
2025-04-25	37.58	60.00	37.58	58.10	+67.919%	838	2,215	+94.905%
2025-04-24	31.35	34.75	31.14	34.60	+10.191%	154	2,269	+227.283%
2025-04-23	33.87	36.95	25.90	31.40	+24.603%	507	2,233	+260.637%
2025-04-22	20.50	28.00	19.75	25.20	+31.593%	731	2,259	+349.365%
2025-04-21	20.22	21.15	17.20	19.15	-27.490%	2,135	2,210	+491.332%
2025-04-17	27.67	28.45	25.00	26.41	-4.068%	560	1,941	+328.777%
2025-04-16	32.30	34.10	24.35	27.53	-24.658%	727	1,941	+311.333%
2025-04-15	36.53	40.20	35.00	36.54	-1.906%	170	1,765	+209.907%
2025-04-14	40.45	42.08	33.30	37.25	-3.196%	322	1,746	+204.000%
2025-04-11	42.55	43.90	33.30	38.48	+4.423%	512	1,697	+194.283%
2025-04-10	44.20	45.85	35.80	36.85	-30.009%	354	1,692	+207.300%
2025-04-09	26.62	53.40	26.62	52.65	+112.727%	1,589	1,779	+115.081%
2025-04-08	36.15	38.30	23.92	24.75	-19.381%	821	1,804	+357.535%
2025-04-07	24.65	40.60	22.70	30.70	-9.306%	1,835	1,901	+268.860%
2025-04-04	42.60	42.60	33.40	33.85	-33.366%	624	1,291	+234.535%
2025-04-03	52.40	55.39	46.21	50.80	-18.328%	181	1,280	+122.913%
2025-04-02	40.09	62.20	39.65	62.20	+21.130%	212	1,277	+82.058%
2025-04-01	45.90	57.70	45.90	51.35	+19.419%	39	1,297	+120.526%
2025-03-31	36.60	43.55	35.02	43.00	-10.136%	205	1,301	+163.349%
2025-03-28	56.47	56.47	47.00	47.85	-20.250%	130	1,251	+136.656%
2025-03-27	55.29	69.80	55.29	60.00	+11.008%	29	1,266	+88.733%
2025-03-26	63.95	64.01	53.30	54.05	-19.568%	37	1,269	+109.510%
2025-03-25	61.63	67.20	53.90	67.20	+14.911%	73	1,274	+68.512%
2025-03-24	42.50	58.48	42.25	58.48	+54.873%	176	1,269	+93.639%
2025-03-21	32.81	37.76	31.71	37.76	+27.395%	350	1,286	+199.894%
2025-03-20	28.70	30.86	27.05	29.64	-1.101%	679	1,295	+282.051%
2025-03-19	27.44	33.00	26.60	29.97	+22.077%	1,033	1,163	+277.845%
2025-03-18	25.95	27.20	23.85	24.55	-21.565%	640	1,131	+361.263%
2025-03-17	36.40	36.40	28.75	31.30	-19.537%	153	949	+261.789%
2025-03-14	39.65	40.51	35.35	38.90	+10.826%	782	921	+191.105%
2025-03-13	38.41	38.41	31.96	35.10	-13.440%	757	763	+222.621%
2025-03-12	40.88	43.78	38.15	40.55	+27.676%	193	763	+179.260%
2025-03-11	29.12	35.25	26.55	31.76	+16.550%	810	780	+256.549%
2025-03-10	42.15	42.15	27.22	27.25	-43.288%	1,022	635	+315.560%
2025-03-07	48.50	49.25	44.54	48.05	-2.733%	22	447	+135.671%
2025-03-06	51.57	51.60	49.19	49.40	-16.413%	33	446	+129.231%
2025-03-05	59.10	59.10	59.10	59.10	-11.725%	5	425	+91.607%
2025-03-04	59.57	66.95	53.24	66.95	-2.844%	300	425	+69.141%
2025-03-03	79.14	82.23	68.91	68.91	-5.654%	24	205	+64.330%
2025-02-28	65.80	73.38	65.80	73.04	+10.349%	40	191	+55.038%
2025-02-27	67.08	72.98	66.19	66.19	-16.152%	14	190	+71.083%
2025-02-26	84.76	84.76	78.94	78.94	-3.117%	52	182	+43.451%
2025-02-25	81.48	81.48	81.48	81.48	-29.528%	5	158	+38.979%
2025-02-21	115.62	115.62	115.62	115.62	-10.684%	2	153	-2.058%
2025-02-20	129.45	129.45	129.45	129.45	-2.618%	1	153	-12.522%
2025-02-19	138.63	138.63	132.93	132.93	+2.475%	2	153	-14.812%
2025-02-18	129.72	129.72	129.72	129.72	-2.429%	5	151	-12.704%
2025-02-13	122.85	132.95	122.85	132.95	+12.365%	32	151	-14.825%
2025-02-12	116.25	121.71	114.70	118.32	+13.366%	25	174	-4.293%
2025-02-11	119.78	119.90	104.37	104.37	-19.715%	7	173	+8.499%
2025-02-10	130.00	130.00	130.00	130.00	-5.558%	1	173	-12.892%
2025-02-07	147.33	147.33	137.65	137.65	-5.226%	6	172	-17.733%
2025-02-06	145.24	145.24	145.24	145.24	-7.989%	1	173	-22.032%
2025-02-05	157.85	157.85	157.85	157.85	-3.456%	2	172	-28.261%
2025-02-03	158.70	163.50	158.70	163.50	-8.398%	6	172	-30.740%
2025-01-30	178.49	178.49	178.49	178.49	+5.248%	1	169	-36.557%
2025-01-28	169.59	169.59	169.59	169.59	-11.028%	1	169	-33.227%
2025-01-16	190.46	190.61	190.46	190.61	-7.024%	3	170	-40.591%
2025-01-15	205.01	205.01	205.01	205.01	+18.729%	1	167	-44.764%
2025-01-10	172.67	172.67	172.67	172.67	-3.168%	4	166	-34.418%
2025-01-07	178.32	178.32	178.32	178.32	-1.812%	1	168	-36.496%
2025-01-06	181.61	181.61	181.61	181.61	+12.977%	1	168	-37.647%
2025-01-03	160.00	160.75	160.00	160.75	+3.257%	62	168	-29.555%
2025-01-02	166.54	166.54	155.68	155.68	-18.790%	10	169	-27.261%
2024-12-31	191.70	191.70	191.70	191.70	-5.567%	1	170	-40.929%
2024-12-30	197.31	203.00	197.31	203.00	-3.883%	2	170	-44.217%
2024-12-27	211.20	211.20	211.20	211.20	-9.523%	2	170	-46.383%
2024-12-26	237.98	237.98	233.43	233.43	+8.978%	7	169	-51.489%
2024-12-19	230.00	230.00	214.20	214.20	-15.450%	3	168	-47.134%
2024-12-18	253.34	253.34	253.34	253.34	-1.894%	1	169	-55.301%
2024-12-17	258.23	258.23	258.23	258.23	+8.300%	1	168	-56.148%
2024-12-16	238.90	238.90	238.44	238.44	+19.220%	7	174	-52.508%
2024-12-12	204.25	204.25	200.00	200.00	+6.440%	4	174	-43.380%
2024-12-11	187.90	187.90	187.90	187.90	+0.390%	1	177	-39.734%
2024-12-10	183.45	187.17	183.45	187.17	+14.477%	3	176	-39.499%
2024-12-09	178.55	178.55	163.50	163.50	-2.283%	3	177	-30.740%
2024-12-06	167.32	167.32	167.32	167.32	+24.309%	2	175	-32.321%
2024-12-04	132.72	134.74	132.72	134.60	+2.032%	3	175	-15.869%
2024-12-03	135.00	136.05	131.92	131.92	-5.670%	43	174	-14.160%
2024-12-02	139.95	142.43	138.20	139.85	+9.497%	93	193	-19.028%
2024-11-29	127.70	127.72	127.70	127.72	-3.934%	16	235	-11.337%
2024-11-25	136.75	136.75	132.95	132.95	+3.544%	2	231	-14.825%
2024-11-22	128.40	128.40	128.40	128.40	+0.619%	2	230	-11.807%
2024-11-21	127.61	127.61	127.61	127.61	-1.740%	1	231	-11.261%
2024-11-20	129.87	129.87	129.87	129.87	+1.461%	5	231	-12.805%
2024-11-19	120.60	128.00	120.59	128.00	+0.204%	7	227	-11.531%
2024-11-18	125.00	129.80	125.00	127.74	+17.462%	4	223	-11.351%
2024-11-15	102.00	108.75	102.00	108.75	-6.564%	20	225	+4.129%
2024-11-13	115.85	116.39	115.85	116.39	-6.933%	2	220	-2.706%
2024-11-12	125.06	125.06	125.06	125.06	-4.293%	2	221	-9.451%
2024-11-11	131.88	139.83	126.75	130.67	+24.531%	13	221	-13.339%
2024-11-08	95.47	105.65	95.47	104.93	+17.503%	8	223	+7.920%
2024-11-07	80.26	89.30	80.26	89.30	+10.410%	10	224	+26.809%
2024-11-06	81.40	81.40	73.09	80.88	+55.091%	17	221	+40.010%
2024-11-05	52.15	52.15	52.15	52.15	+9.444%	1	218	+117.143%
2024-11-04	48.54	48.54	47.65	47.65	-5.737%	4	218	+137.650%
2024-11-01	52.23	52.23	50.55	50.55	-3.531%	4	215	+124.016%
2024-10-31	53.25	53.25	52.40	52.40	-12.884%	150	214	+116.107%
2024-10-30	58.34	60.64	58.34	60.15	+4.282%	11	85	+88.263%
2024-10-29	61.65	61.65	56.10	57.68	-6.863%	9	78	+96.325%
2024-10-28	66.05	66.05	61.93	61.93	-1.854%	7	78	+82.852%
2024-10-25	64.29	65.87	63.10	63.10	+5.837%	36	73	+79.461%
2024-10-24	48.14	60.99	48.14	59.62	+106.012%	9	61	+89.936%
2024-10-23	28.94	28.94	28.94	28.94	-6.100%	1	62	+291.292%
2024-10-22	30.26	30.82	29.97	30.82	-1.534%	6	63	+267.424%
2024-10-21	32.13	32.13	30.90	31.30	-5.008%	76	64	+261.789%
2024-10-18	32.75	33.58	32.75	32.95	-0.693%	14	26	+243.672%
2024-10-17	32.62	33.38	32.62	33.18	-3.124%	3	22	+241.290%
2024-10-16	34.39	34.39	34.25	34.25	+0.352%	8	20	+230.628%
2024-10-15	33.31	34.15	33.31	34.13	+1.820%	11	19	+231.790%
2024-10-14	33.53	33.53	33.52	33.52	+3.713%	2	11	+237.828%
2024-10-11	35.00	35.00	32.32	32.32	0.000%	18	9	+250.371%