Dark

TSLA20250516C245
TSLA May 16 2025 245.00 Call (TSLA250516C00245000)
option OPRA

Expired

May 15, 2025

98.35-4.515%(-4.65)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	92.90	99.65	89.98	98.35	-4.515%	49	3,998	0.000%
2025-05-14	94.30	103.96	93.45	103.00	+17.755%	52	4,028	-4.515%
2025-05-13	75.95	92.23	73.30	87.47	+20.865%	87	4,035	+12.439%
2025-05-12	77.00	77.00	67.00	72.37	+33.598%	165	4,042	+35.899%
2025-05-09	50.14	61.45	49.99	54.17	+19.925%	210	4,109	+81.558%
2025-05-08	40.09	45.38	36.68	45.17	+37.086%	152	4,100	+117.733%
2025-05-07	33.94	34.31	29.25	32.95	+0.152%	161	4,116	+198.483%
2025-05-06	31.41	34.25	30.80	32.90	-15.857%	100	4,141	+198.936%
2025-05-05	38.54	40.30	33.47	39.10	-12.273%	110	4,165	+151.535%
2025-05-02	42.25	50.65	39.03	44.57	+13.554%	444	4,139	+120.664%
2025-05-01	40.28	47.50	39.25	39.25	-6.190%	270	4,116	+150.573%
2025-04-30	35.95	42.30	34.35	41.84	-17.312%	106	4,064	+135.062%
2025-04-29	41.90	51.00	40.90	50.60	+10.120%	155	4,073	+94.368%
2025-04-28	48.40	52.30	35.83	45.95	+1.998%	223	4,131	+114.037%
2025-04-25	27.85	46.90	25.85	45.05	+81.507%	760	4,133	+118.313%
2025-04-24	20.03	24.82	20.03	24.82	+17.910%	699	4,194	+296.253%
2025-04-23	23.92	27.00	17.00	21.05	+20.217%	1,614	4,334	+367.221%
2025-04-22	13.60	19.82	13.60	17.51	+38.528%	1,778	4,240	+461.679%
2025-04-21	12.75	13.85	11.30	12.64	-30.549%	2,531	4,053	+678.085%
2025-04-17	19.90	19.90	17.10	18.20	-7.143%	3,494	2,951	+440.385%
2025-04-16	23.40	24.85	16.95	19.60	-26.729%	1,202	2,951	+401.786%
2025-04-15	24.65	30.15	24.20	26.75	-4.122%	475	2,866	+267.664%
2025-04-14	33.39	33.39	24.70	27.90	-4.615%	507	2,856	+252.509%
2025-04-11	32.15	34.20	24.95	29.25	-7.437%	1,634	2,879	+236.239%
2025-04-10	35.82	37.10	27.40	31.60	-28.361%	901	2,930	+211.234%
2025-04-09	19.70	44.11	19.70	44.11	+142.363%	1,543	2,841	+122.965%
2025-04-08	27.30	29.70	17.85	18.20	-17.981%	2,078	2,945	+440.385%
2025-04-07	18.80	32.00	17.16	22.19	-13.151%	2,652	2,946	+343.218%
2025-04-04	31.04	32.75	25.55	25.55	-37.531%	1,276	1,216	+284.932%
2025-04-03	41.96	44.50	37.45	40.90	-20.351%	66	1,163	+140.465%
2025-04-02	30.90	52.75	30.00	51.35	+21.971%	276	1,155	+91.529%
2025-04-01	40.31	47.00	36.65	42.10	+24.079%	101	1,182	+133.610%
2025-03-31	29.50	34.55	26.85	33.93	-11.155%	195	1,179	+189.861%
2025-03-28	42.15	45.08	37.08	38.19	-13.558%	302	1,144	+157.528%
2025-03-27	48.70	57.85	44.18	44.18	+1.006%	49	1,117	+122.612%
2025-03-26	52.00	52.00	40.75	43.74	-21.416%	147	1,123	+124.851%
2025-03-25	52.08	56.02	43.82	55.66	+14.834%	49	1,173	+76.698%
2025-03-24	34.00	48.71	33.38	48.47	+67.138%	417	1,188	+102.909%
2025-03-21	22.65	29.40	22.65	29.00	+32.118%	922	1,206	+239.138%
2025-03-20	21.57	23.50	20.40	21.95	-3.728%	191	1,185	+348.064%
2025-03-19	20.79	25.60	20.40	22.80	+20.955%	213	1,150	+331.360%
2025-03-18	19.40	20.50	17.95	18.85	-22.268%	676	1,012	+421.751%
2025-03-17	28.70	28.70	22.00	24.25	-22.771%	370	631	+305.567%
2025-03-14	31.10	31.97	27.50	31.40	+12.545%	1,314	571	+213.217%
2025-03-13	32.09	32.09	24.80	27.90	-12.539%	289	434	+252.509%
2025-03-12	33.14	35.20	30.10	31.90	+28.629%	291	434	+208.307%
2025-03-11	22.65	27.47	21.05	24.80	+14.815%	380	388	+296.573%
2025-03-10	34.72	34.72	21.20	21.60	-45.038%	409	245	+355.324%
2025-03-07	38.60	39.30	34.63	39.30	-5.958%	64	191	+150.254%
2025-03-06	45.21	45.21	40.43	41.79	-19.712%	12	168	+135.343%
2025-03-05	47.05	52.05	47.05	52.05	-1.420%	19	167	+88.953%
2025-03-04	48.47	55.95	44.17	52.80	-8.950%	10	151	+86.269%
2025-03-03	63.05	63.05	57.99	57.99	+0.958%	27	149	+69.598%
2025-02-28	53.27	57.44	53.27	57.44	+0.209%	6	133	+71.222%
2025-02-27	56.65	57.32	56.65	57.32	-23.060%	3	135	+71.581%
2025-02-25	82.16	82.16	72.00	74.50	-34.643%	24	126	+32.013%
2025-02-21	113.99	113.99	113.99	113.99	+1.360%	2	126	-13.721%
2025-02-20	116.10	116.10	112.46	112.46	-1.178%	6	126	-12.547%
2025-02-13	118.05	118.05	113.80	113.80	+10.229%	2	121	-13.576%
2025-02-12	99.23	103.24	99.23	103.24	+5.898%	5	121	-4.737%
2025-02-11	100.92	100.92	97.49	97.49	-25.631%	2	119	+0.882%
2025-02-06	127.04	131.09	127.04	131.09	-5.955%	42	120	-24.975%
2025-02-05	147.41	147.41	139.39	139.39	-6.261%	2	160	-29.443%
2025-02-04	145.45	148.70	145.45	148.70	+3.870%	3	158	-33.860%
2025-02-03	143.56	143.56	143.16	143.16	-18.728%	3	159	-31.301%
2025-01-24	176.20	176.20	176.15	176.15	-2.491%	40	157	-44.167%
2025-01-22	180.65	180.65	180.65	180.65	-6.934%	2	156	-45.558%
2025-01-17	194.11	194.11	194.11	194.11	+8.867%	2	155	-49.333%
2025-01-16	178.30	178.30	178.30	178.30	-4.729%	6	155	-44.840%
2025-01-15	187.15	187.15	187.15	187.15	+9.991%	2	149	-47.449%
2025-01-14	184.10	184.10	170.15	170.15	+12.548%	3	151	-42.198%
2025-01-10	151.18	151.18	151.18	151.18	-4.852%	2	151	-34.945%
2025-01-07	158.89	158.89	158.89	158.89	-9.906%	1	150	-38.102%
2025-01-06	176.35	176.40	176.35	176.36	+9.032%	5	150	-44.233%
2025-01-03	154.54	161.75	154.54	161.75	+12.233%	60	145	-39.196%
2025-01-02	155.69	155.69	144.12	144.12	-22.922%	43	139	-31.758%
2024-12-30	186.98	186.98	186.98	186.98	-5.566%	3	98	-47.401%
2024-12-27	198.00	198.00	198.00	198.00	-8.490%	2	101	-50.328%
2024-12-24	216.37	216.37	216.37	216.37	+2.706%	1	103	-54.545%
2024-12-20	188.57	210.67	188.57	210.67	+3.676%	2	103	-53.316%
2024-12-18	239.08	239.65	203.20	203.20	-11.966%	7	102	-51.599%
2024-12-17	230.82	230.82	230.82	230.82	+2.509%	1	98	-57.391%
2024-12-16	211.85	225.17	211.85	225.17	+13.009%	9	97	-56.322%
2024-12-13	194.50	199.25	194.50	199.25	+11.425%	10	96	-50.640%
2024-12-11	176.50	180.50	176.50	178.82	+17.924%	3	96	-45.001%
2024-12-09	163.39	163.39	148.86	151.64	+0.238%	15	97	-35.142%
2024-12-06	144.20	151.28	144.20	151.28	+21.794%	4	102	-34.988%
2024-12-04	124.21	124.21	124.21	124.21	+2.534%	1	102	-20.820%
2024-12-03	121.75	121.75	120.01	121.14	-4.426%	3	101	-18.813%
2024-12-02	123.58	128.16	123.58	126.75	+13.575%	3	100	-22.406%
2024-11-29	111.60	111.60	111.60	111.60	-2.354%	4	101	-11.873%
2024-11-26	114.29	114.29	114.29	114.29	-5.491%	1	101	-13.947%
2024-11-25	123.60	123.60	120.93	120.93	-4.554%	6	101	-18.672%
2024-11-22	116.55	126.70	116.55	126.70	+7.010%	6	96	-22.376%
2024-11-19	118.40	118.40	118.40	118.40	+8.425%	1	96	-16.934%
2024-11-18	117.00	117.70	105.95	109.20	+17.698%	8	97	-9.936%
2024-11-15	92.78	92.78	92.78	92.78	-3.344%	2	93	+6.003%
2024-11-14	92.97	96.40	92.97	95.99	-7.640%	4	93	+2.459%
2024-11-13	103.88	103.93	103.88	103.93	-2.450%	2	93	-5.369%
2024-11-12	105.69	106.54	105.69	106.54	-10.456%	2	94	-7.687%
2024-11-11	121.03	127.35	118.00	118.98	+21.371%	18	94	-17.339%
2024-11-08	87.00	103.37	87.00	98.03	+25.102%	64	92	+0.326%
2024-11-07	69.00	78.50	69.00	78.36	+10.366%	5	66	+25.510%
2024-11-06	67.35	71.00	63.88	71.00	+56.906%	7	68	+38.521%
2024-11-05	45.20	46.99	45.20	45.25	+11.591%	8	66	+117.348%
2024-11-04	41.75	43.37	38.45	40.55	-5.742%	30	63	+142.540%
2024-11-01	46.20	46.20	43.00	43.02	-3.434%	18	59	+128.615%
2024-10-31	45.80	45.80	44.43	44.55	-14.327%	10	51	+120.763%
2024-10-30	52.00	52.00	52.00	52.00	+7.817%	1	52	+89.135%
2024-10-29	50.67	52.38	48.23	48.23	-10.470%	8	52	+103.919%
2024-10-28	57.15	58.25	53.87	53.87	-4.401%	6	48	+82.569%
2024-10-25	54.08	57.65	54.08	56.35	+13.130%	10	46	+74.534%
2024-10-24	38.55	49.81	38.55	49.81	+114.237%	20	47	+97.450%
2024-10-23	25.00	25.00	23.25	23.25	-7.371%	5	33	+323.011%
2024-10-22	25.10	25.10	25.10	25.10	-0.986%	1	29	+291.833%
2024-10-21	25.35	25.35	25.35	25.35	-8.418%	12	29	+287.968%
2024-10-17	27.68	27.68	27.68	27.68	-2.535%	1	17	+255.311%
2024-10-15	28.40	28.40	28.40	28.40	+8.190%	2	17	+246.303%
2024-10-14	28.00	28.00	26.00	26.25	-5.405%	4	16	+274.667%
2024-10-11	29.69	29.95	27.75	27.75	0.000%	52	13	+254.414%