Dark

TSLA20250516C255
TSLA May 16 2025 255.00 Call (TSLA250516C00255000)
option OPRA

Expired

May 15, 2025

87.55-5.860%(-5.45)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	86.70	90.15	82.02	87.55	-5.860%	44	4,481	0.000%
2025-05-14	88.00	93.69	83.83	93.00	+15.989%	67	4,493	-5.860%
2025-05-13	64.50	82.09	64.00	80.18	+30.162%	197	4,523	+9.192%
2025-05-12	67.09	67.10	57.80	61.60	+39.746%	370	4,605	+42.127%
2025-05-09	42.78	51.23	42.40	44.08	+37.750%	1,288	4,691	+98.616%
2025-05-08	30.10	36.05	28.10	32.00	+32.231%	297	4,624	+173.594%
2025-05-07	25.25	26.15	21.17	24.20	-4.724%	356	4,706	+261.777%
2025-05-06	23.35	27.10	22.75	25.40	-13.898%	649	4,611	+244.685%
2025-05-05	33.18	33.18	25.40	29.50	-17.942%	601	4,571	+196.780%
2025-05-02	34.37	42.30	30.70	35.95	+15.224%	1,342	4,707	+143.533%
2025-05-01	31.80	39.90	31.20	31.20	-8.558%	183	4,532	+180.609%
2025-04-30	31.42	34.12	27.00	34.12	-18.839%	405	4,540	+156.594%
2025-04-29	36.80	42.07	32.80	42.04	+11.188%	282	4,700	+108.254%
2025-04-28	41.23	45.25	28.10	37.81	+1.640%	717	4,781	+131.552%
2025-04-25	21.05	39.22	19.90	37.20	+92.347%	2,490	5,026	+135.349%
2025-04-24	15.20	19.35	14.50	19.34	+22.405%	2,718	5,478	+352.689%
2025-04-23	18.34	21.00	12.50	15.80	+17.037%	2,575	4,827	+454.114%
2025-04-22	10.05	15.15	9.95	13.50	+45.161%	1,584	4,741	+548.519%
2025-04-21	9.70	10.34	8.35	9.30	-32.117%	1,554	4,372	+841.398%
2025-04-17	15.25	15.25	12.94	13.70	-8.606%	1,510	4,060	+539.051%
2025-04-16	18.75	20.05	13.00	14.99	-30.602%	1,723	4,060	+484.056%
2025-04-15	19.64	23.74	19.00	21.60	-0.093%	2,255	3,896	+305.324%
2025-04-14	26.15	27.55	19.85	21.62	-10.476%	1,290	2,939	+304.949%
2025-04-11	26.09	28.68	20.35	24.15	-8.000%	3,458	2,842	+262.526%
2025-04-10	30.05	31.42	22.65	26.25	-26.778%	1,206	2,419	+233.524%
2025-04-09	15.97	37.25	15.97	35.85	+139.000%	1,597	2,367	+144.212%
2025-04-08	22.35	24.20	14.42	15.00	-17.718%	1,635	2,423	+483.667%
2025-04-07	14.99	27.00	13.93	18.23	-14.009%	1,492	2,099	+380.252%
2025-04-04	30.74	30.74	21.20	21.20	-39.429%	954	1,785	+312.972%
2025-04-03	33.20	40.00	30.95	35.00	-20.868%	350	1,713	+150.143%
2025-04-02	25.92	45.18	24.75	44.23	+26.770%	256	1,729	+97.943%
2025-04-01	32.40	40.65	29.86	34.89	+17.673%	351	1,718	+150.931%
2025-03-31	25.30	29.90	22.52	29.65	-4.907%	993	1,740	+195.278%
2025-03-28	35.80	40.70	31.18	31.18	-19.743%	370	1,683	+180.789%
2025-03-27	40.05	51.03	38.85	38.85	+5.714%	314	1,671	+125.354%
2025-03-26	44.55	44.95	36.75	36.75	-24.693%	85	1,575	+138.231%
2025-03-25	45.67	48.80	38.35	48.80	+23.139%	278	1,613	+79.406%
2025-03-24	28.85	40.00	28.85	39.63	+62.086%	326	1,560	+120.918%
2025-03-21	19.51	24.45	19.51	24.45	+35.457%	856	1,605	+258.078%
2025-03-20	18.09	19.60	16.65	18.05	-4.497%	382	1,479	+385.042%
2025-03-19	18.20	20.80	16.75	18.90	+25.166%	268	1,441	+363.228%
2025-03-18	16.15	16.83	14.80	15.10	-27.088%	676	1,402	+479.801%
2025-03-17	24.16	24.16	18.45	20.71	-21.849%	625	1,215	+322.743%
2025-03-14	26.45	27.65	23.30	26.50	+12.288%	458	869	+230.377%
2025-03-13	27.40	27.40	20.99	23.60	-12.657%	283	631	+270.975%
2025-03-12	28.10	30.20	26.00	27.02	+28.483%	319	631	+224.019%
2025-03-11	19.74	23.00	17.85	21.03	+15.359%	295	618	+316.310%
2025-03-10	29.72	29.80	17.90	18.23	-48.720%	425	506	+380.252%
2025-03-07	36.00	36.25	29.72	35.55	+0.566%	446	467	+146.273%
2025-03-06	39.29	39.29	34.60	35.35	-18.019%	46	379	+147.666%
2025-03-05	41.12	43.12	40.91	43.12	-7.109%	48	355	+103.038%
2025-03-04	38.95	47.90	38.60	46.42	-9.016%	26	328	+88.604%
2025-03-03	61.50	61.50	49.13	51.02	-7.236%	24	319	+71.599%
2025-02-28	45.34	55.48	44.80	55.00	+11.156%	24	320	+59.182%
2025-02-27	54.65	54.83	49.35	49.48	-13.451%	125	319	+76.940%
2025-02-26	66.70	66.70	57.17	57.17	-8.161%	18	306	+53.140%
2025-02-25	71.50	71.50	60.00	62.25	-27.574%	23	301	+40.643%
2025-02-24	85.95	85.95	85.95	85.95	-7.081%	5	301	+1.862%
2025-02-21	104.52	104.57	92.50	92.50	-11.458%	18	301	-5.351%
2025-02-20	105.10	105.10	104.47	104.47	-9.573%	3	300	-16.196%
2025-02-19	115.88	115.88	115.53	115.53	+8.673%	9	299	-24.219%
2025-02-18	106.31	106.31	106.31	106.31	-0.571%	1	291	-17.647%
2025-02-13	106.92	106.92	106.92	106.92	+12.844%	2	290	-18.116%
2025-02-12	94.75	94.75	94.75	94.75	+5.044%	1	290	-7.599%
2025-02-11	89.29	90.80	89.29	90.20	-23.811%	5	289	-2.938%
2025-02-07	118.39	118.39	118.39	118.39	-3.418%	2	286	-26.049%
2025-02-06	123.06	123.06	119.50	122.58	-9.441%	6	285	-28.577%
2025-02-05	135.36	135.36	135.36	135.36	-0.324%	1	285	-35.321%
2025-02-03	134.36	136.05	130.85	135.80	-6.763%	131	285	-35.530%
2025-01-30	145.75	145.75	145.65	145.65	+1.442%	2	154	-39.890%
2025-01-29	143.58	143.58	143.58	143.58	-7.248%	3	154	-39.024%
2025-01-27	151.87	154.80	151.87	154.80	-7.305%	3	157	-43.443%
2025-01-24	167.05	167.05	167.00	167.00	-4.199%	40	157	-47.575%
2025-01-22	174.32	174.32	174.32	174.32	-7.094%	1	148	-49.776%
2025-01-17	187.63	187.63	187.63	187.63	+12.643%	2	148	-53.339%
2025-01-16	170.90	170.90	166.57	166.57	+10.553%	4	148	-47.440%
2025-01-10	150.67	150.67	150.67	150.67	-10.080%	2	148	-41.893%
2025-01-06	167.57	167.72	167.56	167.56	+3.662%	5	148	-47.750%
2025-01-03	143.30	161.98	143.30	161.64	+19.849%	8	148	-45.836%
2025-01-02	134.18	134.87	134.18	134.87	-20.567%	6	148	-35.086%
2024-12-31	169.79	169.79	169.79	169.79	-10.571%	1	149	-48.436%
2024-12-27	189.86	189.86	189.86	189.86	-9.539%	2	149	-53.887%
2024-12-26	209.88	209.88	209.88	209.88	-3.031%	1	149	-58.286%
2024-12-24	216.44	216.44	216.44	216.44	+13.248%	1	148	-59.550%
2024-12-23	191.12	191.12	191.12	191.12	-4.311%	1	148	-54.191%
2024-12-19	199.73	199.73	199.73	199.73	-14.864%	1	147	-56.166%
2024-12-17	234.60	234.60	234.60	234.60	+9.335%	1	147	-62.681%
2024-12-16	201.47	214.57	201.47	214.57	+12.358%	4	146	-59.197%
2024-12-13	186.85	190.97	186.85	190.97	+5.754%	4	146	-54.155%
2024-12-12	180.58	180.58	180.58	180.58	+5.881%	1	146	-51.517%
2024-12-11	169.00	170.55	167.00	170.55	+5.512%	5	146	-48.666%
2024-12-10	161.64	161.64	161.64	161.64	+2.058%	1	145	-45.836%
2024-12-09	158.38	158.38	158.38	158.38	+13.951%	1	145	-44.722%
2024-12-06	138.99	138.99	138.99	138.99	+3.147%	2	145	-37.010%
2024-12-05	134.75	134.75	134.75	134.75	+19.016%	1	145	-35.028%
2024-12-04	112.50	113.22	112.30	113.22	-1.932%	3	144	-22.673%
2024-12-02	115.45	115.45	115.45	115.45	+10.584%	1	145	-24.166%
2024-11-29	102.95	104.40	102.95	104.40	-2.793%	12	144	-16.140%
2024-11-26	105.82	107.40	105.82	107.40	-8.056%	5	143	-18.482%
2024-11-25	124.12	124.12	116.81	116.81	+10.042%	4	143	-25.049%
2024-11-22	106.15	106.15	106.15	106.15	-3.500%	6	144	-17.522%
2024-11-20	109.70	110.00	109.70	110.00	-1.917%	2	144	-20.409%
2024-11-19	112.15	112.15	112.15	112.15	+1.493%	5	143	-21.935%
2024-11-18	113.75	113.75	110.50	110.50	+20.765%	2	148	-20.769%
2024-11-15	89.97	91.50	89.97	91.50	+9.910%	30	147	-4.317%
2024-11-14	83.25	83.25	83.25	83.25	-21.904%	1	148	+5.165%
2024-11-12	111.60	111.60	106.60	106.60	-5.371%	3	147	-17.871%
2024-11-11	112.50	114.38	110.00	112.65	+17.589%	22	149	-22.281%
2024-11-08	77.85	95.80	77.85	95.80	+34.551%	20	138	-8.612%
2024-11-07	71.12	71.20	71.12	71.20	+8.338%	2	141	+22.963%
2024-11-06	64.90	66.22	57.02	65.72	+62.192%	40	141	+33.217%
2024-11-05	41.48	41.48	40.01	40.52	+14.399%	6	155	+116.066%
2024-11-04	38.07	39.12	35.25	35.42	-9.551%	33	155	+147.177%
2024-11-01	41.50	41.68	38.44	39.16	-3.784%	42	138	+123.570%
2024-10-31	45.79	45.79	39.79	40.70	-15.560%	42	131	+115.111%
2024-10-30	48.20	48.20	48.20	48.20	+6.284%	1	104	+81.639%
2024-10-29	45.85	45.85	43.11	45.35	-6.069%	14	104	+93.054%
2024-10-28	50.75	54.30	48.28	48.28	-8.630%	6	102	+81.338%
2024-10-25	43.82	52.84	43.82	52.84	+13.634%	90	101	+65.689%
2024-10-24	39.30	48.20	38.21	46.50	+119.650%	159	99	+88.280%
2024-10-23	22.70	22.70	21.17	21.17	-2.442%	4	60	+313.557%
2024-10-22	22.00	22.00	21.70	21.70	-5.488%	4	57	+303.456%
2024-10-21	22.58	23.50	22.58	22.96	-6.094%	50	53	+281.315%
2024-10-18	24.35	24.45	24.35	24.45	-2.200%	90	49	+258.078%
2024-10-17	25.00	25.00	25.00	25.00	-0.080%	1	4	+250.200%
2024-10-15	25.02	25.02	25.02	25.02	+0.644%	1	4	+249.920%
2024-10-14	24.86	24.86	24.86	24.86	+0.242%	2	3	+252.172%
2024-10-11	25.73	26.54	24.80	24.80	0.000%	10	3	+253.024%