Dark

TSLA20250516C260
TSLA May 16 2025 260.00 Call (TSLA250516C00260000)
option OPRA

Expired

May 15, 2025

82.86-6.246%(-5.52)253

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	80.45	85.47	76.35	82.86	-6.246%	253	14,446	0.000%
2025-05-14	80.00	89.95	78.00	88.38	+19.740%	380	14,606	-6.246%
2025-05-13	60.00	77.28	57.75	73.81	+25.741%	550	14,846	+12.261%
2025-05-12	62.20	62.20	52.00	58.70	+48.985%	608	14,956	+41.158%
2025-05-09	32.19	47.08	32.19	39.40	+43.013%	1,674	15,244	+110.305%
2025-05-08	24.75	31.67	23.30	27.55	+33.092%	628	15,259	+200.762%
2025-05-07	22.50	22.50	17.93	20.70	-2.128%	1,875	15,280	+300.290%
2025-05-06	20.08	23.35	19.20	21.15	-17.544%	903	15,354	+291.773%
2025-05-05	29.70	29.85	21.61	25.65	-18.906%	1,388	15,158	+223.041%
2025-05-02	31.00	38.95	26.70	31.63	+13.982%	3,576	15,566	+161.966%
2025-05-01	28.80	36.00	27.75	27.75	-8.264%	1,076	15,548	+198.595%
2025-04-30	29.25	31.40	24.00	30.25	-20.812%	934	15,874	+173.917%
2025-04-29	33.85	38.20	28.85	38.20	+13.018%	683	16,042	+116.911%
2025-04-28	36.50	41.30	24.80	33.80	+0.297%	39,799	16,163	+145.148%
2025-04-25	18.00	35.50	16.85	33.70	+100.595%	9,982	37,613	+145.875%
2025-04-24	12.80	16.80	12.30	16.80	+23.985%	6,085	39,998	+393.214%
2025-04-23	15.60	18.45	10.50	13.55	+15.812%	47,968	38,850	+511.513%
2025-04-22	8.65	13.20	8.50	11.70	+45.342%	3,266	5,168	+608.205%
2025-04-21	8.25	8.95	7.13	8.05	-31.780%	2,518	4,941	+929.317%
2025-04-17	13.20	13.20	11.00	11.80	-9.579%	2,386	4,667	+602.203%
2025-04-16	16.53	17.40	11.30	13.05	-32.031%	2,152	4,667	+534.943%
2025-04-15	17.60	21.55	16.85	19.20	-0.052%	2,130	4,737	+331.563%
2025-04-14	23.35	25.00	17.50	19.21	-11.678%	2,100	4,173	+331.338%
2025-04-11	23.70	26.10	18.20	21.75	-9.224%	3,898	4,001	+280.966%
2025-04-10	26.58	28.55	20.63	23.96	-29.571%	3,027	3,833	+245.826%
2025-04-09	14.42	34.55	14.30	34.02	+156.755%	3,735	4,559	+143.563%
2025-04-08	20.33	22.12	12.84	13.25	-18.210%	1,792	4,204	+525.358%
2025-04-07	13.57	25.00	12.43	16.20	-16.279%	1,305	4,070	+411.481%
2025-04-04	26.53	28.76	19.14	19.35	-39.720%	3,198	3,933	+328.217%
2025-04-03	31.46	36.00	28.30	32.10	-22.464%	341	3,660	+158.131%
2025-04-02	23.90	42.37	22.50	41.40	+23.767%	684	3,692	+100.145%
2025-04-01	28.45	37.75	28.22	33.45	+26.226%	646	3,750	+147.713%
2025-03-31	22.80	27.35	20.50	26.50	-11.074%	1,139	3,715	+212.679%
2025-03-28	36.50	37.13	29.00	29.80	-16.056%	932	3,394	+178.054%
2025-03-27	34.65	48.04	34.65	35.50	+2.158%	264	3,274	+133.408%
2025-03-26	41.88	43.02	31.75	34.75	-23.877%	305	3,348	+138.446%
2025-03-25	42.58	45.70	34.74	45.65	+16.246%	245	3,317	+81.512%
2025-03-24	26.50	39.32	25.71	39.27	+76.336%	1,148	3,315	+111.001%
2025-03-21	16.75	22.35	16.75	22.27	+34.970%	1,262	3,495	+272.070%
2025-03-20	16.15	17.85	14.96	16.50	-4.459%	325	3,624	+402.182%
2025-03-19	15.65	19.36	14.90	17.27	+26.985%	630	3,543	+379.792%
2025-03-18	14.60	15.36	13.25	13.60	-25.357%	568	3,466	+509.265%
2025-03-17	22.15	22.15	16.65	18.22	-25.633%	1,573	3,348	+354.775%
2025-03-14	24.41	25.50	21.20	24.50	+13.164%	1,812	2,579	+238.204%
2025-03-13	25.20	25.20	19.25	21.65	-14.257%	686	2,013	+282.725%
2025-03-12	25.91	28.00	23.80	25.25	+31.510%	581	2,013	+228.158%
2025-03-11	18.10	21.79	16.55	19.20	+14.150%	3,072	1,871	+331.563%
2025-03-10	27.45	27.50	16.45	16.82	-48.246%	928	870	+392.628%
2025-03-07	31.29	35.00	27.43	32.50	-3.043%	1,508	875	+154.954%
2025-03-06	37.34	38.15	32.10	33.52	-20.925%	246	723	+147.196%
2025-03-05	39.25	43.00	37.60	42.39	+0.809%	57	638	+95.471%
2025-03-04	41.43	46.20	35.30	42.05	-15.900%	97	636	+97.051%
2025-03-03	58.70	58.70	49.98	50.00	-2.306%	9	606	+65.720%
2025-02-28	42.57	52.85	42.57	51.18	+11.358%	76	606	+61.899%
2025-02-27	54.65	54.65	45.96	45.96	-10.462%	100	617	+80.287%
2025-02-26	63.50	63.50	50.70	51.33	-12.181%	18	610	+61.426%
2025-02-25	73.45	73.45	56.61	58.45	-28.589%	53	598	+41.762%
2025-02-24	87.72	87.72	81.85	81.85	-5.266%	29	564	+1.234%
2025-02-21	95.80	98.73	85.40	86.40	-16.076%	361	542	-4.097%
2025-02-18	102.75	102.95	100.45	102.95	-1.342%	7	540	-19.514%
2025-02-14	104.35	104.35	104.35	104.35	-0.401%	2	541	-20.594%
2025-02-13	103.35	104.77	103.35	104.77	+14.315%	3	540	-20.912%
2025-02-12	81.80	91.65	81.80	91.65	+14.994%	2	540	-9.591%
2025-02-11	96.80	96.80	79.70	79.70	-27.716%	21	540	+3.965%
2025-02-10	104.70	110.26	101.70	110.26	-3.060%	9	533	-24.850%
2025-02-07	120.00	121.75	113.74	113.74	-6.000%	498	541	-27.150%
2025-02-06	121.65	121.65	114.05	121.00	-5.061%	23	446	-31.521%
2025-02-05	133.00	133.50	125.77	127.45	-7.181%	190	440	-34.986%
2025-02-04	133.50	137.31	131.91	137.31	+4.181%	45	346	-39.655%
2025-02-03	134.00	135.65	126.08	131.80	-14.304%	168	326	-37.132%
2025-01-31	163.66	166.44	153.80	153.80	+10.632%	10	270	-46.125%
2025-01-29	138.30	139.02	138.30	139.02	+0.159%	5	270	-40.397%
2025-01-28	140.25	140.25	138.80	138.80	-4.011%	2	269	-40.303%
2025-01-27	146.70	146.70	144.60	144.60	-10.988%	7	269	-42.697%
2025-01-24	162.50	162.50	162.45	162.45	+2.003%	4	269	-48.994%
2025-01-23	162.50	162.50	159.26	159.26	-6.191%	2	268	-47.972%
2025-01-21	169.77	169.77	169.77	169.77	-8.009%	1	267	-51.193%
2025-01-17	184.55	184.55	184.55	184.55	+12.985%	2	267	-55.102%
2025-01-16	163.34	163.34	163.34	163.34	+9.904%	1	267	-49.271%
2025-01-14	148.62	148.62	148.62	148.62	+1.461%	2	267	-44.247%
2025-01-10	141.30	146.48	140.37	146.48	+0.958%	22	265	-43.433%
2025-01-08	145.09	145.09	145.09	145.09	-0.962%	9	274	-42.891%
2025-01-07	146.25	146.50	146.25	146.50	-14.964%	2	274	-43.440%
2025-01-06	172.28	172.28	172.28	172.28	+31.011%	9	274	-51.904%
2025-01-02	140.00	140.00	130.50	131.50	-21.073%	5	274	-36.989%
2024-12-31	166.61	166.61	166.61	166.61	-3.694%	1	277	-50.267%
2024-12-30	174.00	174.00	173.00	173.00	-5.034%	2	277	-52.104%
2024-12-27	185.45	185.45	182.17	182.17	-10.591%	4	275	-54.515%
2024-12-26	204.93	204.93	203.75	203.75	-3.910%	2	274	-59.333%
2024-12-24	200.05	212.04	200.05	212.04	+11.307%	5	273	-60.922%
2024-12-20	195.84	197.75	190.50	190.50	+0.517%	16	273	-56.504%
2024-12-19	200.60	200.60	178.74	189.52	+0.265%	9	272	-56.279%
2024-12-18	225.75	225.75	189.02	189.02	-19.246%	18	276	-56.163%
2024-12-17	220.58	234.07	220.58	234.07	+10.708%	2	279	-64.600%
2024-12-16	195.50	211.61	195.50	211.43	+15.246%	32	282	-60.810%
2024-12-13	180.89	186.80	180.89	183.46	+5.576%	8	282	-54.835%
2024-12-12	176.73	178.70	173.18	173.77	-1.239%	35	281	-52.316%
2024-12-11	173.02	175.95	173.02	175.95	+9.408%	26	282	-52.907%
2024-12-10	155.79	160.82	155.79	160.82	+10.461%	63	300	-48.477%
2024-12-09	145.10	145.59	138.15	145.59	+15.474%	12	261	-43.087%
2024-12-05	130.55	130.55	126.08	126.08	+10.393%	3	265	-34.280%
2024-12-04	110.50	114.21	110.50	114.21	+2.083%	2	266	-27.449%
2024-12-03	111.88	111.88	111.88	111.88	-2.628%	1	265	-25.939%
2024-12-02	112.95	115.20	112.15	114.90	+14.969%	20	265	-27.885%
2024-11-29	101.25	101.25	99.94	99.94	-3.996%	4	262	-17.090%
2024-11-26	103.90	104.10	103.90	104.10	-12.300%	3	263	-20.403%
2024-11-25	118.70	118.70	118.70	118.70	+3.307%	2	263	-30.194%
2024-11-22	105.95	115.25	105.95	114.90	+7.786%	10	263	-27.885%
2024-11-21	106.65	106.65	106.60	106.60	-1.159%	2	265	-22.270%
2024-11-19	101.00	109.65	101.00	107.85	+4.455%	17	265	-23.171%
2024-11-18	110.86	112.00	98.90	103.25	+17.933%	17	267	-19.748%
2024-11-15	85.50	89.30	85.36	87.55	-0.545%	23	260	-5.357%
2024-11-14	84.03	88.03	84.03	88.03	-5.749%	4	252	-5.873%
2024-11-13	99.60	99.60	90.80	93.40	+1.610%	7	254	-11.285%
2024-11-12	106.13	106.13	91.92	91.92	-15.015%	20	253	-9.856%
2024-11-11	108.35	115.50	101.99	108.16	+23.937%	38	243	-23.391%
2024-11-08	70.25	94.00	70.25	87.27	+26.478%	178	244	-5.053%
2024-11-07	64.00	70.00	64.00	69.00	+9.611%	37	226	+20.087%
2024-11-06	57.80	63.10	56.00	62.95	+61.410%	31	227	+31.628%
2024-11-05	39.20	39.43	37.90	39.00	+13.471%	149	238	+112.462%
2024-11-04	34.85	36.77	32.11	34.37	-5.629%	42	185	+141.082%
2024-11-01	36.42	36.42	36.42	36.42	-4.284%	2	165	+127.512%
2024-10-31	42.10	42.10	37.75	38.05	-11.819%	14	165	+117.766%
2024-10-30	42.20	45.25	42.20	43.15	+0.466%	7	153	+92.028%
2024-10-29	43.63	44.60	40.95	42.95	-7.833%	65	147	+92.922%
2024-10-28	50.50	52.85	46.60	46.60	-6.048%	18	128	+77.811%
2024-10-25	41.70	51.10	41.70	49.60	+9.275%	214	125	+67.056%
2024-10-24	31.35	45.62	31.35	45.39	+131.700%	124	115	+82.551%
2024-10-23	20.20	20.20	19.20	19.59	-7.156%	14	40	+322.971%
2024-10-21	21.10	21.10	21.10	21.10	-8.261%	13	39	+292.701%
2024-10-17	23.00	23.00	23.00	23.00	-1.499%	1	44	+260.261%
2024-10-16	23.35	23.35	23.35	23.35	-1.973%	6	43	+254.861%
2024-10-15	23.52	23.82	22.96	23.82	+3.162%	19	37	+247.859%
2024-10-14	22.00	23.09	22.00	23.09	-1.995%	5	38	+258.857%
2024-10-11	25.15	25.15	23.56	23.56	0.000%	76	33	+251.698%