Dark

TSLA20250516C265
TSLA May 16 2025 265.00 Call (TSLA250516C00265000)
option OPRA

Expired

May 15, 2025

77.74-6.641%(-5.53)166

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	75.75	79.90	69.80	77.74	-6.641%	166	2,906	0.000%
2025-05-14	75.43	84.59	73.62	83.27	+19.538%	128	2,981	-6.641%
2025-05-13	54.90	71.39	53.83	69.66	+29.842%	110	3,067	+11.599%
2025-05-12	57.45	57.45	48.02	53.65	+54.834%	230	3,139	+44.902%
2025-05-09	27.56	43.00	27.56	34.65	+46.264%	912	3,247	+124.358%
2025-05-08	20.50	27.50	19.65	23.69	+38.134%	694	3,197	+228.155%
2025-05-07	19.00	19.17	14.50	17.15	-3.107%	1,065	3,089	+353.294%
2025-05-06	16.93	19.90	16.00	17.70	-17.865%	1,110	3,112	+339.209%
2025-05-05	25.75	25.75	18.45	21.55	-22.981%	1,288	3,148	+260.742%
2025-05-02	27.65	34.15	23.40	27.98	+15.144%	1,510	2,975	+177.841%
2025-05-01	26.05	32.00	24.30	24.30	-10.133%	432	2,936	+219.918%
2025-04-30	25.90	27.59	21.00	27.04	-20.820%	485	2,923	+187.500%
2025-04-29	29.92	34.35	26.28	34.15	+13.079%	436	2,978	+127.643%
2025-04-28	32.30	37.70	22.40	30.20	+0.232%	869	3,105	+157.417%
2025-04-25	15.44	32.00	14.50	30.13	+110.258%	6,016	3,137	+158.015%
2025-04-24	10.60	14.35	10.50	14.33	+24.609%	1,128	3,458	+442.498%
2025-04-23	13.50	15.95	8.90	11.50	+12.195%	1,883	3,424	+576.000%
2025-04-22	7.38	11.53	7.25	10.25	+49.635%	1,036	3,238	+658.439%
2025-04-21	6.85	7.54	6.10	6.85	-32.312%	1,155	3,075	+1,034.891%
2025-04-17	11.40	11.40	9.60	10.12	-10.044%	1,112	2,594	+668.182%
2025-04-16	14.50	15.35	9.84	11.25	-32.916%	2,035	2,594	+591.022%
2025-04-15	15.10	18.90	14.90	16.77	-1.642%	442	2,352	+363.566%
2025-04-14	21.85	22.15	15.50	17.05	-11.429%	992	2,300	+355.953%
2025-04-11	21.31	23.70	16.20	19.25	-10.673%	2,740	2,144	+303.844%
2025-04-10	23.10	26.10	18.55	21.55	-31.150%	2,130	2,035	+260.742%
2025-04-09	12.95	32.00	12.74	31.30	+157.825%	1,945	2,262	+148.371%
2025-04-08	18.05	20.00	11.45	12.14	-16.849%	1,522	2,183	+540.362%
2025-04-07	13.75	23.00	11.35	14.60	-15.362%	1,150	2,143	+432.466%
2025-04-04	25.35	25.90	17.25	17.25	-41.327%	1,116	1,939	+350.667%
2025-04-03	28.45	33.69	25.84	29.40	-23.438%	1,575	1,817	+164.422%
2025-04-02	21.60	39.10	20.55	38.40	+30.657%	1,364	2,063	+102.448%
2025-04-01	26.80	35.00	25.60	29.39	+21.446%	1,671	1,618	+164.512%
2025-03-31	20.67	24.87	18.53	24.20	-12.000%	502	1,484	+221.240%
2025-03-28	30.75	34.75	26.10	27.50	-16.031%	1,734	1,406	+182.691%
2025-03-27	32.22	44.55	32.22	32.75	+2.665%	349	1,259	+137.374%
2025-03-26	38.70	40.00	29.20	31.90	-24.764%	163	1,324	+143.699%
2025-03-25	37.90	42.45	32.00	42.40	+15.847%	515	1,312	+83.349%
2025-03-24	24.12	36.60	23.55	36.60	+84.848%	541	1,353	+112.404%
2025-03-21	15.20	20.00	15.20	19.80	+30.263%	496	1,405	+292.626%
2025-03-20	15.58	16.10	13.80	15.20	-1.618%	337	1,375	+411.447%
2025-03-19	14.05	17.30	13.62	15.45	+25.610%	271	1,398	+403.172%
2025-03-18	13.01	13.85	11.95	12.30	-27.391%	390	1,393	+532.033%
2025-03-17	20.00	20.00	15.00	16.94	-22.365%	259	1,379	+358.914%
2025-03-14	22.10	23.20	19.70	21.82	+13.646%	752	1,253	+256.279%
2025-03-13	22.12	22.12	17.65	19.20	-17.241%	225	1,146	+304.896%
2025-03-12	23.40	25.79	22.08	23.20	+24.064%	760	1,146	+235.086%
2025-03-11	16.30	19.90	15.50	18.70	+23.841%	486	1,180	+315.722%
2025-03-10	25.20	25.45	15.00	15.10	-50.000%	540	1,016	+414.834%
2025-03-07	30.20	32.05	25.35	30.20	-3.205%	744	796	+157.417%
2025-03-06	33.91	35.05	29.61	31.20	-19.024%	366	688	+149.167%
2025-03-05	39.15	39.95	35.29	38.53	-11.425%	124	554	+101.765%
2025-03-04	38.66	44.03	32.81	43.50	-0.708%	523	549	+78.713%
2025-03-03	53.65	53.65	43.81	43.81	-9.502%	12	229	+77.448%
2025-02-28	39.94	48.81	39.94	48.41	+9.898%	24	219	+60.587%
2025-02-27	50.57	50.57	43.76	44.05	-24.765%	59	224	+76.481%
2025-02-26	58.55	58.55	58.55	58.55	+8.126%	1	220	+32.775%
2025-02-25	65.76	65.76	54.15	54.15	-31.672%	19	220	+43.564%
2025-02-24	83.85	83.85	79.25	79.25	-5.260%	5	211	-1.905%
2025-02-21	96.12	96.12	83.65	83.65	-14.990%	19	212	-7.065%
2025-02-20	98.67	98.67	98.40	98.40	-7.222%	17	201	-20.996%
2025-02-19	107.60	107.60	106.06	106.06	+7.435%	16	187	-26.702%
2025-02-18	101.20	101.20	98.72	98.72	+0.397%	2	175	-21.252%
2025-02-14	98.33	98.33	98.33	98.33	-5.188%	16	167	-20.940%
2025-02-13	103.71	103.71	103.71	103.71	+18.729%	1	166	-25.041%
2025-02-12	90.76	90.76	87.35	87.35	+11.658%	4	166	-11.002%
2025-02-11	91.57	91.57	78.23	78.23	-19.458%	7	163	-0.626%
2025-02-10	99.27	99.27	97.13	97.13	-11.256%	4	165	-19.963%
2025-02-07	109.45	109.45	109.45	109.45	-1.927%	2	164	-28.972%
2025-02-06	111.60	111.60	111.60	111.60	-9.964%	1	165	-30.341%
2025-02-03	129.96	129.96	123.95	123.95	-5.985%	12	166	-37.281%
2025-01-29	131.84	131.84	131.84	131.84	-1.868%	1	167	-41.035%
2025-01-28	134.35	134.35	134.35	134.35	-1.460%	1	166	-42.136%
2025-01-27	140.72	140.72	136.34	136.34	-13.736%	3	166	-42.981%
2025-01-24	158.10	158.10	158.05	158.05	-5.642%	20	163	-50.813%
2025-01-21	158.50	167.50	158.50	167.50	-6.944%	2	163	-53.588%
2025-01-17	169.67	180.00	169.65	180.00	+15.112%	34	146	-56.811%
2025-01-16	156.37	156.37	156.37	156.37	-7.473%	2	146	-50.285%
2025-01-15	169.00	169.00	169.00	169.00	+16.996%	1	144	-54.000%
2025-01-10	142.23	144.45	142.23	144.45	-5.705%	8	143	-46.182%
2025-01-06	158.59	158.59	153.19	153.19	+12.565%	2	143	-49.253%
2025-01-03	136.09	136.09	136.09	136.09	+6.553%	6	141	-42.876%
2025-01-02	132.23	139.50	127.72	127.72	-30.265%	3	144	-39.132%
2024-12-27	189.80	189.80	183.15	183.15	-2.554%	26	143	-57.554%
2024-12-20	187.95	187.95	187.95	187.95	+6.620%	3	142	-58.638%
2024-12-19	176.28	176.28	176.28	176.28	-22.093%	2	142	-55.900%
2024-12-17	226.27	226.27	226.27	226.27	+20.922%	1	144	-65.643%
2024-12-16	187.12	187.12	187.12	187.12	+8.740%	1	145	-58.454%
2024-12-13	172.08	172.08	172.08	172.08	+7.550%	4	145	-54.823%
2024-12-11	160.00	160.00	160.00	160.00	+0.200%	1	145	-51.413%
2024-12-10	155.00	159.68	155.00	159.68	+14.721%	2	145	-51.315%
2024-12-09	154.86	154.86	134.56	139.19	+11.718%	6	146	-44.148%
2024-12-05	124.20	124.59	123.13	124.59	+12.772%	8	141	-37.603%
2024-12-02	110.48	110.48	110.48	110.48	+13.956%	2	134	-29.634%
2024-11-29	96.95	96.95	96.95	96.95	+6.550%	4	134	-19.814%
2024-11-27	90.84	90.99	90.84	90.99	-18.248%	2	135	-14.562%
2024-11-25	111.30	111.30	111.30	111.30	-0.846%	1	135	-30.153%
2024-11-22	102.70	113.04	102.70	112.25	+10.395%	18	135	-30.744%
2024-11-21	101.68	101.68	101.68	101.68	-4.094%	1	137	-23.544%
2024-11-19	98.25	106.05	98.25	106.02	+8.505%	11	137	-26.674%
2024-11-18	104.14	106.77	94.45	97.71	+16.530%	5	139	-20.438%
2024-11-15	83.25	83.85	82.98	83.85	+5.392%	78	140	-7.287%
2024-11-14	80.00	80.00	79.56	79.56	-11.354%	5	156	-2.288%
2024-11-12	101.90	102.30	89.75	89.75	-13.934%	7	151	-13.382%
2024-11-11	104.28	108.34	102.55	104.28	+22.668%	10	152	-25.451%
2024-11-08	71.27	89.22	70.80	85.01	+29.866%	418	153	-8.552%
2024-11-07	59.28	67.01	59.28	65.46	+9.355%	35	123	+18.760%
2024-11-06	57.09	60.62	54.70	59.86	+60.354%	20	100	+29.870%
2024-11-05	36.80	38.05	36.80	37.33	+13.327%	13	110	+108.251%
2024-11-04	32.49	34.95	32.49	32.94	-9.006%	13	108	+136.005%
2024-11-01	36.20	36.20	36.20	36.20	+0.305%	2	106	+114.751%
2024-10-31	40.20	40.20	36.03	36.09	-16.167%	7	107	+115.406%
2024-10-30	42.85	43.05	42.50	43.05	+7.625%	10	106	+80.581%
2024-10-29	42.80	42.80	40.00	40.00	-9.091%	6	96	+94.350%
2024-10-28	47.35	49.67	44.00	44.00	-8.676%	34	97	+76.682%
2024-10-25	39.55	48.25	39.55	48.18	+11.322%	206	98	+61.353%
2024-10-24	33.90	43.41	33.90	43.28	+134.072%	27	48	+79.621%
2024-10-23	18.80	18.80	18.49	18.49	-2.735%	26	32	+320.443%
2024-10-22	19.25	19.25	18.94	19.01	-3.649%	28	32	+308.943%
2024-10-21	20.39	20.39	19.60	19.73	-8.019%	6	5	+294.019%
2024-10-18	21.35	21.45	21.35	21.45	0.000%	8	4	+262.424%
2024-10-17	21.52	21.52	21.45	21.45	-2.677%	5	7	+262.424%
2024-10-16	23.03	23.03	22.04	22.04	-3.965%	2	2	+252.722%
2024-10-11	22.95	22.95	22.95	22.95	0.000%	2	1	+238.736%