Dark

TSLA20250516C270
TSLA May 16 2025 270.00 Call (TSLA250516C00270000)
option OPRA

Expired

May 15, 2025

72.91-6.285%(-4.89)188

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	70.50	75.20	65.55	72.91	-6.285%	188	6,683	0.000%
2025-05-14	72.05	80.00	67.99	77.80	+21.108%	400	6,756	-6.285%
2025-05-13	50.04	67.43	47.95	64.24	+32.045%	611	6,834	+13.496%
2025-05-12	57.40	57.40	42.26	48.65	+61.521%	1,975	7,069	+49.866%
2025-05-09	23.94	38.28	23.94	30.12	+51.585%	2,992	7,778	+142.065%
2025-05-08	16.03	23.50	15.80	19.87	+40.424%	3,621	7,816	+266.935%
2025-05-07	15.39	15.85	11.70	14.15	-2.414%	3,398	6,855	+415.265%
2025-05-06	14.25	16.75	13.10	14.50	-21.367%	3,297	7,275	+402.828%
2025-05-05	22.43	22.43	15.30	18.44	-24.735%	2,271	7,493	+295.390%
2025-05-02	23.74	30.65	19.90	24.50	+16.390%	3,414	7,210	+197.592%
2025-05-01	21.70	28.33	21.05	21.05	-9.384%	1,197	7,264	+246.366%
2025-04-30	22.60	24.00	18.25	23.23	-24.455%	2,244	7,120	+213.861%
2025-04-29	26.45	31.20	22.45	30.75	+14.525%	790	7,319	+137.106%
2025-04-28	29.45	34.07	19.05	26.85	+0.224%	2,053	7,322	+171.546%
2025-04-25	13.30	28.70	12.40	26.79	+117.805%	14,992	7,461	+172.154%
2025-04-24	9.25	12.30	8.85	12.30	+24.873%	4,908	9,538	+492.764%
2025-04-23	11.75	13.90	7.45	9.85	+11.932%	6,138	7,878	+640.203%
2025-04-22	6.25	10.00	6.15	8.80	+50.427%	5,085	7,519	+728.523%
2025-04-21	6.00	6.37	5.17	5.85	-31.977%	1,431	5,835	+1,146.325%
2025-04-17	9.95	10.01	8.00	8.60	-11.795%	1,553	5,594	+747.791%
2025-04-16	12.60	13.35	8.50	9.75	-34.564%	1,943	5,594	+647.795%
2025-04-15	13.66	16.80	12.90	14.90	-0.667%	1,585	5,452	+389.329%
2025-04-14	18.83	20.05	13.65	15.00	-14.040%	1,496	5,207	+386.067%
2025-04-11	19.52	21.40	14.48	17.45	-10.605%	4,512	5,045	+317.822%
2025-04-10	23.05	23.75	16.70	19.52	-31.867%	2,780	5,063	+273.514%
2025-04-09	11.80	29.50	11.80	28.65	+174.163%	2,588	4,624	+154.485%
2025-04-08	16.70	18.00	10.29	10.45	-25.090%	2,289	4,496	+597.703%
2025-04-07	11.15	20.00	10.08	13.95	-8.824%	2,009	4,597	+422.652%
2025-04-04	23.25	23.99	15.30	15.30	-42.910%	6,306	4,370	+376.536%
2025-04-03	26.53	31.53	23.50	26.80	-24.079%	1,380	4,185	+172.052%
2025-04-02	20.05	36.70	18.42	35.30	+31.716%	988	4,003	+106.544%
2025-04-01	24.35	32.20	23.05	26.80	+19.376%	1,254	3,887	+172.052%
2025-03-31	18.85	22.75	16.80	22.45	-10.558%	948	3,749	+224.766%
2025-03-28	30.90	32.17	23.95	25.10	-18.718%	1,074	4,039	+190.478%
2025-03-27	29.35	42.00	29.34	30.88	+4.927%	803	3,986	+136.108%
2025-03-26	35.92	36.65	26.70	29.43	-25.324%	939	4,169	+147.740%
2025-03-25	36.85	39.41	29.55	39.41	+17.257%	949	4,040	+85.004%
2025-03-24	22.00	33.65	21.25	33.61	+83.161%	2,819	4,155	+116.929%
2025-03-21	15.40	18.50	14.82	18.35	+35.424%	1,772	4,294	+297.330%
2025-03-20	13.90	14.70	12.36	13.55	-3.901%	212	4,101	+438.081%
2025-03-19	13.40	15.93	12.08	14.10	+26.457%	1,235	4,037	+417.092%
2025-03-18	11.90	12.48	10.81	11.15	-26.596%	727	3,655	+553.901%
2025-03-17	18.35	18.35	13.63	15.19	-26.262%	672	3,688	+379.987%
2025-03-14	20.40	21.39	17.65	20.60	+13.063%	5,760	3,696	+253.932%
2025-03-13	21.25	21.25	15.90	18.22	-14.460%	687	1,972	+300.165%
2025-03-12	21.96	23.80	20.35	21.30	+30.675%	643	1,972	+242.300%
2025-03-11	15.98	18.55	13.30	16.30	+16.014%	916	1,873	+347.301%
2025-03-10	23.30	23.35	13.75	14.05	-49.551%	940	1,500	+418.932%
2025-03-07	27.00	30.02	23.45	27.85	-3.466%	1,188	1,329	+161.795%
2025-03-06	32.88	33.33	27.60	28.85	-22.237%	751	1,261	+152.721%
2025-03-05	35.15	37.55	32.65	37.10	+6.609%	433	932	+96.523%
2025-03-04	34.20	40.28	30.51	34.80	-11.292%	588	801	+109.511%
2025-03-03	52.00	52.10	39.23	39.23	-17.219%	256	572	+85.853%
2025-02-28	37.51	47.39	37.30	47.39	+14.469%	122	366	+53.851%
2025-02-27	40.33	47.20	40.25	41.40	-7.071%	160	368	+76.111%
2025-02-26	50.49	52.00	44.55	44.55	-15.864%	104	367	+63.659%
2025-02-25	65.00	65.00	50.00	52.95	-32.115%	65	344	+37.696%
2025-02-24	81.40	82.85	72.02	78.00	-5.626%	5	296	-6.526%
2025-02-21	87.25	91.15	82.65	82.65	-12.428%	27	295	-11.785%
2025-02-20	94.68	94.68	94.38	94.38	-4.377%	7	296	-22.748%
2025-02-19	98.73	102.11	98.70	98.70	+6.186%	14	289	-26.130%
2025-02-18	95.17	95.17	92.95	92.95	-2.721%	12	293	-21.560%
2025-02-14	98.97	98.97	92.50	95.55	+5.150%	14	295	-23.694%
2025-02-13	90.00	90.90	90.00	90.87	+6.405%	5	293	-19.764%
2025-02-12	76.60	87.69	76.60	85.40	+16.428%	6	293	-14.625%
2025-02-11	86.95	87.15	73.35	73.35	-22.092%	129	291	-0.600%
2025-02-10	101.14	101.14	94.15	94.15	-8.503%	28	263	-22.560%
2025-02-07	112.00	112.00	102.90	102.90	-3.966%	8	259	-29.145%
2025-02-06	109.00	109.00	107.15	107.15	-10.820%	2	258	-31.955%
2025-02-03	124.90	124.90	117.51	120.15	-15.417%	12	258	-39.318%
2025-01-31	148.00	148.50	142.00	142.05	-0.824%	244	236	-48.673%
2025-01-30	130.00	143.23	130.00	143.23	+3.737%	2	234	-49.096%
2025-01-27	138.07	138.07	138.07	138.07	-5.729%	2	234	-47.193%
2025-01-24	153.55	153.55	146.46	146.46	-1.718%	70	236	-50.218%
2025-01-23	151.57	151.57	149.02	149.02	-5.791%	5	229	-51.074%
2025-01-22	158.18	158.18	158.18	158.18	+1.723%	1	228	-53.907%
2025-01-21	149.90	155.50	149.90	155.50	-12.690%	4	228	-53.113%
2025-01-17	170.60	178.10	170.60	178.10	+14.438%	6	228	-59.062%
2025-01-16	153.73	155.63	153.73	155.63	+11.172%	15	228	-53.152%
2025-01-14	149.81	149.81	139.99	139.99	+2.896%	2	214	-47.918%
2025-01-13	129.67	136.20	129.67	136.05	-1.162%	11	214	-46.409%
2025-01-08	137.65	137.65	137.65	137.65	+0.160%	20	194	-47.032%
2025-01-07	137.43	137.43	137.43	137.43	-7.067%	1	194	-46.948%
2025-01-06	163.78	163.85	147.88	147.88	+8.178%	25	195	-50.697%
2025-01-03	136.70	136.70	136.70	136.70	+5.912%	2	193	-46.664%
2025-01-02	131.08	131.08	123.50	129.07	-14.946%	6	192	-43.511%
2024-12-31	151.75	151.75	151.75	151.75	-8.601%	2	190	-51.954%
2024-12-30	165.99	166.03	165.99	166.03	-6.578%	7	190	-56.086%
2024-12-27	181.00	181.00	177.72	177.72	-11.096%	4	190	-58.975%
2024-12-26	199.90	199.90	199.90	199.90	+7.329%	1	189	-63.527%
2024-12-20	175.04	186.25	175.04	186.25	+3.472%	2	189	-60.854%
2024-12-19	174.63	180.00	174.63	180.00	-6.991%	5	189	-59.494%
2024-12-18	208.80	208.80	193.53	193.53	-12.620%	3	192	-62.326%
2024-12-17	221.48	221.48	221.48	221.48	+8.250%	6	191	-67.081%
2024-12-16	188.50	204.60	188.50	204.60	+17.337%	2	197	-64.365%
2024-12-13	174.37	174.37	174.37	174.37	+5.220%	2	198	-58.187%
2024-12-12	166.05	169.18	165.72	165.72	+0.121%	4	199	-56.004%
2024-12-11	165.52	165.52	165.52	165.52	+9.146%	1	201	-55.951%
2024-12-10	140.91	151.65	140.91	151.65	+16.636%	13	200	-51.922%
2024-12-09	145.99	145.99	130.02	130.02	-2.299%	3	198	-43.924%
2024-12-06	133.08	133.08	133.08	133.08	+30.152%	12	199	-45.213%
2024-12-04	102.25	102.25	102.25	102.25	+1.995%	5	193	-28.694%
2024-12-03	105.20	105.20	100.25	100.25	-7.561%	8	193	-27.272%
2024-12-02	107.67	108.45	107.67	108.45	+17.066%	2	197	-32.771%
2024-11-29	92.87	92.87	92.64	92.64	-14.135%	4	197	-21.297%
2024-11-25	107.50	107.89	107.50	107.89	-0.617%	2	196	-32.422%
2024-11-22	108.56	108.56	108.56	108.56	+12.591%	2	197	-32.839%
2024-11-21	98.12	98.12	96.16	96.42	+1.122%	12	198	-24.383%
2024-11-20	97.66	97.66	95.35	95.35	-7.012%	2	188	-23.534%
2024-11-19	96.05	102.54	95.27	102.54	+8.854%	7	187	-28.896%
2024-11-18	104.06	104.06	94.20	94.20	+14.571%	17	184	-22.601%
2024-11-15	72.85	82.22	72.85	82.22	+6.090%	22	182	-11.323%
2024-11-14	87.00	87.00	77.50	77.50	-10.920%	5	173	-5.923%
2024-11-13	85.50	89.30	84.20	87.00	+0.811%	6	172	-16.195%
2024-11-12	99.31	99.31	86.30	86.30	-15.928%	2	174	-15.516%
2024-11-11	100.47	112.60	96.18	102.65	+25.797%	36	173	-28.972%
2024-11-08	65.25	86.73	65.25	81.60	+27.700%	416	179	-10.650%
2024-11-07	60.10	63.90	60.10	63.90	+11.518%	22	304	+14.100%
2024-11-06	52.15	58.23	50.95	57.30	+61.408%	217	307	+27.243%
2024-11-05	35.50	35.50	35.50	35.50	+13.892%	1	193	+105.380%
2024-11-04	29.00	33.00	29.00	31.17	-4.387%	46	192	+133.911%
2024-11-01	35.40	35.40	32.15	32.60	-5.507%	22	194	+123.650%
2024-10-31	35.41	35.41	34.00	34.50	-9.851%	20	194	+111.333%
2024-10-30	40.27	41.12	38.27	38.27	+3.713%	23	192	+90.515%
2024-10-29	39.96	39.96	36.90	36.90	-11.298%	44	186	+97.588%
2024-10-28	45.30	48.30	41.50	41.60	-7.863%	111	166	+75.264%
2024-10-25	42.00	45.87	41.25	45.15	+11.564%	226	194	+61.484%
2024-10-24	33.23	41.59	32.65	40.47	+126.089%	202	121	+80.158%
2024-10-23	18.70	18.70	17.90	17.90	-0.556%	4	37	+307.318%
2024-10-22	18.00	18.00	18.00	18.00	-4.255%	1	34	+305.056%
2024-10-21	19.36	19.36	18.80	18.80	-7.160%	20	34	+287.819%
2024-10-18	20.00	20.25	20.00	20.25	0.000%	4	26	+260.049%
2024-10-17	20.45	20.45	20.25	20.25	-4.481%	2	24	+260.049%
2024-10-16	20.83	21.20	20.83	21.20	-1.395%	5	23	+243.915%
2024-10-15	22.50	22.50	21.50	21.50	+3.865%	3	24	+239.116%
2024-10-14	21.58	21.58	20.51	20.70	-0.145%	8	21	+252.222%
2024-10-11	21.63	21.95	20.73	20.73	0.000%	38	18	+251.712%