Dark

TSLA20250516C280
TSLA May 16 2025 280.00 Call (TSLA250516C00280000)
option OPRA

Expired

May 15, 2025

62.94-7.100%(-4.81)421

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	59.95	66.08	55.93	62.94	-7.100%	421	13,211	0.000%
2025-05-14	62.85	70.15	57.80	67.75	+24.084%	601	13,421	-7.100%
2025-05-13	40.41	57.52	38.13	54.60	+39.499%	2,966	13,513	+15.275%
2025-05-12	42.70	42.85	33.38	39.14	+78.558%	11,602	14,928	+60.807%
2025-05-09	16.30	30.47	16.30	21.92	+67.969%	12,910	15,579	+187.135%
2025-05-08	10.23	16.55	10.11	13.05	+47.458%	11,960	15,694	+382.299%
2025-05-07	10.05	10.45	7.25	8.85	-6.842%	8,085	17,203	+611.186%
2025-05-06	9.30	11.35	8.41	9.50	-26.070%	7,790	16,920	+562.526%
2025-05-05	16.27	16.27	10.30	12.85	-28.212%	13,282	17,069	+389.805%
2025-05-02	17.60	23.65	14.40	17.90	+16.234%	8,854	17,328	+251.620%
2025-05-01	16.05	21.81	15.40	15.40	-10.983%	4,305	17,096	+308.701%
2025-04-30	17.10	18.40	13.60	17.30	-27.917%	6,954	17,037	+263.815%
2025-04-29	20.40	24.65	17.00	24.00	+15.108%	12,211	16,538	+162.250%
2025-04-28	22.60	27.45	14.22	20.85	-0.477%	4,180	10,601	+201.871%
2025-04-25	9.30	22.83	8.75	20.95	+142.197%	15,358	10,703	+200.430%
2025-04-24	6.45	8.65	6.15	8.65	+24.460%	2,463	9,873	+627.630%
2025-04-23	8.20	10.22	5.15	6.95	+6.923%	10,289	9,917	+805.612%
2025-04-22	4.50	7.40	4.40	6.50	+54.762%	4,981	10,088	+868.308%
2025-04-21	4.25	4.61	3.72	4.20	-32.258%	3,365	8,724	+1,398.571%
2025-04-17	7.30	7.30	5.77	6.20	-13.889%	1,324	8,403	+915.161%
2025-04-16	9.40	10.04	6.27	7.20	-35.943%	2,033	8,403	+774.167%
2025-04-15	10.49	12.70	9.64	11.24	-2.261%	2,279	8,527	+459.964%
2025-04-14	14.55	15.80	10.50	11.50	-15.441%	1,460	8,037	+447.304%
2025-04-11	15.96	17.30	11.35	13.60	-13.376%	3,906	8,323	+362.794%
2025-04-10	18.60	19.35	13.49	15.70	-34.034%	7,534	8,312	+300.892%
2025-04-09	9.20	24.25	8.98	23.80	+188.485%	5,694	10,936	+164.454%
2025-04-08	12.41	14.30	8.09	8.25	-25.068%	3,056	12,128	+662.909%
2025-04-07	8.35	16.40	8.00	11.01	-10.415%	1,647	11,806	+471.662%
2025-04-04	18.00	20.00	9.00	12.29	-45.134%	4,690	11,705	+412.124%
2025-04-03	21.39	26.55	19.41	22.40	-25.581%	2,467	11,539	+180.982%
2025-04-02	15.88	31.35	15.01	30.10	+34.796%	3,856	10,207	+109.103%
2025-04-01	20.10	27.14	19.30	22.33	+20.248%	2,274	10,426	+181.863%
2025-03-31	15.41	18.57	13.68	18.57	-10.850%	1,143	10,891	+238.934%
2025-03-28	27.05	27.15	19.80	20.83	-17.177%	2,068	10,968	+202.160%
2025-03-27	24.90	36.20	24.60	25.15	+1.822%	1,543	10,697	+150.258%
2025-03-26	30.65	31.75	22.36	24.70	-27.353%	1,660	10,495	+154.818%
2025-03-25	31.55	34.00	24.70	34.00	+18.467%	3,819	10,360	+85.118%
2025-03-24	17.80	28.75	17.53	28.70	+92.876%	3,772	10,405	+119.303%
2025-03-21	11.05	14.88	11.05	14.88	+34.661%	4,256	10,158	+322.984%
2025-03-20	10.60	12.00	9.80	11.05	-3.493%	673	9,550	+469.593%
2025-03-19	10.24	13.00	9.83	11.45	+28.219%	6,988	9,316	+449.694%
2025-03-18	9.65	10.28	8.77	8.93	-27.984%	1,447	4,432	+604.815%
2025-03-17	15.02	15.10	11.10	12.40	-27.485%	628	4,562	+407.581%
2025-03-14	16.95	17.89	14.65	17.10	+14.000%	2,106	4,610	+268.070%
2025-03-13	16.95	16.95	13.29	15.00	-16.201%	919	4,550	+319.600%
2025-03-12	18.90	20.30	17.04	17.90	+23.448%	634	4,550	+251.620%
2025-03-11	12.75	15.58	10.95	14.50	+25.541%	671	4,451	+334.069%
2025-03-10	19.50	20.00	11.55	11.55	-51.389%	4,403	4,445	+444.935%
2025-03-07	22.75	25.60	19.90	23.76	-3.611%	1,124	1,223	+164.899%
2025-03-06	28.60	28.60	23.38	24.65	-23.041%	860	1,137	+155.335%
2025-03-05	30.75	32.86	28.00	32.03	+5.814%	282	837	+96.503%
2025-03-04	29.75	36.20	26.50	30.27	-18.629%	559	780	+107.929%
2025-03-03	46.36	47.00	34.16	37.20	-11.534%	417	667	+69.194%
2025-02-28	32.85	42.05	32.35	42.05	+18.118%	402	331	+49.679%
2025-02-27	40.00	40.90	35.00	35.60	-11.553%	119	302	+76.798%
2025-02-26	47.75	51.34	39.04	40.25	-12.309%	51	280	+56.373%
2025-02-25	59.10	59.10	45.50	45.90	-33.333%	40	272	+37.124%
2025-02-24	74.53	74.53	64.80	68.85	-5.034%	19	250	-8.584%
2025-02-21	79.78	79.78	71.00	72.50	-12.440%	54	250	-13.186%
2025-02-20	82.80	82.80	82.80	82.80	-10.680%	2	251	-23.986%
2025-02-19	92.85	96.65	90.30	92.70	+5.581%	128	249	-32.104%
2025-02-18	87.05	90.50	86.65	87.80	+0.862%	61	254	-28.314%
2025-02-14	93.55	93.55	87.05	87.05	+4.502%	18	221	-27.697%
2025-02-13	84.70	84.70	83.30	83.30	+4.034%	4	225	-24.442%
2025-02-12	68.75	80.07	68.75	80.07	+20.678%	7	225	-21.394%
2025-02-11	76.20	76.20	66.35	66.35	-26.327%	170	227	-5.139%
2025-02-10	88.07	90.06	88.07	90.06	-10.513%	2	142	-30.113%
2025-02-06	98.53	100.64	98.53	100.64	-8.467%	3	143	-37.460%
2025-02-05	115.00	115.00	109.95	109.95	-5.703%	2	141	-42.756%
2025-02-03	108.91	119.65	108.91	116.60	-17.690%	25	140	-46.021%
2025-01-31	141.66	141.66	141.66	141.66	+9.746%	2	123	-55.570%
2025-01-30	128.22	129.08	128.22	129.08	+5.587%	10	123	-51.240%
2025-01-29	121.81	122.25	121.81	122.25	-2.442%	2	123	-48.515%
2025-01-28	122.74	125.31	122.74	125.31	+1.138%	6	122	-49.773%
2025-01-27	128.50	131.85	123.90	123.90	-10.516%	4	124	-49.201%
2025-01-24	144.65	145.10	138.46	138.46	-6.560%	10	124	-54.543%
2025-01-23	148.18	148.18	148.18	148.18	+2.278%	1	122	-57.525%
2025-01-21	144.58	144.88	144.58	144.88	-1.456%	2	123	-56.557%
2025-01-16	147.02	147.02	147.02	147.02	-0.088%	1	123	-57.189%
2025-01-15	147.15	147.15	147.15	147.15	+1.455%	1	123	-57.227%
2025-01-14	148.00	148.00	139.80	145.04	+15.203%	5	124	-56.605%
2025-01-13	120.24	125.90	120.24	125.90	-2.501%	11	123	-50.008%
2025-01-10	129.13	129.13	129.13	129.13	-0.852%	2	122	-51.258%
2025-01-08	130.24	130.24	130.24	130.24	+0.324%	1	121	-51.674%
2025-01-07	130.00	130.00	129.82	129.82	-8.403%	8	121	-51.517%
2025-01-03	140.40	141.73	140.40	141.73	+22.286%	8	121	-55.592%
2025-01-02	113.55	118.50	113.55	115.90	-18.650%	5	124	-45.695%
2024-12-31	150.50	150.50	142.47	142.47	-16.229%	8	124	-55.822%
2024-12-27	174.00	174.00	169.05	170.07	-10.804%	8	124	-62.992%
2024-12-26	198.12	198.12	190.67	190.67	+3.800%	2	123	-66.990%
2024-12-24	183.69	183.69	183.69	183.69	+11.125%	1	123	-65.736%
2024-12-23	163.31	165.30	163.31	165.30	-5.109%	2	123	-61.924%
2024-12-18	203.55	203.55	172.28	174.20	-18.281%	18	121	-63.869%
2024-12-17	213.17	213.17	213.17	213.17	+9.441%	1	120	-70.474%
2024-12-16	185.00	194.78	185.00	194.78	+16.460%	6	119	-67.687%
2024-12-13	165.50	170.13	163.80	167.25	+3.830%	12	119	-62.368%
2024-12-12	155.95	161.08	155.95	161.08	+2.202%	4	122	-60.926%
2024-12-11	157.10	157.61	157.10	157.61	+9.726%	2	123	-60.066%
2024-12-10	143.64	143.64	143.64	143.64	+14.820%	1	125	-56.182%
2024-12-09	125.10	125.10	125.10	125.10	-1.364%	2	126	-49.688%
2024-12-06	115.00	126.83	114.00	126.83	+12.918%	16	128	-50.375%
2024-12-05	114.00	114.10	110.90	112.32	+16.057%	18	134	-43.964%
2024-12-04	93.35	96.78	93.35	96.78	+2.936%	3	144	-34.966%
2024-12-03	96.59	97.21	93.43	94.02	-7.941%	13	145	-33.057%
2024-12-02	98.81	102.13	98.63	102.13	+19.772%	6	144	-38.373%
2024-11-29	84.10	86.00	84.10	85.27	+8.486%	6	141	-26.187%
2024-11-27	85.61	85.61	78.50	78.60	-14.815%	4	141	-19.924%
2024-11-26	91.00	92.27	88.00	92.27	-1.799%	10	141	-31.787%
2024-11-25	107.24	107.24	93.94	93.96	-6.832%	26	141	-33.014%
2024-11-22	91.10	104.00	91.10	100.85	+10.219%	14	163	-37.590%
2024-11-21	92.00	93.56	91.50	91.50	-1.824%	6	164	-31.213%
2024-11-20	93.23	93.60	91.00	93.20	-2.459%	19	165	-32.468%
2024-11-19	94.45	95.55	94.45	95.55	+13.818%	20	164	-34.129%
2024-11-18	97.66	97.99	83.95	83.95	+12.988%	14	144	-25.027%
2024-11-15	69.70	74.30	69.70	74.30	+6.219%	29	146	-15.289%
2024-11-14	69.95	69.95	69.95	69.95	-10.378%	1	135	-10.021%
2024-11-13	81.60	81.70	78.00	78.05	-2.230%	8	134	-19.359%
2024-11-12	79.97	80.38	79.39	79.83	-17.360%	11	134	-21.157%
2024-11-11	95.05	105.57	88.80	96.60	+25.749%	29	125	-34.845%
2024-11-08	64.10	79.35	64.10	76.82	+31.092%	88	122	-18.068%
2024-11-07	52.48	59.26	52.48	58.60	+11.301%	34	124	+7.406%
2024-11-06	50.00	53.47	45.75	52.65	+61.256%	100	116	+19.544%
2024-11-05	32.65	32.65	32.65	32.65	+12.937%	1	109	+92.772%
2024-11-04	27.65	28.91	27.61	28.91	-0.687%	5	108	+117.710%
2024-11-01	30.89	30.89	29.11	29.11	-7.587%	48	107	+116.214%
2024-10-31	33.08	33.08	31.50	31.50	-14.192%	51	98	+99.810%
2024-10-30	36.71	36.71	36.71	36.71	+6.252%	1	119	+71.452%
2024-10-29	36.38	36.38	34.55	34.55	-8.258%	2	120	+82.171%
2024-10-28	42.00	42.45	37.53	37.66	-9.340%	17	119	+67.127%
2024-10-25	33.60	42.00	33.60	41.54	+11.129%	120	109	+51.517%
2024-10-24	26.20	37.38	26.20	37.38	+153.424%	13	71	+68.379%
2024-10-23	15.80	16.35	14.75	14.75	-4.839%	15	65	+326.712%
2024-10-22	16.02	16.02	15.50	15.50	-12.181%	8	64	+306.065%
2024-10-18	18.18	18.18	17.65	17.65	-0.787%	102	60	+256.601%
2024-10-17	17.79	17.79	17.79	17.79	-2.893%	1	15	+253.794%
2024-10-15	19.55	19.55	18.32	18.32	+2.346%	18	14	+243.559%
2024-10-14	17.90	17.90	17.90	17.90	-6.771%	1	2	+251.620%
2024-10-11	19.20	19.20	19.20	19.20	0.000%	2	1	+227.813%