Dark

TSLA20250516C290
TSLA May 16 2025 290.00 Call (TSLA250516C00290000)
option OPRA

Expired

May 15, 2025

52.79-8.652%(-5.00)536

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	50.51	56.00	45.00	52.79	-8.652%	536	5,656	0.000%
2025-05-14	52.80	60.07	47.45	57.79	+30.011%	1,090	5,961	-8.652%
2025-05-13	31.00	47.65	28.85	44.45	+48.812%	1,987	6,636	+18.763%
2025-05-12	34.20	34.20	24.30	29.87	+99.133%	4,445	7,482	+76.733%
2025-05-09	10.50	22.40	10.45	15.00	+84.049%	29,400	8,583	+251.933%
2025-05-08	5.90	10.93	5.90	8.15	+59.804%	23,039	10,043	+547.730%
2025-05-07	6.20	6.50	4.15	5.10	-12.069%	6,166	8,906	+935.098%
2025-05-06	5.83	7.30	5.10	5.80	-30.539%	5,013	7,774	+810.172%
2025-05-05	11.45	11.52	6.60	8.35	-33.730%	7,378	6,709	+532.216%
2025-05-02	12.50	17.68	9.95	12.60	+16.129%	14,699	6,558	+318.968%
2025-05-01	11.55	16.35	10.85	10.85	-13.546%	6,046	6,794	+386.544%
2025-04-30	13.27	13.50	9.90	12.55	-31.157%	4,376	6,899	+320.637%
2025-04-29	15.65	19.00	12.67	18.23	+16.115%	5,148	6,852	+189.578%
2025-04-28	17.85	21.70	10.45	15.70	-1.691%	6,615	6,451	+236.242%
2025-04-25	6.60	17.85	6.11	15.97	+166.167%	12,890	6,003	+230.557%
2025-04-24	4.40	6.05	4.31	6.00	+23.711%	1,753	6,018	+779.833%
2025-04-23	5.95	7.50	3.60	4.85	+2.321%	3,226	5,886	+988.454%
2025-04-22	3.25	5.43	3.15	4.74	+54.902%	2,611	5,373	+1,013.713%
2025-04-21	2.91	3.40	2.70	3.06	-31.236%	2,841	5,063	+1,625.163%
2025-04-17	5.25	5.25	4.06	4.45	-14.914%	768	5,208	+1,086.292%
2025-04-16	7.10	7.61	4.55	5.23	-36.606%	2,546	5,208	+909.369%
2025-04-15	7.80	9.60	7.10	8.25	-4.624%	621	4,913	+539.879%
2025-04-14	11.65	12.07	7.85	8.65	-18.627%	1,675	4,915	+510.289%
2025-04-11	12.10	13.80	8.75	10.63	-14.960%	3,263	4,945	+396.613%
2025-04-10	15.03	15.80	10.70	12.50	-35.334%	1,755	5,073	+322.320%
2025-04-09	7.01	19.63	7.00	19.33	+198.302%	1,776	5,127	+173.099%
2025-04-08	10.15	11.50	6.33	6.48	-21.928%	5,314	5,361	+714.660%
2025-04-07	6.60	13.01	6.32	8.30	-16.162%	1,789	5,561	+536.024%
2025-04-04	15.00	16.20	9.90	9.90	-46.544%	2,392	5,585	+433.232%
2025-04-03	17.80	22.25	15.80	18.52	-27.058%	946	5,508	+185.043%
2025-04-02	13.00	26.70	12.00	25.39	+37.615%	1,855	5,459	+107.917%
2025-04-01	17.30	22.69	15.64	18.45	+21.943%	893	5,480	+186.125%
2025-03-31	12.45	15.20	11.24	15.13	-12.290%	492	5,389	+248.909%
2025-03-28	22.17	22.82	16.62	17.25	-19.090%	1,282	5,421	+206.029%
2025-03-27	21.00	31.23	20.75	21.32	+3.245%	1,031	5,361	+147.608%
2025-03-26	26.10	26.60	18.57	20.65	-28.744%	696	5,109	+155.642%
2025-03-25	26.88	29.01	20.95	28.98	+18.528%	1,286	4,934	+82.160%
2025-03-24	14.70	24.45	14.40	24.45	+102.066%	4,063	4,731	+115.910%
2025-03-21	10.04	12.10	9.74	12.10	+36.108%	2,044	5,451	+336.281%
2025-03-20	9.25	9.80	7.95	8.89	-3.892%	198	4,689	+493.813%
2025-03-19	8.40	10.55	8.13	9.25	+28.472%	217	4,654	+470.703%
2025-03-18	7.82	8.35	7.05	7.20	-28.713%	528	4,660	+633.194%
2025-03-17	12.40	12.55	9.05	10.10	-28.672%	383	4,673	+422.673%
2025-03-14	14.65	14.85	12.30	14.16	+12.114%	424	4,567	+272.811%
2025-03-13	13.25	13.45	10.97	12.63	-15.462%	683	4,642	+317.973%
2025-03-12	15.05	17.00	14.28	14.94	+25.021%	460	4,642	+253.347%
2025-03-11	10.68	12.98	9.60	11.95	+23.196%	414	4,653	+341.757%
2025-03-10	16.54	16.65	9.65	9.70	-50.485%	3,936	4,605	+444.227%
2025-03-07	19.16	21.10	16.91	19.59	-6.402%	3,182	1,969	+169.474%
2025-03-06	23.15	24.15	19.95	20.93	-24.577%	649	2,011	+152.222%
2025-03-05	26.35	28.65	24.25	27.75	+6.281%	386	1,958	+90.234%
2025-03-04	25.75	30.97	22.95	26.11	-18.073%	1,655	1,776	+102.183%
2025-03-03	38.40	42.00	29.67	31.87	-13.042%	205	653	+65.642%
2025-02-28	28.85	37.00	28.00	36.65	+15.542%	1,222	630	+44.038%
2025-02-27	34.90	38.00	30.20	31.72	-9.371%	593	710	+66.425%
2025-02-26	38.50	40.70	33.70	35.00	-14.005%	133	472	+50.829%
2025-02-25	52.65	52.65	39.55	40.70	-31.711%	75	396	+29.705%
2025-02-24	57.20	65.57	57.20	59.60	-8.336%	29	388	-11.426%
2025-02-21	71.60	72.05	63.30	65.02	-15.613%	216	392	-18.810%
2025-02-20	77.20	77.32	77.05	77.05	-6.311%	3	331	-31.486%
2025-02-19	82.24	82.24	82.24	82.24	+6.487%	1	330	-35.810%
2025-02-18	79.42	79.42	77.23	77.23	+0.143%	7	331	-31.646%
2025-02-14	77.01	77.12	77.01	77.12	-1.343%	4	330	-31.548%
2025-02-13	75.15	81.36	74.93	78.17	+14.100%	8	333	-32.468%
2025-02-12	63.40	68.51	63.40	68.51	+15.240%	11	333	-22.946%
2025-02-11	73.64	73.64	59.45	59.45	-23.429%	181	332	-11.203%
2025-02-10	77.95	85.66	77.64	77.64	-10.470%	35	227	-32.007%
2025-02-07	95.45	95.45	86.72	86.72	-7.941%	38	206	-39.126%
2025-02-06	90.55	94.20	90.30	94.20	-7.283%	18	196	-43.960%
2025-02-05	104.57	104.57	101.60	101.60	-6.789%	2	197	-48.041%
2025-02-04	109.00	109.00	109.00	109.00	+4.416%	1	199	-51.569%
2025-02-03	103.67	111.75	103.67	104.39	-20.374%	21	199	-49.430%
2025-01-31	137.05	139.65	131.10	131.10	+14.799%	40	190	-59.733%
2025-01-28	114.20	114.20	114.20	114.20	-3.531%	10	190	-53.774%
2025-01-27	118.80	118.80	117.95	118.38	-13.052%	6	193	-55.406%
2025-01-24	136.15	136.15	136.15	136.15	+1.491%	40	195	-61.227%
2025-01-23	136.00	137.51	134.15	134.15	-3.141%	3	185	-60.649%
2025-01-22	144.57	144.57	138.50	138.50	-0.310%	4	185	-61.884%
2025-01-21	138.93	138.93	138.93	138.93	-9.392%	10	188	-62.002%
2025-01-17	160.71	160.71	153.33	153.33	+10.476%	4	188	-65.571%
2025-01-16	140.95	140.95	136.70	138.79	-4.912%	12	188	-61.964%
2025-01-15	145.96	145.96	145.96	145.96	+17.284%	1	186	-63.833%
2025-01-14	145.10	145.10	124.45	124.45	+2.411%	5	185	-57.581%
2025-01-10	123.40	123.40	120.00	121.52	+2.574%	26	186	-56.559%
2025-01-08	124.22	124.22	118.47	118.47	-2.662%	10	184	-55.440%
2025-01-07	125.61	125.61	121.71	121.71	-12.047%	30	184	-56.626%
2025-01-06	135.83	138.38	135.83	138.38	+18.102%	2	166	-61.851%
2025-01-03	116.97	117.17	116.97	117.17	+5.321%	6	166	-54.946%
2025-01-02	116.40	116.40	107.15	111.25	-29.566%	66	169	-52.548%
2024-12-27	164.62	164.62	157.95	157.95	-12.580%	10	169	-66.578%
2024-12-26	180.68	180.68	180.68	180.68	+0.815%	10	167	-70.783%
2024-12-24	179.70	179.70	179.22	179.22	+12.258%	2	156	-70.545%
2024-12-23	153.10	162.10	153.10	159.65	-3.511%	4	156	-66.934%
2024-12-20	170.68	170.68	165.46	165.46	-2.671%	2	159	-68.095%
2024-12-19	170.00	170.00	170.00	170.00	-1.723%	2	160	-68.947%
2024-12-18	203.73	203.73	172.98	172.98	-12.689%	11	158	-69.482%
2024-12-17	204.97	204.97	197.25	198.12	+5.076%	96	148	-73.355%
2024-12-16	175.82	188.55	175.82	188.55	+16.389%	12	175	-72.002%
2024-12-13	153.60	162.00	153.60	162.00	+8.637%	4	175	-67.414%
2024-12-11	138.84	150.14	137.77	149.12	+11.333%	16	176	-64.599%
2024-12-10	135.15	138.48	133.94	133.94	+14.773%	5	180	-60.587%
2024-12-09	130.45	130.45	116.70	116.70	+4.908%	4	179	-54.764%
2024-12-06	107.79	111.27	107.79	111.24	+17.714%	44	181	-52.544%
2024-12-04	88.55	94.50	88.55	94.50	+4.293%	3	187	-44.138%
2024-12-03	90.61	90.61	90.61	90.61	-4.460%	1	185	-41.739%
2024-12-02	90.45	94.84	90.45	94.84	+17.975%	2	184	-44.338%
2024-11-29	80.39	80.39	80.39	80.39	+9.404%	2	183	-34.333%
2024-11-27	80.45	80.45	73.48	73.48	-8.093%	2	185	-28.157%
2024-11-26	86.08	86.08	79.95	79.95	-15.082%	8	185	-33.971%
2024-11-25	94.15	94.15	94.15	94.15	-1.144%	1	187	-43.930%
2024-11-22	96.23	96.23	95.24	95.24	+13.584%	26	187	-44.572%
2024-11-21	87.57	89.12	83.85	83.85	-0.131%	95	184	-37.042%
2024-11-20	83.96	83.96	83.96	83.96	-5.290%	1	184	-37.125%
2024-11-19	81.85	91.05	81.85	88.65	-1.500%	8	183	-40.451%
2024-11-18	90.00	90.00	90.00	90.00	+28.388%	3	183	-41.344%
2024-11-15	72.89	72.89	68.80	70.10	+5.732%	122	186	-24.693%
2024-11-14	68.01	69.39	65.02	66.30	-11.576%	5	160	-20.377%
2024-11-13	73.69	75.00	72.07	74.98	+0.335%	28	159	-29.595%
2024-11-12	82.62	82.62	74.33	74.73	-15.845%	13	146	-29.359%
2024-11-11	86.43	96.66	85.12	88.80	+27.312%	48	140	-40.552%
2024-11-08	54.00	75.25	54.00	69.75	+30.131%	128	144	-24.315%
2024-11-07	48.37	54.49	47.43	53.60	+11.667%	45	125	-1.511%
2024-11-06	48.10	48.97	41.00	48.00	+70.213%	185	126	+9.979%
2024-11-05	27.75	29.16	27.75	28.20	+13.481%	5	70	+87.199%
2024-11-04	23.93	24.85	23.93	24.85	-3.005%	6	65	+112.435%
2024-11-01	25.62	25.62	25.62	25.62	-7.842%	4	62	+106.050%
2024-10-31	28.15	28.16	27.35	27.80	-11.886%	6	62	+89.892%
2024-10-30	31.55	31.55	31.55	31.55	+4.470%	1	60	+67.322%
2024-10-29	30.20	30.20	30.20	30.20	-15.049%	1	60	+74.801%
2024-10-28	36.85	36.85	35.55	35.55	-5.878%	3	59	+48.495%
2024-10-25	37.40	37.77	34.44	37.77	+16.899%	82	60	+39.767%
2024-10-24	26.92	32.31	26.50	32.31	+147.586%	32	43	+63.386%
2024-10-23	13.05	13.05	13.05	13.05	-7.183%	6	16	+304.521%
2024-10-22	14.06	14.06	14.06	14.06	-6.267%	6	10	+275.462%
2024-10-14	15.00	15.00	15.00	15.00	-14.286%	1	4	+251.933%
2024-10-11	17.05	17.50	17.05	17.50	0.000%	6	3	+201.657%