Dark

TSLA20250516C295
TSLA May 16 2025 295.00 Call (TSLA250516C00295000)
option OPRA

Expired

May 15, 2025

47.30-10.940%(-5.81)323

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	44.90	50.78	40.00	47.30	-10.940%	323	10,481	0.000%
2025-05-14	48.15	55.14	42.82	53.11	+33.576%	596	10,731	-10.940%
2025-05-13	27.00	42.85	24.23	39.76	+57.154%	4,237	11,063	+18.964%
2025-05-12	29.20	29.26	20.35	25.30	+109.959%	6,266	12,909	+86.957%
2025-05-09	8.30	18.83	8.20	12.05	+91.270%	34,426	12,217	+292.531%
2025-05-08	4.40	8.70	4.40	6.30	+64.063%	18,516	11,811	+650.794%
2025-05-07	4.80	4.95	3.15	3.84	-13.318%	13,076	14,342	+1,131.771%
2025-05-06	4.65	5.75	3.90	4.43	-32.879%	4,499	12,976	+967.720%
2025-05-05	9.47	9.47	5.20	6.60	-36.782%	5,734	10,921	+616.667%
2025-05-02	10.55	15.05	8.26	10.44	+16.000%	11,142	9,717	+353.065%
2025-05-01	9.80	13.89	9.00	9.00	-16.279%	1,972	9,125	+425.556%
2025-04-30	10.95	11.35	8.35	10.75	-32.390%	2,214	9,237	+340.000%
2025-04-29	13.30	16.30	10.68	15.90	+17.343%	2,202	9,519	+197.484%
2025-04-28	15.24	19.20	8.93	13.55	-2.518%	9,385	9,309	+249.077%
2025-04-25	5.39	15.61	5.20	13.90	+178.000%	4,780	4,240	+240.288%
2025-04-24	3.65	5.00	3.55	5.00	+23.457%	485	4,308	+846.000%
2025-04-23	4.54	6.30	2.92	4.05	-1.699%	1,456	4,289	+1,067.901%
2025-04-22	2.76	4.59	2.76	4.12	+56.061%	1,523	4,035	+1,048.058%
2025-04-21	2.54	2.78	2.29	2.64	-27.671%	1,072	3,888	+1,691.667%
2025-04-17	4.50	4.59	3.50	3.65	-17.234%	565	3,559	+1,195.890%
2025-04-16	6.15	6.50	3.90	4.41	-38.750%	1,513	3,559	+972.562%
2025-04-15	6.71	8.30	6.13	7.20	-4.000%	458	3,868	+556.944%
2025-04-14	10.60	10.60	6.80	7.50	-21.053%	662	3,617	+530.667%
2025-04-11	11.28	12.25	7.75	9.50	-13.636%	2,816	3,595	+397.895%
2025-04-10	13.73	14.03	9.55	11.00	-36.782%	1,683	3,968	+330.000%
2025-04-09	6.33	17.40	6.33	17.40	+207.965%	1,714	3,997	+171.839%
2025-04-08	8.93	10.05	5.50	5.65	-23.129%	1,516	3,882	+737.168%
2025-04-07	6.05	12.00	5.65	7.35	-15.517%	1,609	3,500	+543.537%
2025-04-04	14.53	14.80	8.70	8.70	-48.824%	1,941	2,488	+443.678%
2025-04-03	15.96	20.00	14.40	17.00	-26.661%	581	2,175	+178.235%
2025-04-02	11.09	24.20	10.95	23.18	+34.924%	534	1,844	+104.055%
2025-04-01	14.80	20.50	14.80	17.18	+26.790%	829	1,720	+175.320%
2025-03-31	11.55	13.65	10.10	13.55	-10.561%	261	1,933	+249.077%
2025-03-28	19.92	20.77	15.15	15.15	-21.988%	554	1,939	+212.211%
2025-03-27	18.75	28.85	18.70	19.42	+3.353%	363	1,965	+143.563%
2025-03-26	23.92	24.45	17.09	18.79	-29.414%	658	1,908	+151.730%
2025-03-25	24.85	26.64	19.13	26.62	+18.733%	531	1,699	+77.686%
2025-03-24	14.05	22.42	14.05	22.42	+110.714%	624	1,628	+110.972%
2025-03-21	9.20	11.00	8.75	10.64	+38.003%	248	1,508	+344.549%
2025-03-20	8.20	8.80	7.25	7.71	-7.885%	482	1,472	+513.489%
2025-03-19	7.65	9.30	7.30	8.37	+28.769%	156	1,259	+465.114%
2025-03-18	6.90	7.50	6.30	6.50	-31.435%	164	1,156	+627.692%
2025-03-17	11.36	11.36	8.20	9.48	-27.077%	257	1,160	+398.945%
2025-03-14	13.30	13.47	11.45	13.00	+12.945%	520	1,121	+263.846%
2025-03-13	13.55	13.55	10.00	11.51	-15.678%	82	1,022	+310.947%
2025-03-12	14.28	15.50	13.20	13.65	+31.250%	118	1,022	+246.520%
2025-03-11	9.81	11.85	8.50	10.40	+16.071%	378	982	+354.808%
2025-03-10	15.45	15.45	8.75	8.96	-49.888%	566	1,080	+427.902%
2025-03-07	19.65	19.85	15.45	17.88	-7.165%	428	944	+164.541%
2025-03-06	22.55	22.63	18.25	19.26	-20.083%	244	928	+145.587%
2025-03-05	25.00	26.75	22.70	24.10	+0.417%	77	847	+96.266%
2025-03-04	24.00	29.00	20.99	24.00	-20.266%	710	837	+97.083%
2025-03-03	37.30	39.10	27.35	30.10	-10.999%	699	982	+57.143%
2025-02-28	26.45	34.50	26.40	33.82	+19.085%	1,008	614	+39.858%
2025-02-27	32.30	35.15	28.40	28.40	-12.615%	361	469	+66.549%
2025-02-26	41.26	42.20	31.40	32.50	-18.750%	284	229	+45.538%
2025-02-25	44.82	44.82	36.50	40.00	-29.204%	52	114	+18.250%
2025-02-24	60.63	61.36	55.35	56.50	-22.080%	5	97	-16.283%
2025-02-21	72.51	72.51	72.51	72.51	-2.238%	4	99	-34.768%
2025-02-20	77.70	77.70	74.17	74.17	-10.746%	2	99	-36.228%
2025-02-19	83.30	83.30	83.10	83.10	+8.147%	2	99	-43.081%
2025-02-18	76.97	77.50	76.18	76.84	+0.052%	18	100	-38.444%
2025-02-14	79.00	80.10	75.26	76.80	-2.228%	10	84	-38.411%
2025-02-13	74.45	78.55	74.45	78.55	+14.571%	7	84	-39.784%
2025-02-12	68.56	68.56	68.56	68.56	+19.235%	1	84	-31.009%
2025-02-11	61.92	61.92	57.02	57.50	-25.325%	6	85	-17.739%
2025-02-10	81.99	81.99	75.85	77.00	-13.629%	9	85	-38.571%
2025-02-07	89.15	89.15	89.15	89.15	-2.568%	2	84	-46.943%
2025-02-06	91.40	91.50	88.90	91.50	-9.496%	7	84	-48.306%
2025-02-05	102.52	102.52	100.94	101.10	-1.721%	16	85	-53.215%
2025-02-04	102.87	102.87	102.87	102.87	-0.743%	2	86	-54.020%
2025-02-03	102.24	104.88	101.70	103.64	-13.834%	8	86	-54.361%
2025-01-31	120.28	120.28	120.28	120.28	+3.324%	2	85	-60.675%
2025-01-30	116.41	116.41	116.41	116.41	+4.874%	1	86	-59.368%
2025-01-27	113.97	114.37	111.00	111.00	-15.390%	5	86	-57.387%
2025-01-23	131.55	131.60	131.19	131.19	+0.337%	14	88	-63.945%
2025-01-16	130.73	130.75	130.72	130.75	-9.647%	4	83	-63.824%
2025-01-15	144.71	144.71	144.71	144.71	+18.810%	1	79	-67.314%
2025-01-14	125.46	125.46	121.80	121.80	+6.842%	3	79	-61.166%
2025-01-08	114.00	114.00	114.00	114.00	-3.879%	2	78	-58.509%
2025-01-07	118.55	118.60	118.55	118.60	-10.457%	2	78	-60.118%
2025-01-06	140.00	140.00	132.45	132.45	+2.906%	36	94	-64.288%
2025-01-03	120.00	128.71	120.00	128.71	+22.756%	22	94	-63.251%
2025-01-02	113.40	116.32	104.85	104.85	-27.379%	14	94	-54.888%
2024-12-30	142.63	144.38	142.63	144.38	-6.671%	5	105	-67.239%
2024-12-27	154.70	154.70	154.70	154.70	-2.606%	2	109	-69.425%
2024-12-19	158.84	158.84	158.84	158.84	-7.597%	1	110	-70.222%
2024-12-18	171.90	171.90	171.90	171.90	-11.565%	1	110	-72.484%
2024-12-17	191.28	194.38	191.28	194.38	+4.674%	4	109	-75.666%
2024-12-16	168.77	185.70	163.53	185.70	+22.980%	12	109	-74.529%
2024-12-13	151.00	151.00	151.00	151.00	+1.526%	2	102	-68.675%
2024-12-12	152.00	152.00	148.73	148.73	+2.956%	3	102	-68.197%
2024-12-11	144.46	144.46	144.46	144.46	+10.672%	1	102	-67.257%
2024-12-10	130.53	130.53	130.53	130.53	+14.239%	1	102	-63.763%
2024-12-09	126.90	126.90	112.76	114.26	+8.180%	7	101	-58.603%
2024-12-06	105.44	105.62	105.44	105.62	+3.600%	4	96	-55.217%
2024-12-05	105.35	105.35	101.95	101.95	+18.574%	5	96	-53.605%
2024-12-04	85.86	86.57	85.86	85.98	-1.116%	7	94	-44.987%
2024-12-03	86.95	86.95	86.95	86.95	-4.869%	3	93	-45.601%
2024-12-02	91.40	91.40	91.40	91.40	+17.708%	5	96	-48.249%
2024-11-29	76.70	77.86	75.80	77.65	-2.044%	22	101	-39.086%
2024-11-26	80.70	81.22	79.27	79.27	-10.429%	7	94	-40.331%
2024-11-25	96.55	96.55	88.50	88.50	-4.541%	5	99	-46.554%
2024-11-22	95.48	95.48	92.71	92.71	+12.036%	14	94	-48.981%
2024-11-21	82.75	82.75	82.75	82.75	+6.090%	1	92	-42.840%
2024-11-18	87.82	87.82	78.00	78.00	+18.092%	11	92	-39.359%
2024-11-15	66.05	66.05	66.05	66.05	+7.207%	2	85	-28.388%
2024-11-14	60.90	61.61	60.90	61.61	-11.784%	18	86	-23.227%
2024-11-13	73.50	73.50	68.41	69.84	-2.784%	5	70	-32.274%
2024-11-12	84.59	84.59	71.84	71.84	-18.733%	34	67	-34.159%
2024-11-11	84.47	95.13	81.60	88.40	+31.842%	35	72	-46.493%
2024-11-08	55.62	67.05	55.40	67.05	+32.772%	46	64	-29.456%
2024-11-07	46.15	52.40	46.00	50.50	+8.602%	53	66	-6.337%
2024-11-06	42.19	47.03	39.40	46.50	+68.478%	82	52	+1.720%
2024-11-05	27.60	27.60	27.60	27.60	+12.195%	1	65	+71.377%
2024-11-04	24.60	24.60	24.60	24.60	+1.569%	1	65	+92.276%
2024-11-01	24.22	24.22	24.22	24.22	-6.197%	4	65	+95.293%
2024-10-31	27.21	27.21	25.82	25.82	-18.032%	11	65	+83.191%
2024-10-30	31.50	31.50	31.50	31.50	+9.986%	3	63	+50.159%
2024-10-29	30.62	31.58	28.64	28.64	-15.241%	9	60	+65.154%
2024-10-28	34.70	34.70	33.79	33.79	-4.142%	34	56	+39.982%
2024-10-25	35.35	35.95	35.25	35.25	+18.887%	16	29	+34.184%
2024-10-24	21.50	29.90	21.50	29.65	+141.646%	15	22	+59.528%
2024-10-23	12.95	12.95	12.27	12.27	-7.466%	5	9	+285.493%
2024-10-22	13.26	13.26	13.26	13.26	-15.541%	1	5	+256.712%
2024-10-16	15.70	15.70	15.70	15.70	+2.951%	2	4	+201.274%
2024-10-15	15.25	15.25	15.25	15.25	-0.974%	1	2	+210.164%
2024-10-14	15.40	15.40	15.40	15.40	0.000%	1	1	+207.143%