Dark

TSLA20250516C305
TSLA May 16 2025 305.00 Call (TSLA250516C00305000)
option OPRA

Expired

May 15, 2025

37.55-12.674%(-5.45)471

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	34.68	41.00	30.60	37.55	-12.674%	471	7,590	0.000%
2025-05-14	38.00	45.18	33.00	43.00	+42.620%	4,354	7,798	-12.674%
2025-05-13	18.10	33.46	16.00	30.15	+72.286%	10,322	9,780	+24.544%
2025-05-12	21.20	21.25	13.20	17.50	+133.333%	7,357	10,604	+114.571%
2025-05-09	4.83	13.00	4.75	7.50	+106.612%	78,910	12,930	+400.667%
2025-05-08	2.41	5.30	2.34	3.63	+75.362%	16,222	11,481	+934.435%
2025-05-07	2.76	2.85	1.75	2.07	-19.767%	4,495	7,983	+1,714.010%
2025-05-06	2.65	3.40	2.26	2.58	-36.296%	2,083	7,627	+1,355.426%
2025-05-05	6.10	6.40	3.15	4.05	-42.143%	3,197	7,465	+827.160%
2025-05-02	7.00	10.75	5.45	7.00	+12.000%	15,380	7,510	+436.429%
2025-05-01	7.25	9.87	6.25	6.25	-14.966%	2,687	6,386	+500.800%
2025-04-30	7.95	7.95	5.80	7.35	-36.528%	1,698	6,131	+410.884%
2025-04-29	9.90	12.09	7.55	11.58	+16.382%	1,366	6,044	+224.266%
2025-04-28	11.60	14.75	6.55	9.95	-3.021%	2,042	5,822	+277.387%
2025-04-25	3.65	12.00	3.35	10.26	+210.909%	11,214	6,002	+265.984%
2025-04-24	2.54	3.39	2.47	3.30	+18.280%	475	4,904	+1,037.879%
2025-04-23	3.46	4.55	1.98	2.79	-8.525%	1,698	4,817	+1,245.878%
2025-04-22	2.05	3.40	2.01	3.05	+56.410%	784	5,032	+1,131.148%
2025-04-21	1.84	1.95	1.68	1.95	-26.966%	1,183	5,010	+1,825.641%
2025-04-17	3.30	3.30	2.45	2.67	-13.029%	926	5,692	+1,306.367%
2025-04-16	4.35	4.85	2.90	3.07	-42.075%	368	5,692	+1,123.127%
2025-04-15	5.10	6.10	4.60	5.30	-4.505%	2,084	5,848	+608.491%
2025-04-14	7.35	8.20	5.15	5.55	-21.831%	323	4,520	+576.577%
2025-04-11	9.37	9.60	5.95	7.10	-19.774%	634	4,507	+428.873%
2025-04-10	10.92	11.50	7.48	8.85	-36.559%	823	4,461	+324.294%
2025-04-09	4.80	14.00	4.80	13.95	+213.483%	2,481	4,283	+169.176%
2025-04-08	7.40	7.95	4.30	4.45	-23.143%	1,722	3,099	+743.820%
2025-04-07	4.80	9.50	4.50	5.79	-16.087%	2,262	3,669	+548.532%
2025-04-04	12.05	12.05	6.90	6.90	-49.782%	2,800	4,068	+444.203%
2025-04-03	13.15	16.00	11.67	13.74	-28.623%	740	3,908	+173.290%
2025-04-02	9.05	20.50	8.60	19.25	+34.334%	1,169	3,450	+95.065%
2025-04-01	12.60	17.11	11.35	14.33	+30.273%	1,075	2,881	+162.038%
2025-03-31	9.45	11.02	8.25	11.00	-17.106%	547	2,105	+241.364%
2025-03-28	17.18	17.55	12.33	13.27	-18.338%	548	2,068	+182.969%
2025-03-27	15.50	24.20	15.50	16.25	+4.167%	289	2,070	+131.077%
2025-03-26	20.65	20.65	14.04	15.60	-31.034%	434	2,059	+140.705%
2025-03-25	20.95	22.62	16.00	22.62	+20.319%	305	2,086	+66.004%
2025-03-24	10.84	18.80	10.55	18.80	+108.889%	604	2,053	+99.734%
2025-03-21	6.44	9.00	6.44	9.00	+42.857%	282	2,121	+317.222%
2025-03-20	6.27	7.05	5.95	6.30	-11.268%	80	2,037	+496.032%
2025-03-19	6.16	7.72	5.90	7.10	+37.066%	536	2,012	+428.873%
2025-03-18	5.75	6.24	5.10	5.18	-30.000%	599	1,734	+624.903%
2025-03-17	9.40	9.40	6.70	7.40	-28.983%	211	1,344	+407.432%
2025-03-14	10.96	11.10	9.30	10.42	+11.444%	314	1,316	+260.365%
2025-03-13	10.50	10.50	8.50	9.35	-15.000%	174	1,258	+301.604%
2025-03-12	11.42	13.05	11.00	11.00	+27.758%	165	1,258	+241.364%
2025-03-11	8.00	9.90	7.35	8.61	+13.289%	247	1,199	+336.121%
2025-03-10	13.15	13.15	7.30	7.60	-50.327%	975	1,278	+394.079%
2025-03-07	14.90	16.70	13.10	15.30	-6.593%	282	925	+145.425%
2025-03-06	18.50	19.00	15.85	16.38	-25.034%	205	873	+129.243%
2025-03-05	21.37	22.85	19.40	21.85	+6.326%	395	878	+71.854%
2025-03-04	20.50	24.00	18.20	20.55	-15.083%	107	913	+82.725%
2025-03-03	33.45	35.00	24.00	24.20	-19.064%	429	908	+55.165%
2025-02-28	22.90	30.00	22.90	29.90	+21.842%	698	1,066	+25.585%
2025-02-27	29.84	29.84	24.40	24.54	-12.513%	161	806	+53.015%
2025-02-26	35.51	37.54	27.37	28.05	-19.327%	542	748	+33.868%
2025-02-25	43.90	43.90	32.00	34.77	-36.782%	596	551	+7.995%
2025-02-24	55.75	55.75	55.00	55.00	-1.698%	2	360	-31.727%
2025-02-21	57.45	57.45	55.95	55.95	-22.764%	8	360	-32.887%
2025-02-19	76.00	78.00	72.44	72.44	+8.671%	9	359	-48.164%
2025-02-18	66.40	66.66	65.83	66.66	-4.499%	22	358	-43.669%
2025-02-14	72.50	72.50	65.97	69.80	-0.286%	30	349	-46.203%
2025-02-13	61.10	71.50	61.10	70.00	+23.894%	8	349	-46.357%
2025-02-12	57.66	62.85	56.50	56.50	+7.619%	51	349	-33.540%
2025-02-11	61.95	61.95	52.50	52.50	-23.747%	30	333	-28.476%
2025-02-10	68.00	70.15	68.00	68.85	-14.270%	7	326	-45.461%
2025-02-07	82.70	82.70	80.31	80.31	-4.096%	14	332	-53.244%
2025-02-06	85.06	85.11	79.38	83.74	-8.909%	6	328	-55.159%
2025-02-05	94.93	94.93	91.93	91.93	-10.225%	4	323	-59.154%
2025-02-04	97.70	102.40	97.70	102.40	+6.467%	5	325	-63.330%
2025-02-03	94.64	96.63	94.64	96.18	-17.534%	8	325	-60.959%
2025-01-31	113.10	124.55	113.10	116.63	+4.087%	8	325	-67.804%
2025-01-30	112.26	113.50	106.36	112.05	+11.994%	4	324	-66.488%
2025-01-29	102.31	102.31	100.05	100.05	-5.809%	2	324	-62.469%
2025-01-27	109.95	110.00	106.22	106.22	-11.083%	5	323	-64.649%
2025-01-24	124.00	124.00	119.46	119.46	-4.585%	10	325	-68.567%
2025-01-23	125.20	125.20	125.20	125.20	-3.892%	1	328	-70.008%
2025-01-22	130.27	130.27	130.27	130.27	-9.080%	1	328	-71.175%
2025-01-17	141.00	143.28	141.00	143.28	+3.265%	6	326	-73.793%
2025-01-15	130.12	138.83	130.12	138.75	+22.517%	5	326	-72.937%
2025-01-14	128.37	128.37	113.25	113.25	+1.533%	10	327	-66.843%
2025-01-13	111.53	111.54	111.53	111.54	+0.850%	2	328	-66.335%
2025-01-10	110.61	110.61	110.58	110.60	-1.162%	6	328	-66.049%
2025-01-08	112.75	112.75	111.90	111.90	+2.052%	2	331	-66.443%
2025-01-07	124.50	124.50	109.65	109.65	-13.450%	10	331	-65.755%
2025-01-06	125.18	126.69	125.18	126.69	+3.844%	2	324	-70.361%
2025-01-03	106.05	122.00	106.05	122.00	+25.450%	68	324	-69.221%
2025-01-02	98.54	98.54	97.25	97.25	-29.590%	11	316	-61.388%
2024-12-30	136.07	138.12	136.07	138.12	-9.263%	2	313	-72.813%
2024-12-27	146.80	152.22	146.80	152.22	-10.195%	6	312	-75.332%
2024-12-26	169.50	169.50	169.50	169.50	+6.637%	1	312	-77.847%
2024-12-24	158.95	158.95	158.95	158.95	+7.653%	1	312	-76.376%
2024-12-23	147.65	147.65	147.65	147.65	-1.724%	24	312	-74.568%
2024-12-20	144.75	150.24	144.75	150.24	-3.569%	6	336	-75.007%
2024-12-19	164.00	164.00	151.00	155.80	-4.482%	7	341	-75.899%
2024-12-18	183.63	183.63	163.11	163.11	-15.232%	13	342	-76.979%
2024-12-17	187.32	192.42	187.32	192.42	+19.146%	11	329	-80.485%
2024-12-16	157.55	161.50	157.55	161.50	+10.616%	2	327	-76.749%
2024-12-13	147.08	147.08	146.00	146.00	+7.038%	8	327	-74.281%
2024-12-12	139.00	139.00	136.40	136.40	+11.193%	3	323	-72.471%
2024-12-10	118.00	123.95	118.00	122.67	+23.909%	16	326	-69.389%
2024-12-06	99.00	99.00	99.00	99.00	+3.082%	2	334	-62.071%
2024-12-05	92.70	96.04	92.70	96.04	+15.114%	3	334	-60.902%
2024-12-04	79.37	83.43	79.37	83.43	+5.983%	21	334	-54.992%
2024-12-03	80.44	80.44	78.72	78.72	-7.016%	3	325	-52.299%
2024-12-02	84.57	85.52	82.30	84.66	+17.747%	10	325	-55.646%
2024-11-29	70.60	71.90	70.60	71.90	+7.715%	4	317	-47.775%
2024-11-27	73.30	73.30	65.85	66.75	-6.526%	5	319	-43.745%
2024-11-26	75.78	76.00	71.41	71.41	-11.457%	7	319	-47.416%
2024-11-25	80.65	80.65	80.65	80.65	-6.763%	1	316	-53.441%
2024-11-22	76.75	86.50	76.75	86.50	+11.974%	14	316	-56.590%
2024-11-21	76.21	77.25	76.21	77.25	+2.156%	13	312	-51.392%
2024-11-20	80.56	80.56	75.62	75.62	-6.039%	5	300	-50.344%
2024-11-19	80.05	80.48	80.05	80.48	+6.879%	7	296	-53.342%
2024-11-18	79.96	79.96	75.30	75.30	+20.192%	6	290	-50.133%
2024-11-15	62.75	62.75	62.65	62.65	+13.373%	28	294	-40.064%
2024-11-14	61.80	61.80	55.26	55.26	-17.251%	6	280	-32.048%
2024-11-13	66.00	66.78	66.00	66.78	-4.395%	4	279	-43.771%
2024-11-12	78.91	78.91	69.85	69.85	-15.823%	23	279	-46.242%
2024-11-11	79.40	89.71	78.73	82.98	+32.598%	44	278	-54.748%
2024-11-08	46.65	67.77	46.65	62.58	+35.455%	938	269	-39.997%
2024-11-07	44.00	48.02	44.00	46.20	+7.567%	22	90	-18.723%
2024-11-06	41.55	42.95	39.05	42.95	+74.169%	38	77	-12.573%
2024-11-05	24.66	24.66	24.66	24.66	+19.477%	1	66	+52.271%
2024-11-04	20.01	21.09	20.01	20.64	-6.775%	4	66	+81.928%
2024-11-01	23.24	23.46	22.14	22.14	-9.411%	22	62	+69.603%
2024-10-31	26.10	26.10	24.44	24.44	-13.640%	8	52	+53.642%
2024-10-30	28.45	28.45	28.30	28.30	+5.400%	13	51	+32.686%
2024-10-29	26.37	26.85	25.95	26.85	-15.460%	10	52	+39.851%
2024-10-28	32.44	34.35	31.76	31.76	-2.096%	28	48	+18.230%
2024-10-25	31.95	32.44	31.95	32.44	+9.780%	14	21	+15.752%
2024-10-24	22.78	29.55	22.78	29.55	+162.667%	17	16	+27.073%
2024-10-23	11.25	11.25	11.25	11.25	-20.775%	10	13	+233.778%
2024-10-16	14.20	14.20	14.20	14.20	+5.107%	2	3	+164.437%
2024-10-14	13.51	13.51	13.51	13.51	0.000%	1	1	+177.942%