Dark

TSLA20250516C310
TSLA May 16 2025 310.00 Call (TSLA250516C00310000)
option OPRA

Expired

May 15, 2025

32.62-13.931%(-5.28)1,305

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	31.00	36.00	25.50	32.62	-13.931%	1,305	14,789	0.000%
2025-05-14	33.30	40.40	28.69	37.90	+48.627%	4,955	15,337	-13.931%
2025-05-13	14.55	28.93	12.60	25.50	+81.237%	15,914	17,826	+27.922%
2025-05-12	17.40	18.00	10.50	14.07	+142.586%	27,501	15,751	+131.841%
2025-05-09	3.60	10.60	3.60	5.80	+112.454%	96,464	19,846	+462.414%
2025-05-08	2.11	4.15	1.71	2.73	+79.605%	13,171	12,649	+1,094.872%
2025-05-07	2.11	2.15	1.30	1.52	-22.843%	4,138	9,991	+2,046.053%
2025-05-06	2.10	2.66	1.72	1.97	-37.261%	4,285	9,697	+1,555.838%
2025-05-05	5.05	5.10	2.45	3.14	-45.391%	8,303	9,753	+938.854%
2025-05-02	5.80	9.00	4.35	5.75	+15.000%	40,612	7,777	+467.304%
2025-05-01	5.44	8.30	5.00	5.00	-16.805%	4,576	8,596	+552.400%
2025-04-30	6.55	6.55	4.85	6.01	-38.673%	2,348	8,505	+442.762%
2025-04-29	8.17	10.30	6.30	9.80	+16.667%	2,221	8,357	+232.857%
2025-04-28	10.00	12.85	5.30	8.40	-4.545%	3,914	8,122	+288.333%
2025-04-25	3.18	10.40	2.80	8.80	+220.000%	6,846	8,499	+270.682%
2025-04-24	2.08	2.90	2.00	2.75	+17.521%	737	8,447	+1,086.182%
2025-04-23	2.85	3.85	1.65	2.34	-10.687%	3,964	8,406	+1,294.017%
2025-04-22	1.81	2.93	1.72	2.62	+55.952%	1,875	8,470	+1,145.038%
2025-04-21	1.59	1.70	1.44	1.68	-26.638%	4,321	7,801	+1,841.667%
2025-04-17	2.79	2.79	2.10	2.29	-17.029%	999	9,649	+1,324.454%
2025-04-16	3.75	4.20	2.47	2.76	-38.667%	2,942	9,649	+1,081.884%
2025-04-15	4.40	5.30	3.80	4.50	-5.263%	3,373	10,046	+624.889%
2025-04-14	6.60	7.00	4.37	4.75	-24.000%	10,464	9,768	+586.737%
2025-04-11	8.33	8.59	5.25	6.25	-19.041%	1,004	3,565	+421.920%
2025-04-10	9.60	10.20	6.60	7.72	-38.240%	1,587	3,801	+322.539%
2025-04-09	4.34	12.65	4.15	12.50	+220.513%	2,156	3,711	+160.960%
2025-04-08	6.19	7.05	3.80	3.90	-27.778%	1,533	3,401	+736.410%
2025-04-07	4.30	8.80	4.00	5.40	-12.195%	614	3,242	+504.074%
2025-04-04	9.60	10.72	6.15	6.15	-51.575%	6,158	3,289	+430.407%
2025-04-03	12.05	15.10	10.30	12.70	-27.841%	1,042	3,897	+156.850%
2025-04-02	7.90	18.80	7.65	17.60	+43.673%	2,013	3,683	+85.341%
2025-04-01	10.90	15.53	10.59	12.25	+23.862%	1,785	3,271	+166.286%
2025-03-31	8.40	9.92	7.23	9.89	-15.470%	1,056	3,068	+229.828%
2025-03-28	13.57	15.53	11.00	11.70	-20.946%	778	2,946	+178.803%
2025-03-27	14.63	22.45	14.52	14.80	+4.742%	802	2,885	+120.405%
2025-03-26	18.20	19.00	12.50	14.13	-32.035%	839	2,740	+130.856%
2025-03-25	19.13	20.79	14.50	20.79	+19.965%	735	2,559	+56.902%
2025-03-24	10.00	17.35	9.54	17.33	+113.951%	1,322	2,588	+88.229%
2025-03-21	5.85	8.10	5.85	8.10	+45.946%	488	2,256	+302.716%
2025-03-20	6.15	6.35	5.25	5.55	-9.016%	85	2,161	+487.748%
2025-03-19	5.40	6.97	5.23	6.10	+29.787%	298	2,155	+434.754%
2025-03-18	5.25	5.48	4.69	4.70	-32.374%	299	2,198	+594.043%
2025-03-17	8.32	8.32	6.00	6.95	-28.571%	1,300	2,203	+369.353%
2025-03-14	10.13	10.20	8.40	9.73	+10.193%	280	2,678	+235.252%
2025-03-13	9.65	9.70	7.72	8.83	-14.603%	168	2,583	+269.422%
2025-03-12	10.05	12.06	10.01	10.34	+30.886%	170	2,583	+215.474%
2025-03-11	7.53	9.02	6.90	7.90	+10.490%	576	2,584	+312.911%
2025-03-10	11.72	11.72	6.65	7.15	-50.000%	633	2,440	+356.224%
2025-03-07	14.80	15.37	11.80	14.30	-5.172%	2,134	2,268	+128.112%
2025-03-06	17.35	17.35	14.20	15.08	-25.824%	357	1,949	+116.313%
2025-03-05	19.40	21.20	17.86	20.33	+6.440%	260	1,891	+60.453%
2025-03-04	18.85	23.13	16.39	19.10	-16.776%	563	1,880	+70.785%
2025-03-03	31.25	32.75	22.55	22.95	-18.036%	476	1,750	+42.135%
2025-02-28	21.22	28.35	21.00	28.00	+22.004%	560	1,581	+16.500%
2025-02-27	26.30	28.00	22.95	22.95	-15.251%	347	1,557	+42.135%
2025-02-26	32.90	35.40	25.65	27.08	-16.728%	560	1,427	+20.458%
2025-02-25	43.00	43.00	29.80	32.52	-33.347%	2,023	1,233	+0.308%
2025-02-24	48.20	51.65	46.68	48.79	-6.443%	7	324	-33.142%
2025-02-21	58.30	58.30	52.15	52.15	-19.335%	14	321	-37.450%
2025-02-20	62.73	64.65	61.61	64.65	-7.788%	5	323	-49.544%
2025-02-19	70.11	70.11	70.11	70.11	+8.245%	1	320	-53.473%
2025-02-18	66.75	66.75	64.77	64.77	-1.864%	2	320	-49.637%
2025-02-14	64.98	66.00	64.98	66.00	-5.240%	10	320	-50.576%
2025-02-13	64.20	70.20	64.20	69.65	+16.862%	5	322	-53.166%
2025-02-12	51.00	59.60	51.00	59.60	+24.817%	11	322	-45.268%
2025-02-11	59.85	60.97	47.53	47.75	-27.399%	114	322	-31.686%
2025-02-10	67.65	71.34	64.50	65.77	-10.480%	15	324	-50.403%
2025-02-07	81.01	81.01	73.10	73.47	-10.293%	50	315	-55.601%
2025-02-06	78.80	81.90	78.80	81.90	-4.154%	25	291	-60.171%
2025-02-05	91.77	91.80	85.45	85.45	-9.018%	33	288	-61.826%
2025-02-04	97.10	97.10	93.92	93.92	+2.343%	4	261	-65.268%
2025-02-03	93.10	93.45	89.87	91.77	-25.250%	107	261	-64.455%
2025-01-31	122.77	122.77	122.77	122.77	+23.648%	2	187	-73.430%
2025-01-30	105.57	105.57	96.39	99.29	+1.732%	11	187	-67.147%
2025-01-29	96.53	97.60	96.53	97.60	-5.049%	2	187	-66.578%
2025-01-28	102.90	102.90	97.49	102.79	+0.381%	28	187	-68.265%
2025-01-27	107.00	107.00	102.31	102.40	-14.051%	14	210	-68.145%
2025-01-24	119.14	119.14	119.14	119.14	-6.813%	2	213	-72.620%
2025-01-22	127.85	127.85	127.85	127.85	+2.019%	1	213	-74.486%
2025-01-21	119.51	127.45	119.51	125.32	-10.709%	8	214	-73.971%
2025-01-17	140.35	140.35	140.35	140.35	+15.344%	4	213	-76.758%
2025-01-16	124.73	124.73	121.68	121.68	-2.147%	3	213	-73.192%
2025-01-15	124.35	124.35	124.35	124.35	+5.695%	3	214	-73.768%
2025-01-14	126.55	126.55	117.65	117.65	+13.870%	4	211	-72.274%
2025-01-13	97.94	103.32	97.94	103.32	-3.781%	3	214	-68.428%
2025-01-10	108.63	108.63	104.17	107.38	-4.381%	56	212	-69.622%
2025-01-08	108.20	112.30	108.20	112.30	+4.973%	15	209	-70.953%
2025-01-07	109.74	109.74	106.98	106.98	-11.462%	2	209	-69.508%
2025-01-06	120.83	120.83	120.83	120.83	-2.122%	1	209	-73.003%
2025-01-03	102.50	123.45	102.50	123.45	+28.286%	20	208	-73.576%
2025-01-02	103.35	103.35	93.50	96.23	-19.848%	120	206	-66.102%
2024-12-31	124.38	124.38	119.93	120.06	-11.721%	9	243	-72.830%
2024-12-30	135.11	136.00	135.11	136.00	-4.995%	3	243	-76.015%
2024-12-27	144.79	145.20	143.15	143.15	-15.849%	10	242	-77.213%
2024-12-24	157.60	170.11	157.60	170.11	+15.879%	41	258	-80.824%
2024-12-23	140.30	146.80	140.30	146.80	+3.988%	5	258	-77.779%
2024-12-20	143.19	143.19	141.17	141.17	-0.113%	2	257	-76.893%
2024-12-19	161.70	161.70	141.33	141.33	-8.269%	5	259	-76.919%
2024-12-18	180.16	195.21	154.07	154.07	-14.996%	41	259	-78.828%
2024-12-17	175.05	181.25	175.05	181.25	+5.802%	2	278	-82.003%
2024-12-16	154.96	171.31	154.96	171.31	+19.338%	5	280	-80.958%
2024-12-13	143.55	143.55	143.55	143.55	+4.112%	2	280	-77.276%
2024-12-12	136.26	137.88	136.26	137.88	+3.654%	2	279	-76.342%
2024-12-11	127.25	133.02	127.25	133.02	+6.416%	3	277	-75.477%
2024-12-10	123.72	125.00	122.91	125.00	+20.192%	4	280	-73.904%
2024-12-09	115.47	115.47	104.00	104.00	+1.961%	6	280	-68.635%
2024-12-06	95.55	102.00	95.55	102.00	+10.509%	8	280	-68.020%
2024-12-05	94.00	94.00	91.17	92.30	+19.870%	93	282	-64.659%
2024-12-03	78.95	78.95	75.20	77.00	-8.333%	16	222	-57.636%
2024-12-02	82.35	84.00	79.09	84.00	+32.034%	13	220	-61.167%
2024-11-27	63.96	63.96	61.52	63.62	-5.678%	4	229	-48.727%
2024-11-26	73.71	73.71	67.45	67.45	-8.294%	4	229	-51.638%
2024-11-25	80.50	82.82	73.55	73.55	-11.705%	9	228	-55.649%
2024-11-22	82.75	83.30	82.75	83.30	+11.737%	4	224	-60.840%
2024-11-21	79.40	79.40	72.62	74.55	+1.016%	17	226	-56.244%
2024-11-20	74.88	75.30	72.04	73.80	-6.047%	10	228	-55.799%
2024-11-19	70.00	79.55	70.00	78.55	+9.722%	13	222	-58.472%
2024-11-18	76.87	79.73	71.52	71.59	+19.396%	31	229	-54.435%
2024-11-15	53.27	59.96	53.27	59.96	+12.834%	28	216	-45.597%
2024-11-14	60.40	60.40	52.45	53.14	-19.130%	75	215	-38.615%
2024-11-13	66.10	67.83	60.30	65.71	+4.219%	19	205	-50.358%
2024-11-12	70.98	75.31	63.05	63.05	-20.462%	15	209	-48.263%
2024-11-11	77.85	87.90	71.84	79.27	+32.404%	82	200	-58.850%
2024-11-08	48.57	63.80	47.90	59.87	+36.503%	380	198	-45.515%
2024-11-07	39.35	45.74	39.35	43.86	+8.163%	61	182	-25.627%
2024-11-06	39.68	41.06	34.50	40.55	+108.698%	164	148	-19.556%
2024-11-04	18.13	19.90	18.13	19.43	-11.400%	6	114	+67.885%
2024-10-31	24.00	24.00	21.93	21.93	-18.718%	51	114	+48.746%
2024-10-30	24.40	26.98	24.25	26.98	+4.170%	5	68	+20.904%
2024-10-29	26.30	26.30	25.90	25.90	-17.120%	3	64	+25.946%
2024-10-28	29.62	31.25	29.62	31.25	-0.857%	2	66	+4.384%
2024-10-25	31.06	31.52	29.65	31.52	+16.482%	94	66	+3.490%
2024-10-24	22.04	27.06	21.45	27.06	+162.718%	10	81	+20.547%
2024-10-23	10.10	10.30	10.10	10.30	-4.718%	3	73	+216.699%
2024-10-22	10.60	10.81	10.60	10.81	-2.083%	2	74	+201.758%
2024-10-21	11.20	11.20	11.04	11.04	-9.360%	2	74	+195.471%
2024-10-18	12.25	12.25	12.18	12.18	-1.774%	8	72	+167.816%
2024-10-17	12.10	12.40	12.10	12.40	-1.976%	51	71	+163.065%
2024-10-16	12.65	12.65	12.65	12.65	+0.397%	17	20	+157.866%
2024-10-14	12.60	12.60	12.60	12.60	0.000%	3	3	+158.889%