Dark

TSLA20250516C315
TSLA May 16 2025 315.00 Call (TSLA250516C00315000)
option OPRA

Expired

May 15, 2025

27.42-17.035%(-5.63)6,015

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	25.30	31.00	21.05	27.42	-17.035%	6,015	10,870	0.000%
2025-05-14	28.50	35.62	23.70	33.05	+56.635%	6,108	11,417	-17.035%
2025-05-13	11.34	24.50	9.66	21.10	+92.694%	26,883	12,851	+29.953%
2025-05-12	14.10	14.55	8.15	10.95	+148.864%	55,569	15,401	+150.411%
2025-05-09	2.72	8.53	2.69	4.40	+113.592%	51,095	15,801	+523.182%
2025-05-08	1.31	3.20	1.31	2.06	+83.929%	6,779	6,571	+1,231.068%
2025-05-07	1.64	1.64	0.98	1.12	-25.828%	3,144	5,873	+2,348.214%
2025-05-06	1.62	2.06	1.33	1.51	-36.820%	2,135	4,797	+1,715.894%
2025-05-05	4.01	4.10	1.90	2.39	-48.268%	2,913	4,535	+1,047.280%
2025-05-02	5.05	7.50	3.50	4.62	+12.683%	6,763	4,019	+493.506%
2025-05-01	4.80	6.85	4.10	4.10	-18.812%	1,322	3,822	+568.780%
2025-04-30	5.38	5.45	3.95	5.05	-40.237%	1,347	3,732	+442.970%
2025-04-29	7.03	8.60	5.40	8.45	+19.350%	1,407	3,831	+224.497%
2025-04-28	8.53	11.25	4.50	7.08	-5.600%	1,739	3,470	+287.288%
2025-04-25	2.50	9.02	2.36	7.50	+234.821%	6,286	3,216	+265.600%
2025-04-24	1.70	2.36	1.66	2.24	+7.177%	289	3,228	+1,124.107%
2025-04-23	2.17	3.25	1.41	2.09	-8.333%	615	3,130	+1,211.962%
2025-04-22	1.51	2.50	1.46	2.28	+55.102%	532	3,149	+1,102.632%
2025-04-21	1.35	1.49	1.25	1.47	-24.227%	917	3,052	+1,765.306%
2025-04-17	2.13	2.17	1.79	1.94	-17.797%	505	3,450	+1,313.402%
2025-04-16	3.15	3.60	2.15	2.36	-38.701%	721	3,450	+1,061.864%
2025-04-15	3.80	4.51	3.25	3.85	-5.637%	561	3,429	+612.208%
2025-04-14	6.43	6.43	3.75	4.08	-25.547%	531	3,398	+572.059%
2025-04-11	6.65	7.25	4.52	5.48	-18.815%	1,392	3,416	+400.365%
2025-04-10	7.90	8.95	5.75	6.75	-39.893%	733	3,059	+306.222%
2025-04-09	4.20	11.41	3.93	11.23	+233.234%	1,585	3,018	+144.167%
2025-04-08	5.60	6.12	3.30	3.37	-25.111%	650	2,756	+713.650%
2025-04-07	3.60	7.72	3.60	4.50	-18.182%	340	2,671	+509.333%
2025-04-04	9.75	9.75	5.50	5.50	-48.980%	1,214	2,695	+398.545%
2025-04-03	12.05	13.30	9.40	10.78	-32.960%	1,306	2,716	+154.360%
2025-04-02	6.95	17.07	6.85	16.08	+45.126%	1,077	3,051	+70.522%
2025-04-01	9.76	14.00	9.65	11.08	+28.837%	783	2,901	+147.473%
2025-03-31	7.55	8.80	6.53	8.60	-19.325%	462	2,659	+218.837%
2025-03-28	13.59	13.75	10.00	10.66	-20.743%	816	2,549	+157.223%
2025-03-27	12.86	20.62	12.86	13.45	+5.078%	652	2,756	+103.866%
2025-03-26	16.85	17.36	11.42	12.80	-33.159%	447	2,874	+114.219%
2025-03-25	17.57	19.15	13.20	19.15	+22.364%	227	2,967	+43.185%
2025-03-24	8.67	15.80	8.65	15.65	+120.423%	820	2,963	+75.208%
2025-03-21	5.25	7.20	5.25	7.10	+42.000%	228	3,128	+286.197%
2025-03-20	5.20	5.80	4.78	5.00	-8.925%	922	3,095	+448.400%
2025-03-19	4.97	6.28	4.64	5.49	+30.714%	43	2,245	+399.454%
2025-03-18	4.67	4.95	4.17	4.20	-33.858%	90	2,240	+552.857%
2025-03-17	7.75	7.75	5.54	6.35	-31.647%	108	2,247	+331.811%
2025-03-14	8.96	9.29	7.90	9.29	+17.298%	130	2,177	+195.156%
2025-03-13	9.55	9.55	6.92	7.92	-15.834%	140	2,147	+246.212%
2025-03-12	9.93	11.05	9.10	9.41	+24.636%	252	2,147	+191.392%
2025-03-11	6.45	8.05	6.00	7.55	+19.651%	416	2,188	+263.179%
2025-03-10	10.74	10.74	6.31	6.31	-52.197%	1,080	1,905	+334.548%
2025-03-07	12.48	14.23	10.91	13.20	+0.380%	294	1,296	+107.727%
2025-03-06	15.80	16.20	13.00	13.15	-25.706%	144	1,248	+108.517%
2025-03-05	17.80	19.65	16.75	17.70	+0.283%	95	1,161	+54.915%
2025-03-04	17.61	21.35	15.50	17.65	-13.902%	301	1,147	+55.354%
2025-03-03	29.17	30.12	20.50	20.50	-21.154%	268	993	+33.756%
2025-02-28	20.00	26.20	20.00	26.00	+20.092%	376	900	+5.462%
2025-02-27	24.16	25.25	21.37	21.65	-12.348%	172	827	+26.651%
2025-02-26	32.65	32.65	23.79	24.70	-18.750%	511	767	+11.012%
2025-02-25	40.25	42.10	27.69	30.40	-37.177%	308	517	-9.803%
2025-02-24	45.50	49.00	45.50	48.39	-0.616%	9	387	-43.335%
2025-02-21	54.60	56.55	48.69	48.69	-17.989%	29	380	-43.685%
2025-02-20	59.46	59.46	59.25	59.37	-13.227%	5	375	-53.815%
2025-02-19	68.42	68.42	68.42	68.42	+11.252%	1	374	-59.924%
2025-02-18	64.70	64.70	61.50	61.50	-3.454%	3	373	-55.415%
2025-02-14	66.95	66.95	60.20	63.70	-1.347%	18	376	-56.954%
2025-02-13	60.10	64.57	58.70	64.57	+19.685%	33	376	-57.534%
2025-02-12	52.01	56.18	52.00	53.95	+15.179%	20	384	-49.175%
2025-02-11	57.82	57.82	44.80	46.84	-25.355%	96	385	-41.460%
2025-02-10	65.00	69.02	61.55	62.75	-10.993%	39	371	-56.303%
2025-02-07	75.03	75.50	70.50	70.50	-2.678%	36	356	-61.106%
2025-02-06	75.50	75.50	72.44	72.44	-14.927%	4	344	-62.148%
2025-02-05	87.00	88.15	85.15	85.15	-5.630%	10	341	-67.798%
2025-02-04	91.14	91.14	90.23	90.23	+3.073%	2	332	-69.611%
2025-02-03	89.30	89.30	87.54	87.54	-26.381%	24	331	-68.677%
2025-01-31	116.90	118.91	115.70	118.91	+11.863%	88	295	-76.941%
2025-01-30	97.80	107.15	97.80	106.30	+11.907%	46	295	-74.205%
2025-01-29	94.58	94.99	94.58	94.99	-3.150%	3	275	-71.134%
2025-01-28	98.08	98.08	98.08	98.08	+2.305%	3	274	-72.043%
2025-01-27	102.58	102.58	95.87	95.87	-12.742%	46	274	-71.399%
2025-01-24	114.55	114.55	109.87	109.87	-6.494%	6	229	-75.043%
2025-01-23	115.17	117.50	115.17	117.50	-2.254%	11	230	-76.664%
2025-01-22	120.21	120.21	120.21	120.21	-0.348%	1	240	-77.190%
2025-01-21	114.30	120.63	114.30	120.63	-7.599%	14	239	-77.269%
2025-01-17	125.25	136.45	125.25	130.55	+11.069%	18	239	-78.997%
2025-01-16	119.00	119.00	117.54	117.54	-4.633%	14	239	-76.672%
2025-01-15	120.00	123.25	120.00	123.25	+16.219%	7	238	-77.753%
2025-01-14	115.40	115.40	106.05	106.05	+0.712%	21	238	-74.144%
2025-01-13	105.30	105.30	105.30	105.30	+5.247%	1	238	-73.960%
2025-01-10	100.05	100.05	100.05	100.05	-5.791%	2	237	-72.594%
2025-01-08	106.80	106.80	106.20	106.20	+3.388%	2	236	-74.181%
2025-01-07	108.90	108.90	102.72	102.72	-13.015%	12	236	-73.306%
2025-01-06	118.10	118.10	118.09	118.09	+9.678%	2	226	-76.780%
2025-01-03	98.29	107.67	98.29	107.67	+14.543%	4	226	-74.533%
2025-01-02	94.80	98.70	90.40	94.00	-25.662%	16	226	-70.830%
2024-12-31	126.45	126.45	126.45	126.45	-1.002%	1	217	-78.316%
2024-12-30	131.84	131.84	127.73	127.73	-9.572%	6	217	-78.533%
2024-12-27	140.55	141.31	140.55	141.25	-8.877%	16	219	-80.588%
2024-12-24	149.85	158.75	149.85	155.01	+9.447%	82	273	-82.311%
2024-12-23	141.63	141.63	141.63	141.63	-2.727%	8	273	-80.640%
2024-12-20	149.66	149.66	145.60	145.60	-3.856%	37	277	-81.168%
2024-12-19	149.48	151.44	146.92	151.44	+2.214%	23	304	-81.894%
2024-12-18	148.16	148.16	148.16	148.16	-18.834%	1	285	-81.493%
2024-12-17	184.74	184.74	182.54	182.54	+17.238%	6	285	-84.979%
2024-12-16	155.70	155.70	155.70	155.70	+9.210%	1	288	-82.389%
2024-12-13	142.05	142.57	142.05	142.57	+3.222%	4	288	-80.767%
2024-12-12	138.12	138.12	138.12	138.12	+5.194%	3	289	-80.148%
2024-12-11	123.13	131.30	120.13	131.30	+8.244%	52	289	-79.117%
2024-12-10	108.43	121.30	108.43	121.30	+20.517%	12	289	-77.395%
2024-12-09	98.98	100.65	98.98	100.65	-1.929%	3	289	-72.757%
2024-12-06	92.49	102.63	92.49	102.63	+13.970%	66	289	-73.283%
2024-12-05	84.30	91.98	84.30	90.05	+20.937%	9	296	-69.550%
2024-12-04	72.70	74.46	72.70	74.46	+2.168%	3	302	-63.175%
2024-12-03	75.55	75.55	72.88	72.88	-10.246%	6	304	-62.377%
2024-12-02	80.00	81.20	78.80	81.20	+22.381%	4	302	-66.232%
2024-11-29	65.15	66.35	65.15	66.35	+7.380%	64	301	-58.674%
2024-11-27	63.15	63.15	60.50	61.79	-6.009%	55	291	-55.624%
2024-11-26	71.45	71.45	65.74	65.74	-5.776%	2	291	-58.290%
2024-11-25	69.77	69.77	69.77	69.77	-12.733%	1	291	-60.699%
2024-11-22	82.77	82.77	79.95	79.95	+10.245%	26	290	-65.704%
2024-11-21	71.60	72.62	71.60	72.52	-0.096%	16	291	-62.190%
2024-11-20	71.03	72.59	71.03	72.59	+8.749%	3	296	-62.226%
2024-11-18	70.60	78.19	66.75	66.75	+14.103%	19	295	-58.921%
2024-11-15	55.60	61.00	53.40	58.50	+14.706%	73	298	-53.128%
2024-11-14	57.14	57.14	50.80	51.00	-20.869%	76	300	-46.235%
2024-11-13	65.20	65.20	60.78	64.45	-0.386%	12	287	-57.455%
2024-11-12	70.42	73.10	60.25	64.70	-15.480%	24	292	-57.620%
2024-11-11	76.35	86.00	68.45	76.55	+31.756%	25	289	-64.180%
2024-11-08	46.45	63.58	46.35	58.10	+34.335%	652	283	-52.806%
2024-11-07	40.94	43.32	40.45	43.25	+10.388%	79	307	-36.601%
2024-11-06	38.28	39.18	35.35	39.18	+75.695%	111	253	-30.015%
2024-11-05	20.73	22.30	20.73	22.30	+20.541%	10	165	+22.960%
2024-11-04	18.50	18.50	18.50	18.50	-4.639%	2	159	+48.216%
2024-11-01	21.30	21.30	19.40	19.40	-8.187%	20	159	+41.340%
2024-10-31	23.30	23.30	21.09	21.13	-17.622%	168	157	+29.768%
2024-10-30	23.20	25.65	23.20	25.65	+7.728%	3	42	+6.901%
2024-10-29	23.72	23.81	23.72	23.81	-15.717%	4	43	+15.162%
2024-10-28	30.40	30.40	28.25	28.25	-3.584%	16	41	-2.938%
2024-10-25	29.31	29.31	29.24	29.30	+12.261%	10	25	-6.416%
2024-10-24	20.39	26.10	20.39	26.10	+176.190%	25	24	+5.057%
2024-10-23	9.50	9.50	9.45	9.45	-6.621%	17	4	+190.159%
2024-10-22	10.10	10.12	10.10	10.12	-1.938%	2	18	+170.949%
2024-10-21	10.35	10.35	10.32	10.32	-14.072%	2	19	+165.698%
2024-10-17	12.01	12.01	12.01	12.01	-0.332%	1	17	+128.310%
2024-10-16	11.95	12.05	11.85	12.05	-1.633%	19	16	+127.552%
2024-10-15	12.25	12.25	12.25	12.25	0.000%	3	3	+123.837%