Dark

TSLA20250516C340
TSLA May 16 2025 340.00 Call (TSLA250516C00340000)
option OPRA

Expired

May 15, 2025

6.55-46.091%(-5.60)118,223

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	7.00	9.30	4.10	6.55	-46.091%	118,223	13,795	0.000%
2025-05-14	9.45	14.70	7.10	12.15	+100.495%	86,310	13,708	-46.091%
2025-05-13	2.51	8.20	1.86	6.06	+142.400%	94,093	15,404	+8.086%
2025-05-12	4.30	5.00	1.89	2.50	+133.645%	46,335	14,783	+162.000%
2025-05-09	0.65	2.65	0.65	1.07	+109.804%	28,674	9,293	+512.150%
2025-05-08	0.35	0.90	0.34	0.51	+59.375%	4,844	8,017	+1,184.314%
2025-05-07	0.48	0.51	0.31	0.32	-30.435%	871	7,967	+1,946.875%
2025-05-06	0.50	0.63	0.41	0.46	-36.111%	1,392	7,635	+1,323.913%
2025-05-05	1.37	1.38	0.59	0.72	-55.000%	3,857	7,267	+809.722%
2025-05-02	1.67	2.87	1.25	1.60	+5.263%	5,696	5,743	+309.375%
2025-05-01	1.82	2.65	1.52	1.52	-19.577%	1,583	5,675	+330.921%
2025-04-30	2.16	2.41	1.46	1.89	-45.217%	2,415	5,856	+246.561%
2025-04-29	2.96	3.70	2.17	3.45	+15.000%	3,353	5,623	+89.855%
2025-04-28	3.74	5.45	1.85	3.00	-9.091%	1,712	4,965	+118.333%
2025-04-25	0.98	4.45	0.91	3.30	+275.000%	5,168	5,337	+98.485%
2025-04-24	0.79	1.00	0.72	0.88	0.000%	705	5,176	+644.318%
2025-04-23	1.12	1.44	0.60	0.88	-23.478%	700	4,832	+644.318%
2025-04-22	0.80	1.25	0.77	1.15	+43.750%	464	4,797	+469.565%
2025-04-21	0.70	0.80	0.68	0.80	-18.367%	1,117	4,704	+718.750%
2025-04-17	1.20	1.20	0.91	0.98	-16.949%	481	4,656	+568.367%
2025-04-16	1.72	1.75	1.12	1.18	-35.519%	539	4,656	+455.085%
2025-04-15	1.72	2.09	1.54	1.83	-4.188%	429	4,588	+257.923%
2025-04-14	2.97	2.97	1.79	1.91	-32.982%	6,040	4,639	+242.932%
2025-04-11	3.65	4.15	2.38	2.85	-20.833%	1,776	7,806	+129.825%
2025-04-10	4.83	5.10	3.00	3.60	-42.857%	1,742	7,698	+81.944%
2025-04-09	2.22	6.48	2.22	6.30	+238.710%	5,710	7,760	+3.968%
2025-04-08	2.90	3.30	1.76	1.86	-25.301%	1,459	4,487	+252.151%
2025-04-07	2.09	4.35	2.09	2.49	-18.361%	792	4,319	+163.052%
2025-04-04	5.21	5.80	2.99	3.05	-54.478%	698	4,360	+114.754%
2025-04-03	5.96	7.95	5.27	6.70	-31.282%	465	4,436	-2.239%
2025-04-02	3.94	10.70	3.80	9.75	+52.106%	1,345	4,594	-32.821%
2025-04-01	5.58	8.50	5.20	6.41	+33.542%	737	4,062	+2.184%
2025-03-31	4.55	4.95	3.70	4.80	-23.810%	261	4,395	+36.458%
2025-03-28	8.87	9.07	6.00	6.30	-24.279%	604	4,365	+3.968%
2025-03-27	7.80	13.26	7.80	8.32	+7.633%	897	4,328	-21.274%
2025-03-26	10.30	11.05	6.81	7.73	-36.743%	430	4,107	-15.265%
2025-03-25	11.20	12.28	8.20	12.22	+22.200%	967	4,058	-46.399%
2025-03-24	5.35	10.00	5.21	10.00	+132.558%	944	4,286	-34.500%
2025-03-21	3.80	4.30	3.45	4.30	+48.276%	248	4,521	+52.326%
2025-03-20	3.14	3.55	2.83	2.90	-13.947%	140	4,454	+125.862%
2025-03-19	3.15	3.65	2.76	3.37	+33.202%	71	4,395	+94.362%
2025-03-18	2.78	3.08	2.50	2.53	-33.245%	159	4,393	+158.893%
2025-03-17	4.84	4.84	3.28	3.79	-31.091%	535	4,383	+72.823%
2025-03-14	5.65	5.74	4.73	5.50	+11.111%	522	3,977	+19.091%
2025-03-13	5.56	5.56	4.27	4.95	-13.613%	170	3,947	+32.323%
2025-03-12	6.00	7.15	5.05	5.73	+25.934%	282	3,947	+14.311%
2025-03-11	4.41	5.26	3.80	4.55	+15.190%	853	4,035	+43.956%
2025-03-10	6.90	7.10	3.95	3.95	-52.410%	3,056	3,857	+65.823%
2025-03-07	8.00	9.25	6.92	8.30	-6.215%	3,890	1,840	-21.084%
2025-03-06	10.90	10.90	8.39	8.85	-24.359%	1,351	1,342	-25.989%
2025-03-05	11.95	13.25	10.80	11.70	-0.847%	324	1,966	-44.017%
2025-03-04	11.16	14.50	10.05	11.80	-23.871%	1,009	1,820	-44.492%
2025-03-03	20.67	21.50	13.90	15.50	-11.932%	388	1,576	-57.742%
2025-02-28	13.60	18.15	13.50	17.60	+21.379%	996	1,545	-62.784%
2025-02-27	16.83	18.65	14.50	14.50	-14.454%	779	1,483	-54.828%
2025-02-26	21.66	23.45	16.25	16.95	-16.255%	1,093	1,169	-61.357%
2025-02-25	31.36	31.39	19.45	20.24	-38.198%	849	1,096	-67.638%
2025-02-24	36.65	38.85	30.95	32.75	-10.641%	390	869	-80.000%
2025-02-21	46.30	46.30	35.20	36.65	-21.030%	508	683	-82.128%
2025-02-20	50.65	50.65	44.90	46.41	-11.211%	22	618	-85.887%
2025-02-19	48.00	56.00	48.00	52.27	+10.977%	46	614	-87.469%
2025-02-18	48.96	50.20	45.00	47.10	-5.517%	57	618	-86.093%
2025-02-14	53.98	53.98	45.23	49.85	-0.993%	364	653	-86.861%
2025-02-13	43.33	52.50	43.33	50.35	+28.937%	146	646	-86.991%
2025-02-12	36.07	44.25	36.07	39.05	+10.467%	410	646	-83.227%
2025-02-11	44.20	45.60	34.11	35.35	-27.487%	402	643	-81.471%
2025-02-10	50.90	53.66	47.30	48.75	-9.722%	17	509	-86.564%
2025-02-07	61.50	61.50	54.00	54.00	-12.551%	20	506	-87.870%
2025-02-06	62.75	62.75	58.54	61.75	-9.722%	20	513	-89.393%
2025-02-05	71.75	71.75	67.75	68.40	-6.621%	11	503	-90.424%
2025-02-04	73.25	73.25	73.25	73.25	+1.934%	2	504	-91.058%
2025-02-03	75.40	75.40	68.00	71.86	-27.451%	13	506	-90.885%
2025-01-31	95.77	99.05	95.77	99.05	+15.984%	26	494	-93.387%
2025-01-30	80.60	91.50	79.45	85.40	+8.790%	19	494	-92.330%
2025-01-29	77.13	78.50	77.13	78.50	-10.183%	4	500	-91.656%
2025-01-28	79.77	87.40	79.77	87.40	+5.301%	3	498	-92.506%
2025-01-27	85.43	89.31	83.00	83.00	-13.452%	7	500	-92.108%
2025-01-24	99.62	99.62	95.90	95.90	-5.050%	8	499	-93.170%
2025-01-22	103.00	103.12	101.00	101.00	-0.227%	13	498	-93.515%
2025-01-21	99.60	101.23	99.45	101.23	+0.327%	22	484	-93.530%
2025-01-16	101.77	101.77	99.00	100.90	-8.273%	12	484	-93.508%
2025-01-15	103.60	110.00	103.60	110.00	+3.774%	33	476	-94.045%
2025-01-14	103.30	106.00	103.30	106.00	+22.529%	3	488	-93.821%
2025-01-13	86.51	86.51	86.51	86.51	-0.712%	1	489	-92.429%
2025-01-10	89.66	89.68	87.13	87.13	-1.101%	22	489	-92.482%
2025-01-08	90.60	90.60	88.10	88.10	-0.113%	3	480	-92.565%
2025-01-07	92.00	92.53	88.20	88.20	-9.816%	7	480	-92.574%
2025-01-06	108.70	108.70	97.15	97.80	-1.965%	1,316	482	-93.303%
2025-01-03	82.90	99.76	82.90	99.76	+26.278%	24	1,525	-93.434%
2025-01-02	86.44	88.03	75.05	79.00	-19.878%	17	1,519	-91.709%
2024-12-31	105.64	105.64	98.15	98.60	-12.936%	19	1,512	-93.357%
2024-12-30	115.58	115.58	112.10	113.25	-6.559%	15	1,512	-94.216%
2024-12-27	136.18	136.18	121.20	121.20	-15.174%	6	1,514	-94.596%
2024-12-26	144.95	144.95	140.59	142.88	+14.994%	4	1,513	-95.416%
2024-12-23	124.25	124.25	124.25	124.25	-5.921%	1	1,514	-94.728%
2024-12-20	121.46	135.10	121.46	132.07	+1.126%	19	1,514	-95.041%
2024-12-19	135.65	135.65	123.50	130.60	-3.295%	16	1,513	-94.985%
2024-12-18	154.27	165.65	132.89	135.05	-19.980%	11	1,509	-95.150%
2024-12-17	166.25	168.77	158.10	168.77	+13.665%	13	1,501	-96.119%
2024-12-16	132.30	150.18	132.30	148.48	+18.537%	27	1,503	-95.589%
2024-12-13	123.35	126.15	118.69	125.26	+6.514%	26	1,494	-94.771%
2024-12-12	118.35	121.27	117.60	117.60	+3.067%	9	1,497	-94.430%
2024-12-11	104.37	114.10	103.48	114.10	+12.993%	22	1,501	-94.259%
2024-12-10	99.20	106.75	99.20	100.98	+17.830%	24	1,514	-93.514%
2024-12-09	96.75	101.50	84.52	85.70	-5.094%	27	1,516	-92.357%
2024-12-06	79.74	90.30	78.33	90.30	+20.400%	34	1,524	-92.746%
2024-12-05	70.85	78.40	70.85	75.00	+14.416%	43	1,522	-91.267%
2024-12-04	59.78	65.55	59.78	65.55	+9.799%	7	1,534	-90.008%
2024-12-03	64.53	64.53	59.70	59.70	-13.037%	21	1,533	-89.028%
2024-12-02	65.20	68.65	63.35	68.65	+25.618%	17	1,522	-90.459%
2024-11-29	53.70	55.00	53.35	54.65	+8.411%	90	1,525	-88.015%
2024-11-27	54.10	54.10	48.40	50.41	-7.674%	31	1,492	-87.007%
2024-11-26	59.41	61.25	53.60	54.60	-6.266%	1,358	1,492	-88.004%
2024-11-25	73.82	73.82	58.25	58.25	-14.401%	48	348	-88.755%
2024-11-22	60.45	70.35	59.00	68.05	+12.572%	106	337	-90.375%
2024-11-21	64.94	65.94	60.00	60.45	-3.589%	57	342	-89.165%
2024-11-20	61.10	62.70	57.77	62.70	-3.211%	118	338	-89.553%
2024-11-19	58.66	65.32	56.74	64.78	+9.741%	34	322	-89.889%
2024-11-18	59.11	66.44	54.97	59.03	+24.720%	54	316	-88.904%
2024-11-15	43.19	50.30	43.19	47.33	+13.911%	36	306	-86.161%
2024-11-14	50.25	50.25	41.55	41.55	-20.932%	42	300	-84.236%
2024-11-13	55.83	61.00	47.45	52.55	+3.039%	110	295	-87.536%
2024-11-12	61.35	62.75	48.80	51.00	-22.137%	139	231	-87.157%
2024-11-11	62.38	70.47	56.95	65.50	+39.421%	214	168	-90.000%
2024-11-08	37.89	54.30	36.80	46.98	+35.194%	220	122	-86.058%
2024-11-07	30.10	34.75	30.10	34.75	+12.169%	18	83	-81.151%
2024-11-06	29.00	30.98	26.72	30.98	+89.480%	33	83	-78.857%
2024-11-05	16.37	16.37	16.35	16.35	+11.986%	6	64	-59.939%
2024-11-04	14.60	14.60	14.60	14.60	-1.617%	3	58	-55.137%
2024-11-01	14.84	14.84	14.84	14.84	-10.061%	60	55	-55.863%
2024-10-31	17.59	17.59	16.50	16.50	-32.099%	6	25	-60.303%
2024-10-28	23.91	24.30	23.25	24.30	+4.202%	8	23	-73.045%
2024-10-25	20.98	23.42	20.98	23.32	+17.600%	8	15	-71.913%
2024-10-24	15.25	21.00	15.25	19.83	+183.286%	12	14	-66.969%
2024-10-23	7.00	7.00	7.00	7.00	-5.149%	1	3	-6.429%
2024-10-22	7.38	7.38	7.38	7.38	0.000%	2	2	-11.247%