Dark

TSLA20250516C345
TSLA May 16 2025 345.00 Call (TSLA250516C00345000)
option OPRA

Expired

May 15, 2025

4.05-55.738%(-5.10)95,494

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	5.25	6.45	2.65	4.05	-55.738%	95,494	16,110	0.000%
2025-05-14	7.20	11.60	5.25	9.15	+105.618%	96,304	11,892	-55.738%
2025-05-13	1.74	6.30	1.37	4.45	+148.603%	48,082	13,014	-8.989%
2025-05-12	2.91	3.20	1.39	1.79	+118.293%	10,154	8,461	+126.257%
2025-05-09	0.50	2.05	0.50	0.82	+105.000%	19,110	8,652	+393.902%
2025-05-08	0.29	0.70	0.29	0.40	+37.931%	1,434	2,289	+912.500%
2025-05-07	0.40	0.40	0.28	0.29	-21.622%	86	2,196	+1,296.552%
2025-05-06	0.40	0.50	0.34	0.37	-36.207%	789	2,183	+994.595%
2025-05-05	1.15	1.17	0.49	0.58	-55.725%	356	1,748	+598.276%
2025-05-02	1.38	2.37	1.03	1.31	+6.504%	930	1,676	+209.160%
2025-05-01	1.35	2.20	1.23	1.23	-22.152%	474	1,737	+229.268%
2025-04-30	1.83	1.84	1.24	1.58	-45.890%	765	1,815	+156.329%
2025-04-29	2.72	3.10	1.82	2.92	+16.335%	324	1,933	+38.699%
2025-04-28	3.25	4.70	1.62	2.51	-10.357%	856	1,849	+61.355%
2025-04-25	0.93	3.75	0.88	2.80	+268.421%	2,238	2,036	+44.643%
2025-04-24	0.67	0.88	0.61	0.76	-8.434%	164	1,658	+432.895%
2025-04-23	0.88	1.22	0.53	0.83	-17.822%	181	1,612	+387.952%
2025-04-22	0.72	1.08	0.72	1.01	+44.286%	237	1,672	+300.990%
2025-04-21	0.71	0.73	0.62	0.70	-17.647%	137	1,604	+478.571%
2025-04-17	1.07	1.07	0.83	0.85	-18.269%	97	1,629	+376.471%
2025-04-16	1.35	1.44	1.01	1.04	-29.730%	136	1,629	+289.423%
2025-04-15	1.43	1.82	1.35	1.48	-11.377%	144	1,609	+173.649%
2025-04-14	2.62	2.70	1.55	1.67	-30.992%	473	1,591	+142.515%
2025-04-11	3.50	3.56	2.11	2.42	-14.488%	642	1,687	+67.355%
2025-04-10	4.00	4.50	2.71	2.83	-49.464%	238	1,608	+43.110%
2025-04-09	1.78	5.74	1.78	5.60	+243.558%	856	1,554	-27.679%
2025-04-08	2.60	2.85	1.55	1.63	-24.885%	580	1,572	+148.466%
2025-04-07	1.91	3.77	1.91	2.17	-18.727%	243	1,574	+86.636%
2025-04-04	4.98	4.98	2.67	2.67	-54.045%	662	1,577	+51.685%
2025-04-03	6.50	7.10	4.75	5.81	-33.218%	309	1,657	-30.293%
2025-04-02	3.75	9.75	3.30	8.70	+51.304%	335	1,677	-53.448%
2025-04-01	5.00	7.45	4.75	5.75	+27.778%	165	1,525	-29.565%
2025-03-31	3.98	4.50	3.35	4.50	-21.053%	413	1,474	-10.000%
2025-03-28	7.10	7.92	5.40	5.70	-25.197%	356	1,483	-28.947%
2025-03-27	7.03	12.23	7.03	7.62	+8.857%	234	1,438	-46.850%
2025-03-26	9.75	10.10	6.20	7.00	-37.220%	374	1,401	-42.143%
2025-03-25	10.20	11.15	7.50	11.15	+20.541%	212	1,556	-63.677%
2025-03-24	4.75	9.25	4.57	9.25	+140.260%	273	1,488	-56.216%
2025-03-21	2.81	3.85	2.81	3.85	+45.283%	254	1,523	+5.195%
2025-03-20	2.87	3.20	2.57	2.65	-21.829%	277	1,537	+52.830%
2025-03-19	2.84	3.46	2.52	3.39	+48.035%	61	1,326	+19.469%
2025-03-18	2.58	2.74	2.28	2.29	-33.041%	188	1,323	+76.856%
2025-03-17	4.16	4.16	2.95	3.42	-30.204%	60	1,312	+18.421%
2025-03-14	5.10	5.25	4.25	4.90	+7.692%	334	1,302	-17.347%
2025-03-13	4.95	4.95	3.85	4.55	-13.333%	57	1,289	-10.989%
2025-03-12	5.27	6.50	5.25	5.25	+27.119%	67	1,289	-22.857%
2025-03-11	3.92	4.80	3.40	4.13	+12.228%	202	1,290	-1.937%
2025-03-10	6.50	6.50	3.55	3.68	-50.270%	530	1,258	+10.054%
2025-03-07	7.24	8.20	6.35	7.40	-8.755%	756	1,312	-45.270%
2025-03-06	9.37	9.66	7.70	8.11	-28.230%	385	1,040	-50.062%
2025-03-05	10.89	12.43	10.10	11.30	+4.436%	59	1,094	-64.159%
2025-03-04	11.90	12.81	9.26	10.82	-24.070%	192	1,086	-62.569%
2025-03-03	19.30	19.79	13.00	14.25	-13.374%	105	1,083	-71.579%
2025-02-28	12.75	16.89	12.40	16.45	+20.073%	294	1,077	-75.380%
2025-02-27	15.55	17.09	13.44	13.70	-10.399%	107	1,021	-70.438%
2025-02-26	21.00	21.80	15.20	15.29	-24.680%	111	1,001	-73.512%
2025-02-25	29.45	29.45	18.00	20.30	-34.516%	319	994	-80.049%
2025-02-24	34.20	36.63	29.37	31.00	-10.145%	184	865	-86.935%
2025-02-21	43.35	43.35	33.47	34.50	-21.053%	804	877	-88.261%
2025-02-20	46.25	46.25	42.25	43.70	-12.425%	16	790	-90.732%
2025-02-19	46.60	53.90	46.60	49.90	+11.384%	231	795	-91.884%
2025-02-18	47.50	47.61	44.10	44.80	-4.984%	31	792	-90.960%
2025-02-14	50.05	51.42	43.50	47.15	-1.257%	760	524	-91.410%
2025-02-13	41.44	50.25	41.44	47.75	+30.464%	242	524	-91.518%
2025-02-12	36.70	42.00	35.00	36.60	+11.756%	447	479	-88.934%
2025-02-11	41.94	43.40	32.65	32.75	-28.133%	187	369	-87.634%
2025-02-10	47.41	51.00	45.50	45.57	-11.256%	11	340	-91.113%
2025-02-07	61.65	61.65	51.35	51.35	-12.147%	48	338	-92.113%
2025-02-06	60.95	60.95	55.16	58.45	-9.380%	11	334	-93.071%
2025-02-05	67.40	67.40	64.50	64.50	-9.091%	4	336	-93.721%
2025-02-04	73.50	73.50	69.03	70.95	+1.502%	6	336	-94.292%
2025-02-03	71.05	71.05	67.60	69.90	-25.914%	5	335	-94.206%
2025-01-31	91.05	94.40	91.05	94.35	+23.738%	6	334	-95.707%
2025-01-30	77.68	77.68	71.20	76.25	+3.110%	9	341	-94.689%
2025-01-29	73.95	73.95	73.95	73.95	-12.173%	4	341	-94.523%
2025-01-28	81.94	84.25	81.94	84.20	+5.355%	12	337	-95.190%
2025-01-27	80.17	85.20	79.92	79.92	-11.885%	5	327	-94.932%
2025-01-24	95.35	95.35	90.70	90.70	-20.536%	6	329	-95.535%
2025-01-17	118.20	118.80	114.14	114.14	+34.314%	12	326	-96.452%
2025-01-14	102.20	102.20	84.98	84.98	+7.570%	22	326	-95.234%
2025-01-13	76.80	79.00	76.80	79.00	-8.140%	3	338	-94.873%
2025-01-10	82.80	86.00	82.30	86.00	+1.667%	6	338	-95.291%
2025-01-08	84.59	84.59	84.59	84.59	-0.553%	3	336	-95.212%
2025-01-07	85.06	85.06	85.06	85.06	+9.051%	2	336	-95.239%
2025-01-03	77.25	78.00	77.25	78.00	+8.228%	12	336	-94.808%
2025-01-02	78.00	80.58	72.07	72.07	-26.669%	20	341	-94.380%
2024-12-31	105.40	105.40	98.28	98.28	-10.156%	11	342	-95.879%
2024-12-30	108.35	109.57	108.35	109.39	-7.921%	15	342	-96.298%
2024-12-27	125.46	125.46	118.80	118.80	-14.948%	46	343	-96.591%
2024-12-26	140.28	140.28	139.68	139.68	+2.068%	6	328	-97.101%
2024-12-24	132.61	136.85	132.61	136.85	+17.801%	19	341	-97.041%
2024-12-23	116.17	116.17	116.17	116.17	-9.029%	2	341	-96.514%
2024-12-20	133.85	133.85	127.70	127.70	+3.109%	2	343	-96.829%
2024-12-19	137.95	137.95	123.85	123.85	-18.819%	6	343	-96.730%
2024-12-18	152.56	152.56	152.56	152.56	-5.360%	10	343	-97.345%
2024-12-17	148.33	162.53	148.33	161.20	+22.121%	9	333	-97.488%
2024-12-16	132.00	132.00	132.00	132.00	+10.000%	1	326	-96.932%
2024-12-13	110.11	122.93	110.11	120.00	+4.969%	70	326	-96.625%
2024-12-12	115.50	119.40	110.25	114.32	+2.723%	23	291	-96.457%
2024-12-11	111.29	111.29	111.29	111.29	+11.849%	1	286	-96.361%
2024-12-10	96.14	103.41	96.14	99.50	+18.594%	27	285	-95.930%
2024-12-09	93.90	98.20	81.80	83.90	-4.409%	30	276	-95.173%
2024-12-06	76.68	87.77	75.90	87.77	+22.704%	76	276	-95.386%
2024-12-05	71.40	75.60	71.40	71.53	+17.745%	42	270	-94.338%
2024-12-04	58.35	60.75	58.35	60.75	+5.104%	10	270	-93.333%
2024-12-03	60.60	61.00	57.55	57.80	-11.553%	47	263	-92.993%
2024-12-02	60.23	65.35	60.23	65.35	+18.495%	78	229	-93.803%
2024-11-29	52.80	55.15	51.88	55.15	+16.646%	44	271	-92.656%
2024-11-27	52.10	52.10	46.34	47.28	-9.598%	75	259	-91.434%
2024-11-26	56.10	58.07	52.30	52.30	-6.356%	42	259	-92.256%
2024-11-25	68.95	68.95	55.85	55.85	-15.186%	112	256	-92.748%
2024-11-22	56.96	68.37	56.96	65.85	+13.300%	32	191	-93.850%
2024-11-21	61.74	62.55	56.32	58.12	-2.023%	58	197	-93.032%
2024-11-20	59.41	60.10	55.72	59.32	-2.578%	8	187	-93.173%
2024-11-19	56.57	61.89	56.57	60.89	+4.712%	7	184	-93.349%
2024-11-18	58.59	65.00	53.55	58.15	+23.592%	43	183	-93.035%
2024-11-15	40.75	47.30	40.75	47.05	+13.923%	6	178	-91.392%
2024-11-14	44.25	45.55	41.30	41.30	-16.532%	15	178	-90.194%
2024-11-13	56.24	56.24	45.70	49.48	+0.774%	69	172	-91.815%
2024-11-12	59.00	60.32	49.10	49.10	-22.799%	29	137	-91.752%
2024-11-11	61.65	71.45	55.00	63.60	+40.150%	175	126	-93.632%
2024-11-08	38.36	49.08	38.36	45.38	+34.939%	140	102	-91.075%
2024-11-07	31.61	33.63	31.61	33.63	+25.955%	21	62	-87.957%
2024-11-06	25.01	26.70	25.01	26.70	+77.409%	17	41	-84.831%
2024-11-05	15.05	15.05	15.05	15.05	+15.503%	1	29	-73.090%
2024-11-04	13.03	13.03	13.03	13.03	-14.163%	1	29	-68.918%
2024-10-31	15.18	15.18	15.18	15.18	+130.000%	2	28	-73.320%
2024-10-23	6.60	6.60	6.60	6.60	-25.000%	1	26	-38.636%
2024-10-16	8.80	8.80	8.80	8.80	0.000%	25	25	-53.977%