Dark

TSLA20250516C350
TSLA May 16 2025 350.00 Call (TSLA250516C00350000)
option OPRA

Expired

May 15, 2025

2.50-62.963%(-4.25)130,611

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	3.70	4.20	1.68	2.50	-62.963%	130,611	36,079	0.000%
2025-05-14	5.35	9.00	3.80	6.75	+107.692%	196,072	34,277	-62.963%
2025-05-13	1.29	4.80	0.92	3.25	+151.938%	144,701	39,271	-23.077%
2025-05-12	2.59	3.00	1.02	1.29	+101.563%	69,664	36,884	+93.798%
2025-05-09	0.38	1.63	0.38	0.64	+93.939%	58,572	31,231	+290.625%
2025-05-08	0.24	0.55	0.22	0.33	+43.478%	11,024	26,226	+657.576%
2025-05-07	0.31	0.32	0.21	0.23	-25.806%	4,669	24,388	+986.957%
2025-05-06	0.35	0.42	0.29	0.31	-35.417%	12,268	25,847	+706.452%
2025-05-05	0.95	0.96	0.40	0.48	-55.140%	18,132	24,683	+420.833%
2025-05-02	1.12	2.00	0.87	1.07	+2.885%	37,232	22,602	+133.645%
2025-05-01	1.14	1.83	1.04	1.04	-19.380%	7,530	20,629	+140.385%
2025-04-30	1.58	1.58	1.01	1.29	-47.347%	3,987	18,892	+93.798%
2025-04-29	2.11	2.61	1.50	2.45	+14.486%	7,720	18,883	+2.041%
2025-04-28	2.76	4.05	1.32	2.14	-8.936%	13,654	19,125	+16.822%
2025-04-25	0.70	3.34	0.65	2.35	+261.538%	32,406	16,736	+6.383%
2025-04-24	0.64	0.78	0.53	0.65	-1.515%	377	14,850	+284.615%
2025-04-23	0.85	1.04	0.43	0.66	-26.667%	2,118	14,904	+278.788%
2025-04-22	0.65	1.00	0.63	0.90	+40.625%	2,335	14,731	+177.778%
2025-04-21	0.60	0.68	0.54	0.64	-18.987%	1,939	14,992	+290.625%
2025-04-17	0.95	0.98	0.73	0.79	-17.708%	1,136	14,399	+216.456%
2025-04-16	1.28	1.39	0.89	0.96	-33.333%	1,837	14,399	+160.417%
2025-04-15	1.29	1.60	1.18	1.44	-1.370%	1,538	14,497	+73.611%
2025-04-14	2.19	2.37	1.36	1.46	-34.529%	1,841	14,399	+71.233%
2025-04-11	2.85	3.30	1.84	2.23	-19.203%	3,922	14,503	+12.108%
2025-04-10	3.85	4.10	2.36	2.76	-45.020%	2,638	14,001	-9.420%
2025-04-09	1.50	5.10	1.50	5.02	+246.207%	4,454	13,625	-50.199%
2025-04-08	2.13	2.57	1.37	1.45	-30.622%	2,501	13,184	+72.414%
2025-04-07	1.91	3.60	1.61	2.09	-9.524%	2,461	13,538	+19.617%
2025-04-04	4.56	4.65	2.31	2.31	-56.333%	5,002	13,586	+8.225%
2025-04-03	5.14	6.78	4.15	5.29	-31.742%	3,264	13,174	-52.741%
2025-04-02	3.25	8.83	3.00	7.75	+49.038%	10,230	13,067	-67.742%
2025-04-01	4.58	6.95	4.20	5.20	+33.333%	2,739	10,179	-51.923%
2025-03-31	3.65	4.05	3.00	3.90	-23.529%	2,532	9,944	-35.897%
2025-03-28	7.27	7.55	4.89	5.10	-25.110%	3,546	9,975	-50.980%
2025-03-27	6.35	11.25	6.35	6.81	+7.244%	1,793	9,337	-63.289%
2025-03-26	8.87	9.27	5.60	6.35	-37.928%	2,899	9,374	-60.630%
2025-03-25	9.45	10.25	6.77	10.23	+22.222%	3,175	9,539	-75.562%
2025-03-24	4.25	8.40	4.10	8.37	+139.828%	3,700	9,645	-70.131%
2025-03-21	2.56	3.52	2.53	3.49	+38.492%	2,232	9,911	-28.367%
2025-03-20	2.61	2.90	2.30	2.52	-7.353%	1,275	9,753	-0.794%
2025-03-19	2.44	3.15	2.28	2.72	+30.769%	1,757	9,509	-8.088%
2025-03-18	2.34	2.59	2.06	2.08	-31.126%	1,291	9,605	+20.192%
2025-03-17	3.76	3.95	2.70	3.02	-33.186%	3,428	9,350	-17.219%
2025-03-14	4.70	4.84	3.85	4.52	+8.916%	2,009	8,066	-44.690%
2025-03-13	4.85	4.90	3.50	4.15	-14.256%	1,463	7,952	-39.759%
2025-03-12	5.25	6.05	4.60	4.84	+27.368%	9,984	7,952	-48.347%
2025-03-11	3.75	4.45	3.10	3.80	+8.571%	4,538	7,154	-34.211%
2025-03-10	5.65	5.78	3.25	3.50	-50.704%	3,330	5,195	-28.571%
2025-03-07	6.60	7.85	5.80	7.10	-4.698%	1,918	4,517	-64.789%
2025-03-06	8.77	8.85	6.95	7.45	-29.048%	3,010	4,442	-66.443%
2025-03-05	10.05	11.60	9.20	10.50	+5.000%	1,281	5,092	-76.190%
2025-03-04	10.10	12.37	8.45	10.00	-24.812%	1,860	4,870	-75.000%
2025-03-03	17.85	18.68	12.00	13.30	-14.744%	1,267	4,484	-81.203%
2025-02-28	11.85	16.00	11.45	15.60	+24.800%	2,154	4,124	-83.974%
2025-02-27	14.55	16.10	12.50	12.50	-14.676%	1,194	3,989	-80.000%
2025-02-26	19.00	20.45	14.00	14.65	-22.240%	2,418	3,417	-82.935%
2025-02-25	27.57	27.63	16.64	18.84	-35.809%	1,703	3,554	-86.730%
2025-02-24	32.50	34.60	27.08	29.35	-9.077%	422	2,795	-91.482%
2025-02-21	40.59	40.95	31.22	32.28	-22.310%	1,023	2,730	-92.255%
2025-02-20	46.10	46.10	39.10	41.55	-10.837%	181	2,550	-93.983%
2025-02-19	42.15	50.66	42.15	46.60	+12.181%	248	2,495	-94.635%
2025-02-18	43.68	46.00	40.25	41.54	-7.380%	325	2,611	-93.982%
2025-02-14	47.80	48.60	41.01	44.85	-1.429%	842	2,480	-94.426%
2025-02-13	39.48	47.60	38.05	45.50	+30.860%	498	2,480	-94.505%
2025-02-12	32.00	39.80	32.00	34.77	+10.311%	473	2,534	-92.810%
2025-02-11	39.60	40.85	30.35	31.52	-25.748%	444	2,480	-92.069%
2025-02-10	45.70	49.00	42.45	42.45	-13.367%	495	2,407	-94.111%
2025-02-07	54.80	60.35	48.84	49.00	-11.472%	242	2,235	-94.898%
2025-02-06	56.82	56.82	52.00	55.35	-10.726%	179	2,250	-95.483%
2025-02-05	65.95	65.95	61.00	62.00	-9.489%	158	2,247	-95.968%
2025-02-04	69.05	69.05	65.22	68.50	+2.163%	209	2,178	-96.350%
2025-02-03	69.00	69.95	64.00	67.05	-18.282%	240	2,252	-96.271%
2025-01-31	83.05	93.88	80.55	82.05	+4.522%	242	2,221	-96.953%
2025-01-30	84.05	84.28	68.00	78.50	+9.028%	157	2,221	-96.815%
2025-01-29	78.90	78.90	71.50	72.00	-10.559%	96	2,203	-96.528%
2025-01-28	70.59	80.50	70.59	80.50	+4.505%	43	2,155	-96.894%
2025-01-27	76.15	80.75	74.00	77.03	-9.109%	55	2,165	-96.755%
2025-01-24	92.65	93.75	84.75	84.75	-5.676%	34	2,167	-97.050%
2025-01-23	91.98	92.95	89.20	89.85	-4.221%	10	2,160	-97.218%
2025-01-22	98.00	99.19	93.81	93.81	-7.119%	40	2,153	-97.335%
2025-01-21	95.00	101.00	89.50	101.00	-9.303%	58	2,143	-97.525%
2025-01-17	100.55	114.82	100.55	111.36	+20.065%	98	2,149	-97.755%
2025-01-16	96.65	96.90	92.75	92.75	-13.318%	36	2,149	-97.305%
2025-01-15	91.60	107.00	91.60	107.00	+30.408%	84	2,134	-97.664%
2025-01-14	96.00	102.00	82.05	82.05	+3.598%	81	2,103	-96.953%
2025-01-13	75.00	81.77	74.90	79.20	-4.842%	83	2,100	-96.843%
2025-01-10	79.85	83.23	75.50	83.23	+0.641%	144	2,038	-96.996%
2025-01-08	81.61	86.25	81.50	82.70	+1.261%	65	2,034	-96.977%
2025-01-07	92.00	92.00	81.00	81.67	-12.857%	48	2,034	-96.939%
2025-01-06	104.17	105.50	89.35	93.72	-1.864%	45	2,036	-97.332%
2025-01-03	74.55	95.50	74.39	95.50	+29.509%	156	2,031	-97.382%
2025-01-02	80.90	80.90	69.10	73.74	-21.285%	44	2,014	-96.610%
2024-12-31	106.69	106.69	93.67	93.68	-12.612%	31	2,033	-97.331%
2024-12-30	103.65	108.50	103.65	107.20	-6.376%	11	2,033	-97.668%
2024-12-27	123.95	123.95	114.00	114.50	-15.592%	114	2,034	-97.817%
2024-12-26	138.50	138.50	135.65	135.65	-3.156%	3	2,015	-98.157%
2024-12-24	127.65	140.07	127.65	140.07	+18.033%	3	2,016	-98.215%
2024-12-23	117.75	118.67	116.15	118.67	+6.871%	3	2,016	-97.893%
2024-12-20	115.40	130.10	111.04	111.04	-10.560%	53	2,018	-97.749%
2024-12-19	128.70	134.25	112.04	124.15	+3.063%	30	1,981	-97.986%
2024-12-18	144.00	157.00	117.65	120.46	-24.806%	36	1,991	-97.925%
2024-12-17	153.80	161.75	142.48	160.20	+10.712%	87	1,993	-98.439%
2024-12-16	128.00	144.70	122.70	144.70	+18.607%	79	2,014	-98.272%
2024-12-13	110.55	122.00	110.55	122.00	+11.927%	172	2,046	-97.951%
2024-12-12	113.00	116.00	106.00	109.00	-2.679%	84	2,069	-97.706%
2024-12-11	108.70	112.00	107.85	112.00	+18.406%	5	2,057	-97.768%
2024-12-10	90.40	101.20	90.40	94.59	+10.296%	63	2,067	-97.357%
2024-12-09	92.69	96.52	79.31	85.76	+0.539%	183	2,064	-97.085%
2024-12-06	74.85	85.30	72.40	85.30	+19.167%	280	2,095	-97.069%
2024-12-05	65.50	73.87	65.50	71.58	+18.510%	336	2,082	-96.507%
2024-12-04	57.75	60.40	55.10	60.40	+8.809%	69	2,121	-95.861%
2024-12-03	58.30	58.40	55.40	55.51	-10.827%	62	2,079	-95.496%
2024-12-02	60.00	63.87	58.74	62.25	+18.911%	273	2,072	-95.984%
2024-11-29	48.10	52.35	47.60	52.35	+13.067%	150	2,088	-95.224%
2024-11-27	50.75	51.24	44.10	46.30	-8.534%	107	2,085	-94.600%
2024-11-26	54.80	57.05	50.35	50.62	-6.259%	47	2,085	-95.061%
2024-11-25	67.48	67.48	54.00	54.00	-15.757%	307	2,102	-95.370%
2024-11-22	57.35	67.19	54.65	64.10	+13.451%	502	2,086	-96.100%
2024-11-21	59.25	61.84	55.40	56.50	-1.961%	110	2,018	-95.575%
2024-11-20	60.20	60.75	54.50	57.63	-4.744%	76	2,027	-95.662%
2024-11-19	54.64	61.55	53.20	60.50	+8.036%	70	2,008	-95.868%
2024-11-18	56.15	63.05	50.85	56.00	+27.128%	665	1,992	-95.536%
2024-11-15	38.04	47.00	38.04	44.05	+14.267%	2,564	2,246	-94.325%
2024-11-14	46.10	46.10	38.47	38.55	-22.513%	113	1,753	-93.515%
2024-11-13	50.75	57.00	43.95	49.75	+6.190%	117	1,777	-94.975%
2024-11-12	59.26	59.26	45.19	46.85	-23.821%	125	1,722	-94.664%
2024-11-11	57.87	68.84	53.80	61.50	+40.507%	363	1,642	-95.935%
2024-11-08	31.29	49.48	31.29	43.77	+42.573%	526	1,510	-94.288%
2024-11-07	28.00	32.50	26.70	30.70	+10.233%	245	1,446	-91.857%
2024-11-06	24.32	28.95	23.25	27.85	+92.734%	560	1,323	-91.023%
2024-11-05	14.40	15.25	13.96	14.45	+20.417%	602	823	-82.699%
2024-11-04	12.48	13.60	12.00	12.00	-11.111%	14	314	-79.167%
2024-11-01	15.00	15.00	13.44	13.50	-10.000%	52	326	-81.481%
2024-10-31	15.63	15.63	14.50	15.00	-12.943%	18	328	-83.333%
2024-10-30	16.34	18.00	16.00	17.23	+3.608%	7	326	-85.490%
2024-10-29	18.45	18.60	16.35	16.63	-9.521%	28	325	-84.967%
2024-10-28	21.10	22.00	18.36	18.38	-14.272%	93	320	-86.398%
2024-10-25	18.20	21.44	18.20	21.44	+18.453%	68	304	-88.340%
2024-10-24	11.30	18.10	11.30	18.10	+190.530%	75	293	-86.188%
2024-10-23	6.85	6.85	6.23	6.23	-6.316%	19	239	-59.872%
2024-10-22	6.60	6.65	6.60	6.65	-3.623%	3	230	-62.406%
2024-10-21	6.90	6.90	6.90	6.90	-7.877%	1	229	-63.768%
2024-10-18	7.49	7.49	7.49	7.49	-0.795%	6	229	-66.622%
2024-10-17	7.70	7.70	7.55	7.55	-7.589%	222	229	-66.887%
2024-10-16	8.17	8.17	8.17	8.17	+2.125%	1	12	-69.400%
2024-10-15	7.90	8.00	7.90	8.00	+1.266%	2	11	-68.750%
2024-10-14	7.92	7.92	7.90	7.90	0.000%	11	11	-68.354%