Dark

TSLA20250516C370
TSLA May 16 2025 370.00 Call (TSLA250516C00370000)
option OPRA

Expired

May 15, 2025

0.3000-83.333%(-1.5000)25,013

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.72	0.90	0.21	0.30	-83.333%	25,013	17,895	0.000%
2025-05-14	1.50	2.93	1.05	1.80	+102.247%	53,219	18,949	-83.333%
2025-05-13	0.34	1.51	0.26	0.89	+140.541%	25,470	17,409	-66.292%
2025-05-12	0.82	0.83	0.32	0.37	+42.308%	9,627	7,552	-18.919%
2025-05-09	0.25	0.67	0.25	0.26	+52.941%	5,000	5,863	+15.385%
2025-05-08	0.12	0.22	0.12	0.17	+54.545%	1,019	5,365	+76.471%
2025-05-07	0.15	0.17	0.11	0.11	-38.889%	366	4,851	+172.727%
2025-05-06	0.20	0.22	0.15	0.18	-28.000%	252	4,881	+66.667%
2025-05-05	0.46	0.46	0.20	0.25	-52.830%	887	4,894	+20.000%
2025-05-02	0.64	1.00	0.50	0.53	-5.357%	2,606	5,067	-43.396%
2025-05-01	0.65	0.93	0.55	0.56	-13.846%	210	4,425	-46.429%
2025-04-30	0.88	0.88	0.52	0.65	-48.413%	377	4,480	-53.846%
2025-04-29	1.18	1.32	0.82	1.26	+6.780%	661	4,606	-76.190%
2025-04-28	1.40	2.26	0.74	1.18	-9.231%	2,084	4,546	-74.576%
2025-04-25	0.42	1.93	0.41	1.30	+261.111%	2,858	4,567	-76.923%
2025-04-24	0.39	0.43	0.33	0.36	-21.739%	548	4,459	-16.667%
2025-04-23	0.37	0.60	0.28	0.46	-14.815%	832	4,289	-34.783%
2025-04-22	0.47	0.65	0.45	0.54	+14.894%	396	4,176	-44.444%
2025-04-21	0.46	0.47	0.40	0.47	-12.963%	1,272	4,232	-36.170%
2025-04-17	0.66	0.67	0.52	0.54	-19.403%	177	4,061	-44.444%
2025-04-16	0.82	0.87	0.62	0.67	-18.293%	445	4,061	-55.224%
2025-04-15	0.80	0.96	0.80	0.82	-18.000%	541	4,026	-63.415%
2025-04-14	1.42	1.42	0.85	1.00	-26.471%	345	4,098	-70.000%
2025-04-11	1.90	2.06	1.13	1.36	-22.727%	478	4,115	-77.941%
2025-04-10	2.45	2.59	1.45	1.76	-44.127%	1,965	3,980	-82.955%
2025-04-09	1.02	3.25	1.00	3.15	+266.279%	1,026	2,669	-90.476%
2025-04-08	1.50	1.53	0.84	0.86	-30.081%	280	2,452	-65.116%
2025-04-07	1.22	2.24	1.05	1.23	-17.450%	369	2,325	-75.610%
2025-04-04	3.00	3.00	1.49	1.49	-54.848%	1,014	2,266	-79.866%
2025-04-03	4.08	4.30	2.67	3.30	-36.538%	294	2,259	-90.909%
2025-04-02	2.00	5.90	1.94	5.20	+55.689%	917	2,233	-94.231%
2025-04-01	3.41	4.56	2.85	3.34	+28.462%	268	2,237	-91.018%
2025-03-31	2.35	2.60	1.95	2.60	-23.077%	156	2,270	-88.462%
2025-03-28	5.04	5.09	3.30	3.38	-26.522%	406	2,284	-91.124%
2025-03-27	4.45	7.77	4.45	4.60	+7.728%	837	2,309	-93.478%
2025-03-26	6.10	6.10	3.81	4.27	-40.280%	219	2,255	-92.974%
2025-03-25	6.50	7.15	4.65	7.15	+22.222%	269	2,188	-95.804%
2025-03-24	2.80	5.85	2.68	5.85	+148.936%	444	2,127	-94.872%
2025-03-21	2.14	2.36	1.88	2.35	+39.053%	318	2,209	-87.234%
2025-03-20	1.93	1.98	1.64	1.69	-18.357%	58	2,220	-82.249%
2025-03-19	1.64	2.13	1.64	2.07	+43.750%	97	2,215	-85.507%
2025-03-18	1.64	1.68	1.44	1.44	-31.100%	171	2,245	-79.167%
2025-03-17	2.37	2.39	1.85	2.09	-31.475%	144	2,160	-85.646%
2025-03-14	3.30	3.49	2.70	3.05	+6.643%	110	2,132	-90.164%
2025-03-13	2.95	2.97	2.53	2.86	-14.371%	56	2,167	-89.510%
2025-03-12	3.60	4.27	3.34	3.34	+15.172%	631	2,167	-91.018%
2025-03-11	2.66	3.07	2.24	2.90	+16.466%	427	2,330	-89.655%
2025-03-10	4.18	4.18	2.35	2.49	-50.693%	1,009	2,217	-87.952%
2025-03-07	4.70	5.48	4.27	5.05	-3.626%	800	2,165	-94.059%
2025-03-06	6.25	6.26	4.95	5.24	-28.219%	251	2,408	-94.275%
2025-03-05	7.70	8.35	6.68	7.30	-0.137%	479	2,423	-95.890%
2025-03-04	7.37	8.95	6.15	7.31	-21.228%	1,864	2,378	-95.896%
2025-03-03	13.30	13.92	8.78	9.28	-18.952%	588	1,677	-96.767%
2025-02-28	8.80	11.80	8.53	11.45	+23.517%	842	1,471	-97.380%
2025-02-27	10.65	12.00	9.27	9.27	-16.861%	195	1,413	-96.764%
2025-02-26	14.15	15.05	10.35	11.15	-19.611%	288	1,356	-97.309%
2025-02-25	19.95	19.95	12.46	13.87	-38.273%	977	1,259	-97.837%
2025-02-24	25.00	27.00	21.00	22.47	-10.120%	132	1,145	-98.665%
2025-02-21	32.10	32.15	24.25	25.00	-23.313%	624	1,134	-98.800%
2025-02-20	36.21	36.21	31.20	32.60	-11.892%	243	965	-99.080%
2025-02-19	33.69	41.75	33.69	37.00	+10.613%	253	855	-99.189%
2025-02-18	35.50	36.20	32.15	33.45	-7.469%	290	836	-99.103%
2025-02-14	38.65	39.00	32.72	36.15	-1.900%	660	722	-99.170%
2025-02-13	32.90	38.70	32.75	36.85	+31.139%	447	722	-99.186%
2025-02-12	27.74	31.80	27.01	28.10	+12.400%	440	728	-98.932%
2025-02-11	32.10	32.20	24.30	25.00	-27.954%	212	547	-98.800%
2025-02-10	36.60	40.00	34.50	34.70	-13.250%	144	481	-99.135%
2025-02-07	44.95	50.27	40.00	40.00	-14.894%	488	441	-99.250%
2025-02-06	48.70	48.90	42.84	47.00	-7.843%	350	409	-99.362%
2025-02-05	55.44	55.44	51.00	51.00	-16.803%	58	367	-99.412%
2025-02-04	56.45	61.30	55.00	61.30	+9.133%	64	331	-99.511%
2025-02-03	55.00	59.00	53.04	56.17	-20.270%	39	323	-99.466%
2025-01-31	75.00	79.73	70.45	70.45	+2.101%	26	314	-99.574%
2025-01-30	61.58	69.00	58.00	69.00	+12.068%	18	314	-99.565%
2025-01-29	64.42	64.90	60.75	61.57	-11.474%	31	314	-99.513%
2025-01-28	60.53	69.55	60.53	69.55	+4.665%	11	294	-99.569%
2025-01-27	70.90	71.99	66.45	66.45	-9.345%	19	287	-99.549%
2025-01-24	78.75	80.01	73.30	73.30	-11.825%	230	284	-99.591%
2025-01-22	86.53	86.53	83.13	83.13	-4.040%	19	182	-99.639%
2025-01-21	81.83	86.63	80.00	86.63	+6.008%	30	170	-99.654%
2025-01-16	81.72	81.72	81.72	81.72	-6.155%	2	187	-99.633%
2025-01-15	79.95	88.02	79.95	87.08	+10.228%	6	185	-99.655%
2025-01-14	85.54	86.00	78.50	79.00	+13.669%	18	189	-99.620%
2025-01-13	63.75	69.50	63.75	69.50	-2.113%	29	179	-99.568%
2025-01-10	70.00	72.25	67.05	71.00	-3.401%	28	180	-99.577%
2025-01-08	75.00	75.00	68.91	73.50	+1.449%	8	181	-99.592%
2025-01-07	72.43	72.45	72.43	72.45	-14.463%	2	181	-99.586%
2025-01-06	92.00	93.00	79.23	84.70	+0.833%	44	181	-99.646%
2025-01-03	67.00	85.00	64.75	84.00	+32.806%	62	160	-99.643%
2025-01-02	66.60	69.75	60.00	63.25	-23.398%	31	166	-99.526%
2024-12-31	90.00	90.00	81.08	82.57	-13.539%	16	160	-99.637%
2024-12-30	93.50	95.70	93.50	95.50	-8.918%	5	160	-99.686%
2024-12-27	104.65	104.85	104.65	104.85	-16.120%	4	161	-99.714%
2024-12-24	116.40	125.00	116.40	125.00	+22.309%	28	162	-99.760%
2024-12-23	104.95	104.95	101.81	102.20	-9.301%	3	162	-99.706%
2024-12-20	112.68	112.68	112.68	112.68	+2.998%	1	162	-99.734%
2024-12-19	114.90	117.50	109.40	109.40	+1.919%	13	162	-99.726%
2024-12-18	135.55	135.55	107.34	107.34	-26.379%	5	168	-99.721%
2024-12-17	145.10	146.25	140.51	145.80	+13.023%	19	168	-99.794%
2024-12-16	115.25	129.85	115.00	129.00	+18.763%	28	160	-99.767%
2024-12-13	100.25	108.62	100.25	108.62	+6.282%	24	164	-99.724%
2024-12-12	101.25	102.20	95.13	102.20	+1.641%	11	166	-99.706%
2024-12-11	89.67	100.65	85.55	100.55	+19.135%	24	165	-99.702%
2024-12-10	82.00	88.68	81.00	84.40	+14.924%	26	167	-99.645%
2024-12-09	80.82	83.60	68.20	73.44	-1.779%	46	178	-99.592%
2024-12-06	65.00	75.00	63.00	74.77	+19.939%	208	165	-99.599%
2024-12-05	59.85	65.20	59.05	62.34	+20.908%	119	199	-99.519%
2024-12-04	49.45	51.56	48.71	51.56	+8.662%	26	146	-99.418%
2024-12-03	49.25	49.85	47.45	47.45	-12.824%	25	153	-99.368%
2024-12-02	53.32	54.43	51.50	54.43	+26.346%	5	134	-99.449%
2024-11-29	42.60	43.08	42.60	43.08	+10.038%	4	132	-99.304%
2024-11-27	43.67	43.67	37.65	39.15	-9.249%	17	126	-99.234%
2024-11-26	46.44	47.85	43.14	43.14	-18.772%	27	126	-99.305%
2024-11-25	58.20	58.20	53.11	53.11	-6.199%	13	122	-99.435%
2024-11-22	50.55	58.47	50.55	56.62	+11.457%	48	110	-99.470%
2024-11-21	53.52	53.52	50.80	50.80	+2.254%	3	118	-99.409%
2024-11-20	51.23	51.23	49.12	49.68	-6.193%	33	118	-99.396%
2024-11-19	45.70	52.96	45.70	52.96	+11.565%	17	104	-99.434%
2024-11-18	48.00	54.71	44.05	47.47	+25.251%	20	108	-99.368%
2024-11-15	34.50	38.30	33.20	37.90	+12.798%	20	99	-99.208%
2024-11-14	35.45	36.95	32.55	33.60	-18.149%	26	102	-99.107%
2024-11-13	49.43	49.43	39.20	41.05	+0.860%	12	104	-99.269%
2024-11-12	49.05	51.44	38.15	40.70	-22.358%	19	96	-99.263%
2024-11-11	53.40	60.89	48.30	52.42	+49.771%	69	83	-99.428%
2024-11-08	29.20	42.48	29.20	35.00	+33.283%	130	67	-99.143%
2024-11-07	24.32	26.26	24.32	26.26	+11.745%	8	16	-98.858%
2024-11-06	21.55	23.50	21.55	23.50	+93.416%	2	20	-98.723%
2024-11-05	12.15	12.15	12.15	12.15	+9.164%	1	20	-97.531%
2024-11-04	10.00	11.13	10.00	11.13	-5.678%	3	19	-97.305%
2024-10-31	11.78	11.80	11.78	11.80	-20.000%	3	19	-97.458%
2024-10-30	14.75	14.75	14.75	14.75	-14.986%	2	17	-97.966%
2024-10-28	17.75	17.75	17.35	17.35	+1.640%	4	17	-98.271%
2024-10-25	16.25	17.50	16.25	17.07	+14.564%	16	13	-98.243%
2024-10-24	11.00	14.90	11.00	14.90	+131.008%	2	7	-97.987%
2024-10-16	6.45	6.45	6.45	6.45	-10.417%	3	5	-95.349%
2024-10-11	7.32	7.35	7.20	7.20	0.000%	6	2	-95.833%