Dark

TSLA20250516C375
TSLA May 16 2025 375.00 Call (TSLA250516C00375000)
option OPRA

Expired

May 15, 2025

0.2000-84.375%(-1.0800)15,690

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.48	0.63	0.13	0.20	-84.375%	15,690	25,312	0.000%
2025-05-14	1.14	2.20	0.77	1.28	+96.923%	28,022	25,784	-84.375%
2025-05-13	0.27	1.13	0.20	0.65	+124.138%	28,521	24,077	-69.231%
2025-05-12	0.58	0.65	0.22	0.29	+45.000%	7,781	6,589	-31.034%
2025-05-09	0.12	0.54	0.12	0.20	+81.818%	4,512	5,163	0.000%
2025-05-08	0.11	0.20	0.11	0.11	+10.000%	820	4,908	+81.818%
2025-05-07	0.13	0.14	0.10	0.10	-33.333%	432	4,529	+100.000%
2025-05-06	0.15	0.19	0.13	0.15	-37.500%	92	4,591	+33.333%
2025-05-05	0.41	0.42	0.18	0.24	-45.455%	965	4,596	-16.667%
2025-05-02	0.51	0.86	0.43	0.44	-8.333%	1,768	4,218	-54.545%
2025-05-01	0.59	0.80	0.48	0.48	-21.311%	763	4,173	-58.333%
2025-04-30	0.58	0.66	0.49	0.61	-45.536%	511	3,983	-67.213%
2025-04-29	1.00	1.20	0.72	1.12	+3.704%	507	3,875	-82.143%
2025-04-28	1.21	2.00	0.68	1.08	-5.263%	497	3,657	-81.481%
2025-04-25	0.36	1.67	0.36	1.14	+256.250%	2,142	3,620	-82.456%
2025-04-24	0.34	0.43	0.30	0.32	-17.949%	579	3,528	-37.500%
2025-04-23	0.41	0.53	0.25	0.39	-23.529%	278	3,162	-48.718%
2025-04-22	0.41	0.59	0.41	0.51	+18.605%	367	3,243	-60.784%
2025-04-21	0.44	0.47	0.38	0.43	-12.245%	33	3,106	-53.488%
2025-04-17	0.58	0.58	0.48	0.49	-16.949%	117	3,068	-59.184%
2025-04-16	0.78	0.78	0.59	0.59	-25.316%	221	3,068	-66.102%
2025-04-15	0.67	0.80	0.67	0.79	-11.236%	82	2,917	-74.684%
2025-04-14	1.25	1.25	0.79	0.89	-21.930%	282	2,929	-77.528%
2025-04-11	1.75	1.75	1.10	1.14	-21.379%	88	2,880	-82.456%
2025-04-10	2.18	2.32	1.32	1.45	-47.080%	110	2,871	-86.207%
2025-04-09	0.81	2.74	0.81	2.74	+265.333%	655	2,842	-92.701%
2025-04-08	1.28	1.39	0.75	0.75	-27.184%	183	2,822	-73.333%
2025-04-07	0.99	2.00	0.99	1.03	-26.429%	442	2,849	-80.583%
2025-04-04	2.63	2.65	1.40	1.40	-54.248%	628	3,166	-85.714%
2025-04-03	3.60	3.85	2.50	3.06	-35.443%	340	3,138	-93.464%
2025-04-02	1.89	5.40	1.72	4.74	+45.846%	714	3,138	-95.781%
2025-04-01	2.46	4.15	2.46	3.25	+48.402%	425	2,683	-93.846%
2025-03-31	2.21	2.23	1.78	2.19	-28.197%	363	2,531	-90.868%
2025-03-28	4.45	4.45	2.92	3.05	-27.725%	330	2,553	-93.443%
2025-03-27	3.70	7.20	3.70	4.22	+20.917%	290	2,521	-95.261%
2025-03-26	5.45	5.77	3.43	3.49	-46.390%	106	2,515	-94.269%
2025-03-25	5.90	6.51	4.25	6.51	+21.910%	166	2,504	-96.928%
2025-03-24	2.67	5.34	2.50	5.34	+155.502%	356	2,471	-96.255%
2025-03-21	1.97	2.13	1.79	2.09	+42.177%	104	2,438	-90.431%
2025-03-20	1.67	1.80	1.47	1.47	-18.785%	41	2,431	-86.395%
2025-03-19	1.64	1.96	1.47	1.81	+35.075%	276	2,441	-88.950%
2025-03-18	1.60	1.63	1.33	1.34	-30.928%	460	2,337	-85.075%
2025-03-17	2.36	2.36	1.70	1.94	-31.930%	530	2,468	-89.691%
2025-03-14	3.00	3.10	2.52	2.85	+5.166%	426	2,714	-92.982%
2025-03-13	2.43	2.71	2.25	2.71	-12.581%	439	2,528	-92.620%
2025-03-12	3.30	3.93	3.10	3.10	+25.000%	310	2,528	-93.548%
2025-03-11	2.44	2.86	2.05	2.48	+8.772%	89	2,324	-91.935%
2025-03-10	3.68	3.68	2.22	2.28	-49.333%	508	2,318	-91.228%
2025-03-07	4.32	4.90	3.76	4.50	-4.863%	228	2,076	-95.556%
2025-03-06	6.00	6.00	4.69	4.73	-29.926%	141	2,066	-95.772%
2025-03-05	6.95	7.60	6.25	6.75	-5.197%	199	2,039	-97.037%
2025-03-04	7.75	8.15	5.60	7.12	-20.889%	312	2,074	-97.191%
2025-03-03	12.30	12.79	8.05	9.00	-15.014%	329	2,200	-97.778%
2025-02-28	8.25	11.00	8.25	10.59	+20.341%	692	2,408	-98.111%
2025-02-27	10.00	10.70	8.65	8.80	-11.912%	272	2,324	-97.727%
2025-02-26	13.05	14.25	9.60	9.99	-21.215%	451	2,412	-97.998%
2025-02-25	19.55	19.55	11.55	12.68	-39.619%	877	2,239	-98.423%
2025-02-24	24.50	25.08	19.73	21.00	-8.497%	129	2,091	-99.048%
2025-02-21	30.36	30.95	22.70	22.95	-26.206%	264	2,085	-99.129%
2025-02-20	35.02	35.02	29.60	31.10	-11.472%	117	2,121	-99.357%
2025-02-19	31.90	39.51	31.90	35.13	+10.056%	211	2,178	-99.431%
2025-02-18	34.00	34.35	30.60	31.92	-6.256%	84	2,159	-99.373%
2025-02-14	37.15	37.15	31.55	34.05	-1.590%	258	2,070	-99.413%
2025-02-13	30.91	37.05	30.30	34.60	+33.077%	313	2,017	-99.422%
2025-02-12	24.60	30.10	24.25	26.00	+10.403%	243	2,017	-99.231%
2025-02-11	29.80	31.00	22.70	23.55	-29.301%	276	1,957	-99.151%
2025-02-10	34.25	37.89	32.95	33.31	-12.064%	66	1,940	-99.400%
2025-02-07	44.00	47.50	37.65	37.88	-15.822%	282	1,908	-99.472%
2025-02-06	46.80	46.80	40.70	45.00	-9.054%	204	1,875	-99.556%
2025-02-05	52.60	52.60	47.90	49.48	-14.023%	70	1,801	-99.596%
2025-02-04	54.87	59.00	51.55	57.55	+7.070%	94	1,760	-99.652%
2025-02-03	55.55	55.55	50.00	53.75	-19.294%	46	1,706	-99.628%
2025-01-31	72.25	76.90	66.25	66.60	+0.756%	224	1,688	-99.700%
2025-01-30	58.00	66.50	57.60	66.10	+12.034%	18	1,688	-99.697%
2025-01-29	62.00	62.00	58.75	59.00	-10.047%	17	1,693	-99.661%
2025-01-28	59.00	65.59	59.00	65.59	+4.944%	25	1,693	-99.695%
2025-01-27	68.35	69.40	60.00	62.50	-14.734%	23	1,678	-99.680%
2025-01-24	78.23	78.23	73.30	73.30	-2.005%	4	1,671	-99.727%
2025-01-23	74.05	74.80	73.75	74.80	-4.616%	93	1,672	-99.733%
2025-01-22	81.75	83.95	78.42	78.42	-2.982%	23	1,704	-99.745%
2025-01-21	78.45	81.03	78.45	80.83	-16.584%	12	1,702	-99.753%
2025-01-17	86.00	96.90	86.00	96.90	+12.871%	38	1,697	-99.794%
2025-01-16	85.85	85.85	85.85	85.85	-5.711%	1	1,698	-99.767%
2025-01-15	82.85	91.05	82.85	91.05	+30.650%	8	1,698	-99.780%
2025-01-14	83.25	83.25	69.69	69.69	+4.326%	4	1,700	-99.713%
2025-01-13	61.40	68.72	61.00	66.80	-4.708%	14	1,699	-99.701%
2025-01-10	69.95	70.10	64.90	70.10	+0.286%	14	1,701	-99.715%
2025-01-08	72.02	72.02	69.85	69.90	+0.330%	8	1,708	-99.714%
2025-01-07	77.21	77.21	68.44	69.67	-12.099%	13	1,708	-99.713%
2025-01-06	89.82	89.82	79.26	79.26	-2.148%	40	1,711	-99.748%
2025-01-03	64.95	81.00	63.87	81.00	+34.306%	98	1,737	-99.753%
2025-01-02	69.55	69.55	58.00	60.31	-29.005%	1,113	1,723	-99.668%
2024-12-31	89.90	90.00	84.95	84.95	-8.212%	11	700	-99.765%
2024-12-30	89.45	92.65	89.45	92.55	-7.450%	9	700	-99.784%
2024-12-27	108.64	108.64	100.00	100.00	-16.576%	24	693	-99.800%
2024-12-26	125.00	125.00	119.87	119.87	+24.076%	16	703	-99.833%
2024-12-23	98.26	98.26	96.61	96.61	-12.925%	2	709	-99.793%
2024-12-20	112.80	112.80	110.95	110.95	+1.417%	22	709	-99.820%
2024-12-19	118.54	118.54	100.08	109.40	+0.774%	28	698	-99.817%
2024-12-18	127.62	145.65	108.56	108.56	-23.951%	40	708	-99.816%
2024-12-17	132.55	142.75	128.45	142.75	+12.464%	46	718	-99.860%
2024-12-16	113.30	126.94	113.30	126.93	+21.036%	66	726	-99.842%
2024-12-13	92.10	105.42	92.03	104.87	+13.619%	216	732	-99.809%
2024-12-12	92.60	98.35	92.30	92.30	-5.672%	20	774	-99.783%
2024-12-11	86.68	97.85	86.68	97.85	+12.860%	126	781	-99.796%
2024-12-10	83.80	86.70	82.82	86.70	+22.475%	22	728	-99.769%
2024-12-09	78.46	78.99	67.63	70.79	-1.062%	37	741	-99.717%
2024-12-06	63.60	71.55	61.90	71.55	+19.549%	400	748	-99.720%
2024-12-05	59.26	61.95	58.10	59.85	+18.001%	75	771	-99.666%
2024-12-04	47.95	50.72	46.65	50.72	+8.608%	109	746	-99.606%
2024-12-03	48.90	48.90	45.55	46.70	-10.451%	8	712	-99.572%
2024-12-02	51.50	53.54	49.23	52.15	+29.565%	15	711	-99.616%
2024-11-29	40.22	40.25	40.22	40.25	+7.620%	4	720	-99.503%
2024-11-27	39.75	39.75	36.17	37.40	-18.960%	40	710	-99.465%
2024-11-26	45.20	46.15	45.20	46.15	-3.854%	3	710	-99.567%
2024-11-25	54.91	54.91	48.00	48.00	-12.088%	17	710	-99.583%
2024-11-22	54.10	56.68	54.10	54.60	+16.195%	36	712	-99.634%
2024-11-21	46.99	46.99	46.99	46.99	-2.591%	1	706	-99.574%
2024-11-20	48.24	48.24	48.24	48.24	-6.056%	2	705	-99.585%
2024-11-19	45.90	51.65	45.90	51.35	+7.992%	11	705	-99.611%
2024-11-18	46.45	52.96	42.65	47.55	+25.132%	16	695	-99.579%
2024-11-15	38.00	38.00	34.15	38.00	+16.959%	12	695	-99.474%
2024-11-14	33.95	33.95	32.49	32.49	-14.184%	2	684	-99.384%
2024-11-13	47.00	47.00	37.86	37.86	-5.374%	4	682	-99.472%
2024-11-12	48.27	48.27	39.90	40.01	-23.132%	98	681	-99.500%
2024-11-11	52.95	56.88	46.55	52.05	+44.784%	136	613	-99.616%
2024-11-08	27.53	41.25	27.00	35.95	+42.376%	1,044	599	-99.444%
2024-11-07	21.60	25.65	21.60	25.25	+11.726%	15	494	-99.208%
2024-11-06	21.87	23.20	20.35	22.60	+105.455%	597	490	-99.115%
2024-11-05	11.30	11.30	11.00	11.00	+15.789%	2	171	-98.182%
2024-11-04	10.16	10.16	9.50	9.50	-14.027%	2	171	-97.895%
2024-10-31	11.05	11.05	11.05	11.05	-17.537%	25	171	-98.190%
2024-10-30	13.55	13.55	13.40	13.40	-20.238%	50	183	-98.507%
2024-10-25	17.35	17.35	15.00	16.80	+18.728%	18	133	-98.810%
2024-10-24	10.95	14.15	10.95	14.15	+131.967%	101	124	-98.587%
2024-10-16	6.25	6.25	6.10	6.10	0.000%	24	24	-96.721%