Dark

TSLA20250516C380
TSLA May 16 2025 380.00 Call (TSLA250516C00380000)
option OPRA

Expired

May 15, 2025

0.1300-85.870%(-0.7900)11,817

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.33	0.45	0.08	0.13	-85.870%	11,817	18,645	0.000%
2025-05-14	0.84	1.66	0.57	0.92	+95.745%	39,967	18,836	-85.870%
2025-05-13	0.21	0.83	0.15	0.47	+104.348%	9,098	10,745	-72.340%
2025-05-12	0.40	0.55	0.20	0.23	+21.053%	11,516	10,257	-43.478%
2025-05-09	0.10	0.42	0.10	0.19	+72.727%	6,472	5,649	-31.579%
2025-05-08	0.13	0.16	0.09	0.11	+10.000%	1,266	4,595	+18.182%
2025-05-07	0.13	0.13	0.09	0.10	-23.077%	193	4,126	+30.000%
2025-05-06	0.14	0.17	0.11	0.13	-31.579%	311	4,048	0.000%
2025-05-05	0.37	0.37	0.15	0.19	-48.649%	361	3,820	-31.579%
2025-05-02	0.45	0.75	0.36	0.37	-11.905%	3,502	3,704	-64.865%
2025-05-01	0.59	0.67	0.42	0.42	-20.755%	549	3,598	-69.048%
2025-04-30	0.64	0.64	0.40	0.53	-45.918%	219	3,524	-75.472%
2025-04-29	0.86	1.03	0.63	0.98	+7.692%	180	3,441	-86.735%
2025-04-28	1.08	1.72	0.61	0.91	-7.143%	1,358	3,435	-85.714%
2025-04-25	0.31	1.47	0.31	0.98	+226.667%	1,862	2,743	-86.735%
2025-04-24	0.35	0.39	0.26	0.30	-23.077%	117	2,768	-56.667%
2025-04-23	0.36	0.46	0.22	0.39	-17.021%	409	2,848	-66.667%
2025-04-22	0.40	0.53	0.37	0.47	+14.634%	100	2,763	-72.340%
2025-04-21	0.39	0.41	0.35	0.41	-18.000%	250	2,765	-68.293%
2025-04-17	0.50	0.52	0.45	0.50	-10.714%	250	2,720	-74.000%
2025-04-16	0.73	0.73	0.54	0.56	-18.841%	137	2,720	-76.786%
2025-04-15	0.64	0.80	0.64	0.69	-5.479%	112	2,716	-81.159%
2025-04-14	1.10	1.13	0.70	0.73	-34.234%	422	2,703	-82.192%
2025-04-11	1.55	1.57	0.95	1.11	-21.277%	426	2,672	-88.288%
2025-04-10	1.98	2.10	1.17	1.41	-42.683%	932	2,565	-90.780%
2025-04-09	0.88	2.54	0.88	2.46	+241.667%	816	2,676	-94.715%
2025-04-08	1.21	1.28	0.70	0.72	-27.273%	210	2,818	-81.944%
2025-04-07	0.99	1.89	0.85	0.99	-18.852%	383	2,805	-86.869%
2025-04-04	2.07	2.38	1.22	1.22	-55.474%	686	2,759	-89.344%
2025-04-03	2.85	3.60	2.17	2.74	-35.529%	384	2,859	-95.255%
2025-04-02	1.69	4.88	1.53	4.25	+57.993%	558	2,914	-96.941%
2025-04-01	2.60	3.73	2.35	2.69	+28.095%	315	2,945	-95.167%
2025-03-31	2.00	2.10	1.58	2.10	-25.000%	181	2,917	-93.810%
2025-03-28	4.17	4.17	2.69	2.80	-26.316%	776	2,858	-95.357%
2025-03-27	3.75	6.51	3.75	3.80	+10.787%	423	2,734	-96.579%
2025-03-26	5.10	5.34	3.15	3.43	-42.353%	329	2,771	-96.210%
2025-03-25	5.45	5.95	4.02	5.95	+21.429%	1,260	2,746	-97.815%
2025-03-24	2.37	4.90	2.18	4.90	+151.282%	676	3,489	-97.347%
2025-03-21	1.69	1.98	1.62	1.95	+31.757%	92	3,314	-93.333%
2025-03-20	1.50	1.70	1.37	1.48	-7.500%	112	3,304	-91.216%
2025-03-19	1.44	1.81	1.35	1.60	+30.081%	67	3,311	-91.875%
2025-03-18	1.35	1.46	1.22	1.23	-29.714%	224	3,309	-89.431%
2025-03-17	2.28	2.28	1.57	1.75	-33.206%	148	3,351	-92.571%
2025-03-14	2.75	2.75	2.35	2.62	+11.017%	150	3,357	-95.038%
2025-03-13	2.83	2.83	2.12	2.36	-16.014%	123	3,351	-94.492%
2025-03-12	2.92	3.63	2.78	2.81	+19.574%	151	3,351	-95.374%
2025-03-11	2.34	2.55	1.95	2.35	+9.302%	167	3,318	-94.468%
2025-03-10	3.40	3.40	2.00	2.15	-48.441%	432	3,377	-93.953%
2025-03-07	4.00	4.66	3.45	4.17	-4.138%	520	3,328	-96.882%
2025-03-06	5.50	5.50	4.20	4.35	-29.839%	243	3,274	-97.011%
2025-03-05	6.34	7.20	5.66	6.20	0.000%	268	3,279	-97.903%
2025-03-04	6.25	7.60	5.20	6.20	-23.457%	487	3,226	-97.903%
2025-03-03	11.45	12.15	7.65	8.10	-19.403%	740	3,202	-98.395%
2025-02-28	7.65	10.35	7.65	10.05	+25.000%	4,082	3,483	-98.706%
2025-02-27	9.50	10.30	8.00	8.04	-13.081%	426	3,352	-98.383%
2025-02-26	12.40	12.95	8.92	9.25	-25.403%	831	3,304	-98.595%
2025-02-25	18.58	18.58	10.65	12.40	-37.374%	811	2,842	-98.952%
2025-02-24	22.35	23.52	18.45	19.80	-10.000%	602	2,556	-99.343%
2025-02-21	28.66	29.15	21.25	22.00	-24.658%	1,866	2,354	-99.409%
2025-02-20	32.32	32.75	27.90	29.20	-11.729%	229	1,782	-99.555%
2025-02-19	31.45	37.17	31.45	33.08	+11.946%	585	1,785	-99.607%
2025-02-18	31.70	33.40	28.75	29.55	-9.077%	634	1,741	-99.560%
2025-02-14	35.45	35.85	29.83	32.50	-2.285%	568	1,735	-99.600%
2025-02-13	27.50	35.20	27.50	33.26	+35.755%	323	1,735	-99.609%
2025-02-12	24.50	28.50	23.25	24.50	+9.964%	300	1,732	-99.469%
2025-02-11	28.20	29.25	21.50	22.28	-27.896%	510	1,628	-99.417%
2025-02-10	33.30	35.92	30.90	30.90	-14.047%	347	1,604	-99.579%
2025-02-07	43.97	45.15	35.70	35.95	-15.212%	314	1,484	-99.638%
2025-02-06	43.36	43.87	39.00	42.40	-9.595%	121	1,489	-99.693%
2025-02-05	50.75	51.05	46.00	46.90	-14.805%	197	1,482	-99.723%
2025-02-04	50.75	55.65	49.84	55.05	+6.583%	153	1,472	-99.764%
2025-02-03	53.30	54.69	48.00	51.65	-20.293%	285	1,467	-99.748%
2025-01-31	65.20	75.22	63.64	64.80	+4.113%	394	1,429	-99.799%
2025-01-30	67.95	68.00	52.18	62.24	+9.674%	51	1,439	-99.791%
2025-01-29	60.87	60.87	55.00	56.75	-10.770%	107	1,439	-99.771%
2025-01-28	58.50	63.60	55.30	63.60	+4.433%	27	1,459	-99.796%
2025-01-27	62.55	65.88	58.00	60.90	-11.803%	42	1,451	-99.787%
2025-01-24	74.02	75.00	69.05	69.05	-3.696%	54	1,437	-99.812%
2025-01-23	74.42	76.00	71.70	71.70	-6.519%	127	1,443	-99.819%
2025-01-22	80.59	81.18	76.50	76.70	-7.030%	44	1,444	-99.831%
2025-01-21	86.27	86.27	73.05	82.50	-4.292%	42	1,438	-99.842%
2025-01-17	83.00	95.64	82.97	86.20	+11.154%	140	1,452	-99.849%
2025-01-16	83.03	83.97	76.73	77.55	-12.865%	20	1,452	-99.832%
2025-01-15	76.00	89.00	74.20	89.00	+33.835%	59	1,453	-99.854%
2025-01-14	79.25	82.30	66.50	66.50	-3.665%	45	1,452	-99.805%
2025-01-13	60.99	69.03	58.55	69.03	+3.805%	28	1,452	-99.812%
2025-01-10	64.40	66.55	62.00	66.50	-2.564%	52	1,459	-99.805%
2025-01-08	69.31	71.66	64.89	68.25	+2.477%	40	1,457	-99.810%
2025-01-07	75.65	75.65	66.40	66.60	-15.696%	577	1,457	-99.805%
2025-01-06	87.00	88.00	73.80	79.00	+0.765%	68	1,105	-99.835%
2025-01-03	59.90	78.40	59.55	78.40	+31.411%	312	1,123	-99.834%
2025-01-02	57.00	64.13	56.67	59.66	-22.479%	531	1,113	-99.782%
2024-12-31	84.05	84.05	76.01	76.96	-13.265%	6	906	-99.831%
2024-12-30	90.65	90.65	86.80	88.73	-9.200%	20	906	-99.853%
2024-12-27	109.92	109.92	97.72	97.72	-18.294%	12	888	-99.867%
2024-12-26	121.29	121.29	119.60	119.60	+4.784%	3	888	-99.891%
2024-12-24	113.02	114.14	113.02	114.14	+16.779%	2	890	-99.886%
2024-12-23	97.14	100.68	97.14	97.74	-2.698%	30	890	-99.867%
2024-12-20	98.75	106.60	97.65	100.45	-5.503%	254	867	-99.871%
2024-12-19	120.00	120.00	94.75	106.30	-3.983%	103	965	-99.878%
2024-12-18	132.60	137.30	101.45	110.71	-21.704%	83	944	-99.883%
2024-12-17	135.70	143.19	123.67	141.40	+14.494%	268	952	-99.908%
2024-12-16	108.76	125.25	105.00	123.50	+17.956%	142	995	-99.895%
2024-12-13	90.55	104.70	90.35	104.70	+12.581%	250	868	-99.876%
2024-12-12	94.80	97.00	89.05	93.00	-2.229%	280	869	-99.860%
2024-12-11	91.60	95.20	91.20	95.12	+20.253%	13	796	-99.863%
2024-12-10	78.00	85.13	78.00	79.10	+9.861%	70	789	-99.836%
2024-12-09	76.13	80.91	63.90	72.00	+3.821%	154	793	-99.819%
2024-12-06	61.15	69.35	59.67	69.35	+20.378%	202	813	-99.813%
2024-12-05	53.29	59.80	53.29	57.61	+17.523%	198	806	-99.774%
2024-12-04	44.15	49.02	44.15	49.02	+11.031%	269	745	-99.735%
2024-12-03	47.12	48.12	44.15	44.15	-11.859%	128	668	-99.706%
2024-12-02	46.23	51.35	46.23	50.09	+18.444%	497	668	-99.740%
2024-11-29	38.68	42.29	38.32	42.29	+5.330%	556	624	-99.693%
2024-11-26	42.59	44.50	40.15	40.15	-14.574%	5	477	-99.676%
2024-11-25	54.75	56.20	47.00	47.00	-12.801%	116	477	-99.723%
2024-11-22	55.45	55.45	53.04	53.90	+13.593%	64	514	-99.759%
2024-11-21	49.00	49.50	45.65	47.45	-0.210%	28	512	-99.726%
2024-11-20	46.70	47.55	46.70	47.55	-3.078%	2	512	-99.727%
2024-11-19	48.18	49.38	48.18	49.06	+15.029%	31	513	-99.735%
2024-11-18	47.05	51.85	42.13	42.65	+21.683%	22	529	-99.695%
2024-11-15	30.10	38.00	30.10	35.05	+14.542%	52	531	-99.629%
2024-11-14	34.60	34.82	30.60	30.60	-21.337%	22	532	-99.575%
2024-11-13	45.00	45.00	36.85	38.90	+0.491%	31	523	-99.666%
2024-11-12	44.40	47.42	35.99	38.71	-13.011%	78	517	-99.664%
2024-11-11	45.53	56.29	44.50	44.50	+15.435%	165	523	-99.708%
2024-11-08	30.01	39.50	30.01	38.55	+60.759%	90	464	-99.663%
2024-11-07	21.00	24.95	21.00	23.98	+10.507%	108	437	-99.458%
2024-11-06	20.58	21.95	17.85	21.70	+96.380%	102	332	-99.401%
2024-11-05	11.05	11.05	11.05	11.05	+10.390%	1	317	-98.824%
2024-11-04	10.01	10.01	10.01	10.01	-0.398%	3	316	-98.701%
2024-11-01	10.05	10.05	10.05	10.05	-5.634%	2	316	-98.706%
2024-10-31	11.65	11.65	10.39	10.65	-19.925%	288	315	-98.779%
2024-10-30	13.05	13.30	13.05	13.30	-13.636%	13	93	-99.023%
2024-10-28	15.25	17.13	14.70	15.40	-3.448%	30	98	-99.156%
2024-10-25	16.20	16.20	15.20	15.95	+30.738%	12	74	-99.185%
2024-10-24	8.14	12.20	8.14	12.20	+174.157%	17	69	-98.934%
2024-10-23	4.45	4.45	4.45	4.45	-11.000%	50	52	-97.079%
2024-10-18	5.00	5.00	5.00	5.00	-15.254%	100	52	-97.400%
2024-10-16	5.65	5.90	5.65	5.90	0.000%	2	2	-97.797%