Dark

TSLA20250718C245
TSLA Jul 18 2025 245.00 Call (TSLA250718C00245000)
option OPRA

EOD

Jun 25, 2025

83.24-18.616%(-19.04)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-25	86.29	86.29	80.38	83.24	-18.616%	38	1,717	0.000%
2025-06-24	102.28	102.28	102.28	102.28	-3.555%	1	1,723	-18.616%
2025-06-23	110.00	111.10	106.05	106.05	+34.462%	8	1,724	-21.509%
2025-06-20	85.97	85.97	78.87	78.87	-3.911%	20	1,724	+5.541%
2025-06-18	82.05	82.08	80.63	82.08	+5.285%	9	1,721	+1.413%
2025-06-17	83.10	83.10	77.35	77.96	-10.133%	4	1,721	+6.773%
2025-06-16	88.45	88.70	86.75	86.75	+4.834%	7	1,721	-4.046%
2025-06-13	75.28	90.65	74.00	82.75	+6.390%	64	1,723	+0.592%
2025-06-12	86.00	86.00	77.78	77.78	-8.869%	2	1,721	+7.020%
2025-06-11	90.35	90.35	85.35	85.35	+9.283%	7	1,721	-2.472%
2025-06-10	75.60	78.10	75.60	78.10	+24.165%	40	1,723	+6.581%
2025-06-09	50.07	62.90	50.07	62.90	-2.101%	129	1,748	+32.337%
2025-06-06	61.80	66.95	59.65	64.25	+16.163%	88	1,716	+29.556%
2025-06-05	74.10	80.94	49.60	55.31	-40.959%	49	1,714	+50.497%
2025-06-04	99.68	99.68	89.99	93.68	-7.841%	14	1,710	-11.144%
2025-06-02	100.45	101.65	96.34	101.65	-8.588%	10	1,708	-18.111%
2025-05-30	121.45	121.45	108.10	111.20	-7.741%	28	1,711	-25.144%
2025-05-29	125.90	125.90	120.53	120.53	+1.328%	5	1,706	-30.938%
2025-05-27	116.95	122.60	116.95	118.95	+16.698%	54	1,709	-30.021%
2025-05-23	98.52	101.93	98.22	101.93	-3.831%	36	1,692	-18.336%
2025-05-22	95.27	106.52	95.27	105.99	+5.358%	3	1,692	-21.464%
2025-05-21	100.60	100.60	100.60	100.60	-7.067%	1	1,693	-17.256%
2025-05-20	107.47	108.25	107.47	108.25	+5.291%	2	1,694	-23.104%
2025-05-19	100.85	102.81	100.85	102.81	-5.453%	9	1,693	-19.035%
2025-05-16	108.00	108.93	106.30	108.74	+6.254%	20	1,693	-23.450%
2025-05-15	101.90	102.34	101.04	102.34	-6.393%	4	1,693	-18.663%
2025-05-14	103.57	109.33	100.69	109.33	+12.191%	109	1,693	-23.864%
2025-05-13	82.78	97.45	82.78	97.45	+19.132%	31	1,792	-14.582%
2025-05-12	82.96	84.30	81.58	81.80	+23.752%	22	1,798	+1.760%
2025-05-09	64.00	71.93	64.00	66.10	+15.904%	98	1,805	+25.930%
2025-05-08	53.55	58.17	52.20	57.03	+18.075%	27	1,784	+45.958%
2025-05-07	46.86	48.30	46.65	48.30	-1.004%	104	1,790	+72.340%
2025-05-06	47.65	48.79	47.65	48.79	-7.014%	3	1,687	+70.609%
2025-05-05	50.76	52.47	50.35	52.47	-12.913%	30	1,685	+58.643%
2025-05-02	58.80	65.05	54.70	60.25	+6.675%	114	1,694	+38.158%
2025-05-01	58.70	58.82	55.32	56.48	+6.868%	7	1,680	+47.380%
2025-04-30	51.21	52.85	51.21	52.85	-13.573%	41	1,680	+57.502%
2025-04-29	60.50	61.15	54.50	61.15	+3.207%	90	1,714	+36.124%
2025-04-28	60.69	64.00	49.55	59.25	+1.804%	21	1,750	+40.489%
2025-04-25	42.37	60.10	41.75	58.20	+46.636%	238	1,746	+43.024%
2025-04-24	34.40	39.69	34.35	39.69	+10.403%	225	1,755	+109.725%
2025-04-23	38.40	41.00	31.78	35.95	+18.451%	183	1,710	+131.544%
2025-04-22	26.00	32.20	25.85	30.35	+22.133%	97	1,714	+174.267%
2025-04-21	25.30	26.54	23.15	24.85	-18.870%	1,433	1,711	+234.970%
2025-04-17	32.75	32.80	30.14	30.63	-4.131%	105	1,154	+171.760%
2025-04-16	37.25	37.25	29.35	31.95	-19.216%	189	1,154	+160.532%
2025-04-15	38.94	42.30	38.27	39.55	+4.491%	119	1,099	+110.468%
2025-04-14	45.15	45.15	37.30	37.85	-6.196%	170	1,028	+119.921%
2025-04-11	44.50	46.45	37.00	40.35	-6.813%	342	981	+106.295%
2025-04-10	48.38	48.38	39.10	43.30	-20.550%	300	970	+92.240%
2025-04-09	31.65	56.00	31.50	54.50	+88.974%	201	867	+52.734%
2025-04-08	39.00	40.55	27.95	28.84	-11.180%	348	859	+188.627%
2025-04-07	29.27	43.00	27.70	32.47	-12.715%	106	789	+156.360%
2025-04-04	47.09	47.09	37.20	37.20	-29.008%	938	786	+123.763%
2025-04-03	56.00	56.30	48.65	52.40	-16.227%	61	570	+58.855%
2025-04-02	42.11	62.83	41.98	62.55	+9.814%	102	564	+33.078%
2025-04-01	49.70	58.36	49.70	56.96	+27.285%	104	576	+46.138%
2025-03-31	40.35	45.39	37.91	44.75	-8.318%	59	598	+86.011%
2025-03-28	53.95	55.70	48.81	48.81	-15.627%	34	570	+70.539%
2025-03-27	54.90	65.00	54.90	57.85	+12.330%	27	559	+43.889%
2025-03-26	61.60	62.00	51.50	51.50	-16.151%	130	543	+61.631%
2025-03-25	60.85	61.42	54.16	61.42	+5.261%	30	554	+35.526%
2025-03-24	47.52	58.35	47.50	58.35	+50.193%	133	561	+42.656%
2025-03-21	34.70	38.85	33.61	38.85	+24.320%	766	595	+114.260%
2025-03-20	33.15	33.15	29.58	31.25	-4.082%	38	530	+166.368%
2025-03-19	31.47	35.10	30.35	32.58	+14.436%	92	524	+155.494%
2025-03-18	29.35	29.55	27.00	28.47	-14.092%	149	525	+192.378%
2025-03-17	37.91	37.91	31.60	33.14	-19.446%	229	517	+151.177%
2025-03-14	41.00	42.09	36.90	41.14	+11.189%	482	442	+102.333%
2025-03-13	41.41	41.41	34.58	37.00	-11.164%	127	367	+124.973%
2025-03-12	41.08	44.65	39.90	41.65	+23.225%	233	367	+99.856%
2025-03-11	31.48	36.79	30.15	33.80	+14.112%	122	267	+146.272%
2025-03-10	41.70	41.75	29.62	29.62	-41.148%	242	199	+181.026%
2025-03-07	50.28	50.33	50.28	50.33	+0.159%	14	80	+65.388%
2025-03-06	50.85	50.85	50.25	50.25	-11.996%	13	80	+65.652%
2025-03-05	55.47	57.10	55.47	57.10	-14.738%	3	80	+45.779%
2025-03-03	77.14	77.14	66.97	66.97	+7.773%	8	80	+24.294%
2025-02-28	62.14	62.14	62.14	62.14	-11.229%	2	75	+33.956%
2025-02-26	70.00	70.00	70.00	70.00	-10.199%	1	74	+18.914%
2025-02-25	99.35	99.35	77.70	77.95	-27.374%	18	74	+6.786%
2025-02-21	107.33	107.33	107.33	107.33	-12.434%	2	75	-22.445%
2025-02-18	122.57	122.57	122.57	122.57	+11.326%	2	75	-32.088%
2025-02-12	101.88	110.10	101.88	110.10	+11.212%	5	73	-24.396%
2025-02-11	99.00	99.00	99.00	99.00	-19.741%	1	70	-15.919%
2025-02-10	128.08	128.08	123.35	123.35	-11.931%	2	70	-32.517%
2025-02-07	140.06	140.06	140.06	140.06	+2.774%	2	70	-40.568%
2025-02-06	136.28	136.28	136.28	136.28	-8.629%	3	71	-38.920%
2025-02-05	149.15	149.15	149.15	149.15	+1.428%	3	71	-44.190%
2025-02-03	147.05	147.05	147.05	147.05	-15.793%	1	68	-43.393%
2025-01-31	174.63	174.63	174.63	174.63	+11.478%	2	66	-52.334%
2025-01-30	155.92	156.65	155.53	156.65	-13.501%	46	22	-46.862%
2025-01-24	182.64	182.64	181.05	181.10	-0.303%	6	22	-54.036%
2025-01-23	181.45	181.65	181.45	181.65	+0.844%	2	21	-54.176%
2025-01-21	180.13	180.13	180.13	180.13	+17.956%	1	19	-53.789%
2025-01-02	152.71	152.71	152.71	152.71	-24.643%	15	19	-45.491%
2024-12-27	202.65	202.65	202.65	202.65	+3.737%	4	5	-58.924%
2024-12-19	195.35	195.35	195.35	195.35	-0.484%	1	3	-57.389%
2024-12-13	196.30	196.30	196.30	196.30	+0.128%	2	2	-57.596%
2024-12-12	196.05	196.05	196.05	196.05	+10.264%	1	2	-57.541%
2024-12-10	177.80	177.80	177.80	177.80	+8.993%	1	2	-53.183%
2024-12-09	163.13	163.13	163.13	163.13	0.000%	1	1	-48.973%