Dark

TSLA20250815C370
TSLA Aug 15 2025 370.00 Call (TSLA250815C00370000)
option OPRA

EOD

Jun 25, 2025

16.47-25.136%(-5.53)1,339

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-25	22.42	22.42	14.75	16.47	-25.136%	1,339	4,858	0.000%
2025-06-24	28.85	28.85	22.00	22.00	-17.910%	431	5,068	-25.136%
2025-06-23	18.38	31.77	18.38	26.80	+60.000%	2,904	5,050	-38.545%
2025-06-20	20.75	20.75	16.12	16.75	-3.736%	1,490	4,869	-1.672%
2025-06-18	16.35	19.75	15.70	17.40	+5.072%	156	4,528	-5.345%
2025-06-17	19.10	19.10	16.00	16.56	-22.436%	209	4,528	-0.543%
2025-06-16	22.10	22.10	20.45	21.35	+4.146%	313	4,511	-22.857%
2025-06-13	16.15	23.65	16.15	20.50	+15.169%	718	4,515	-19.659%
2025-06-12	20.00	23.40	17.25	17.80	-16.077%	694	4,468	-7.472%
2025-06-11	24.58	24.94	20.42	21.21	-0.888%	982	4,120	-22.348%
2025-06-10	16.45	22.30	15.68	21.40	+41.161%	807	4,148	-23.037%
2025-06-09	9.81	15.70	9.30	15.16	+23.553%	253	4,093	+8.641%
2025-06-06	13.49	15.07	12.12	12.27	+11.749%	858	4,050	+34.230%
2025-06-05	21.36	21.36	9.88	10.98	-55.726%	1,415	4,221	+50.000%
2025-06-04	30.25	30.55	24.07	24.80	-17.881%	285	4,221	-33.589%
2025-06-03	30.81	35.50	29.80	30.20	+2.338%	316	4,263	-45.464%
2025-06-02	31.37	32.56	26.36	29.51	-9.395%	533	4,276	-44.188%
2025-05-30	38.85	41.05	32.30	32.57	-18.269%	588	4,435	-49.432%
2025-05-29	44.50	44.50	39.05	39.85	-0.350%	399	4,470	-58.670%
2025-05-28	43.55	44.54	39.55	39.99	-8.280%	238	4,463	-58.815%
2025-05-27	36.75	44.42	36.75	43.60	+35.068%	536	4,488	-62.225%
2025-05-23	31.77	33.30	29.87	32.28	-2.477%	614	4,273	-48.978%
2025-05-22	28.40	35.33	28.40	33.10	+12.203%	163	4,273	-50.242%
2025-05-21	33.15	35.10	28.75	29.50	-12.202%	249	4,265	-44.169%
2025-05-20	36.65	40.70	33.46	33.60	+0.149%	562	4,226	-50.982%
2025-05-19	31.95	33.95	29.80	33.55	-10.054%	257	4,221	-50.909%
2025-05-16	36.65	39.25	34.94	37.30	+9.480%	864	4,208	-55.845%
2025-05-15	33.20	36.00	30.85	34.07	-8.537%	618	3,947	-51.658%
2025-05-14	35.14	39.11	32.05	37.25	+23.960%	1,352	4,057	-55.785%
2025-05-13	22.75	32.25	22.40	30.05	+29.638%	1,037	4,040	-45.191%
2025-05-12	25.30	25.30	21.00	23.18	+30.152%	2,011	4,045	-28.947%
2025-05-09	15.80	21.35	15.80	17.81	+32.910%	718	4,061	-7.524%
2025-05-08	11.50	15.00	11.50	13.40	+28.846%	551	3,912	+22.910%
2025-05-07	11.00	11.00	10.25	10.40	-7.965%	236	4,405	+58.365%
2025-05-06	10.89	12.02	10.70	11.30	-10.317%	1,602	4,583	+45.752%
2025-05-05	14.39	14.39	11.65	12.60	-15.266%	214	3,073	+30.714%
2025-05-02	14.80	17.89	14.15	14.87	+4.351%	912	3,042	+10.760%
2025-05-01	14.55	16.33	14.10	14.25	-3.061%	36	3,417	+15.579%
2025-04-30	14.65	14.70	12.79	14.70	-16.000%	63	3,408	+12.041%
2025-04-29	14.50	17.80	14.20	17.50	+10.619%	341	3,386	-5.886%
2025-04-28	16.55	19.25	12.90	15.82	+6.892%	630	3,282	+4.109%
2025-04-25	8.91	16.82	8.91	14.80	+78.313%	1,122	3,253	+11.284%
2025-04-24	7.35	8.30	7.35	8.30	+5.732%	71	3,043	+98.434%
2025-04-23	7.15	9.15	6.55	7.85	+17.164%	82	3,083	+109.809%
2025-04-22	5.40	7.05	5.40	6.70	+34.000%	804	3,091	+145.821%
2025-04-21	5.10	5.14	4.74	5.00	-20.635%	160	2,530	+229.400%
2025-04-17	6.31	6.31	6.14	6.30	-5.970%	24	2,430	+161.429%
2025-04-16	8.41	8.41	6.30	6.70	-20.238%	57	2,430	+145.821%
2025-04-15	8.75	9.60	8.40	8.40	-5.618%	59	2,428	+96.071%
2025-04-14	10.60	10.60	8.45	8.90	-6.316%	24	2,427	+85.056%
2025-04-11	11.50	11.50	9.30	9.50	-10.377%	44	2,424	+73.368%
2025-04-10	13.00	13.00	9.85	10.60	-29.662%	113	2,413	+55.377%
2025-04-09	7.07	15.07	7.07	15.07	+115.286%	337	2,382	+9.290%
2025-04-08	9.44	9.80	7.00	7.00	-11.950%	216	2,336	+135.286%
2025-04-07	8.00	10.10	7.83	7.95	-19.289%	254	2,329	+107.170%
2025-04-04	13.85	14.20	9.85	9.85	-36.534%	146	2,118	+67.208%
2025-04-03	17.06	18.05	14.44	15.52	-21.418%	82	2,119	+6.121%
2025-04-02	13.70	20.25	13.47	19.75	+29.508%	108	2,089	-16.608%
2025-04-01	15.00	18.10	15.00	15.25	+25.825%	63	2,088	+8.000%
2025-03-31	10.90	12.12	10.82	12.12	-18.930%	56	2,121	+35.891%
2025-03-28	14.95	15.40	14.45	14.95	-21.932%	126	2,109	+10.167%
2025-03-27	17.89	23.00	17.85	19.15	+9.429%	348	2,049	-13.995%
2025-03-26	20.26	20.26	17.30	17.50	-17.062%	55	2,056	-5.886%
2025-03-25	20.05	21.10	16.70	21.10	+15.616%	153	2,031	-21.943%
2025-03-24	12.05	18.25	11.85	18.25	+73.810%	258	1,969	-9.753%
2025-03-21	9.70	10.50	8.98	10.50	+27.273%	840	1,913	+56.857%
2025-03-20	8.10	8.69	7.91	8.25	-2.367%	12	1,898	+99.636%
2025-03-19	8.50	9.10	8.38	8.45	+7.643%	58	1,898	+94.911%
2025-03-18	7.40	7.85	7.35	7.85	-12.778%	15	1,852	+109.809%
2025-03-17	9.50	9.64	8.40	9.00	-21.739%	41	1,852	+83.000%
2025-03-14	10.70	11.80	10.70	11.50	+7.477%	170	1,833	+43.217%
2025-03-13	11.20	11.20	9.68	10.70	-11.203%	37	1,834	+53.925%
2025-03-12	11.65	13.64	11.65	12.05	+23.844%	66	1,834	+36.680%
2025-03-11	9.70	10.75	8.40	9.73	+16.249%	59	1,847	+69.270%
2025-03-10	12.35	12.35	8.37	8.37	-41.875%	313	1,829	+96.774%
2025-03-07	15.05	15.22	12.90	14.40	-4.064%	98	1,831	+14.375%
2025-03-06	17.50	17.50	15.01	15.01	-16.611%	54	1,825	+9.727%
2025-03-05	17.55	19.16	17.50	18.00	-10.135%	85	1,823	-8.500%
2025-03-04	19.25	21.41	16.82	20.03	-9.693%	44	1,823	-17.773%
2025-03-03	26.95	28.35	21.42	22.18	-7.967%	399	1,819	-25.744%
2025-02-28	19.75	25.32	19.65	24.10	+12.828%	172	1,811	-31.660%
2025-02-27	20.95	24.50	20.95	21.36	-6.725%	64	1,809	-22.893%
2025-02-26	29.70	29.70	22.85	22.90	-17.329%	98	1,815	-28.079%
2025-02-25	34.60	34.60	25.94	27.70	-31.266%	125	1,799	-40.542%
2025-02-24	39.05	42.00	37.50	40.30	-4.615%	69	1,750	-59.132%
2025-02-21	50.35	50.35	41.20	42.25	-16.337%	162	1,751	-61.018%
2025-02-20	55.85	55.85	49.40	50.50	-9.009%	125	1,806	-67.386%
2025-02-19	55.90	60.26	55.40	55.50	+7.621%	167	1,789	-70.324%
2025-02-18	51.92	54.20	50.00	51.57	-4.765%	94	1,764	-68.063%
2025-02-14	56.70	56.70	50.35	54.15	+0.651%	104	1,759	-69.584%
2025-02-13	50.07	56.72	49.10	53.80	+11.618%	110	1,745	-69.387%
2025-02-12	41.00	48.65	41.00	48.20	+21.502%	1,330	1,745	-65.830%
2025-02-11	49.34	49.42	39.40	39.67	-23.712%	103	777	-58.482%
2025-02-10	53.92	57.25	51.67	52.00	-10.422%	92	771	-68.327%
2025-02-07	66.20	67.60	57.60	58.05	-10.966%	58	721	-71.628%
2025-02-06	66.66	66.66	60.87	65.20	-6.322%	138	710	-74.739%
2025-02-05	74.30	74.30	68.93	69.60	-13.000%	25	660	-76.336%
2025-02-04	73.20	80.00	73.05	80.00	+6.795%	10	656	-79.413%
2025-02-03	75.17	75.17	70.60	74.91	-15.116%	21	651	-78.014%
2025-01-31	92.96	98.36	88.25	88.25	-0.170%	54	649	-81.337%
2025-01-30	82.00	89.35	74.80	88.40	+11.209%	18	662	-81.369%
2025-01-29	79.35	79.90	77.90	79.49	-6.702%	8	664	-79.280%
2025-01-28	78.40	87.15	78.30	85.20	+3.461%	24	664	-80.669%
2025-01-27	89.50	89.50	82.35	82.35	-10.925%	8	674	-80.000%
2025-01-24	96.00	96.00	92.45	92.45	-1.931%	4	673	-82.185%
2025-01-23	100.94	100.94	94.27	94.27	-6.710%	7	672	-82.529%
2025-01-22	104.11	104.43	101.05	101.05	+2.019%	6	677	-83.701%
2025-01-21	107.10	107.10	95.68	99.05	-14.413%	28	702	-83.372%
2025-01-17	108.25	118.49	108.25	115.73	+15.939%	64	702	-85.769%
2025-01-16	97.30	101.00	97.30	99.82	-9.731%	9	702	-83.500%
2025-01-15	96.57	110.82	96.57	110.58	+23.278%	8	699	-85.106%
2025-01-14	103.26	103.26	89.70	89.70	+4.485%	18	699	-81.639%
2025-01-13	85.85	85.85	85.85	85.85	-3.702%	3	703	-80.815%
2025-01-10	86.90	90.40	86.90	89.15	+0.507%	30	700	-81.526%
2025-01-07	90.95	92.30	88.70	88.70	-11.344%	11	699	-81.432%
2025-01-06	108.70	108.95	100.05	100.05	+5.538%	33	725	-83.538%
2025-01-03	82.74	94.80	82.71	94.80	+18.991%	84	725	-82.627%
2025-01-02	89.15	89.15	75.99	79.67	-19.696%	86	722	-79.327%
2024-12-31	109.42	109.42	97.52	99.21	-10.436%	4	717	-83.399%
2024-12-30	108.36	112.48	107.90	110.77	-7.088%	10	717	-85.131%
2024-12-27	120.00	120.00	119.22	119.22	-15.176%	14	719	-86.185%
2024-12-26	143.45	143.45	138.57	140.55	+0.393%	4	722	-88.282%
2024-12-24	135.50	140.00	135.50	140.00	+20.120%	9	722	-88.236%
2024-12-23	111.54	116.55	111.54	116.55	-8.624%	4	722	-85.869%
2024-12-20	118.83	130.10	118.83	127.55	-2.856%	58	721	-87.087%
2024-12-19	136.00	136.10	131.30	131.30	-4.924%	19	698	-87.456%
2024-12-18	150.85	158.30	138.10	138.10	-13.411%	4	698	-88.074%
2024-12-17	165.20	165.20	147.60	159.49	+9.060%	17	700	-89.673%
2024-12-16	139.90	146.24	139.90	146.24	+18.509%	8	708	-88.738%
2024-12-13	110.57	123.93	110.57	123.40	+9.718%	346	710	-86.653%
2024-12-12	117.05	118.50	109.90	112.47	-3.376%	48	761	-85.356%
2024-12-11	113.00	116.40	112.20	116.40	+14.906%	70	796	-85.851%
2024-12-10	99.00	105.49	99.00	101.30	+13.197%	82	745	-83.741%
2024-12-09	95.47	98.82	83.83	89.49	-0.178%	61	756	-81.596%
2024-12-06	78.69	89.65	77.45	89.65	+17.883%	474	740	-81.629%
2024-12-05	75.25	79.00	73.80	76.05	+17.561%	457	829	-78.343%
2024-12-04	63.93	64.69	62.50	64.69	+5.703%	117	843	-74.540%
2024-12-03	65.03	65.03	61.20	61.20	-9.735%	31	793	-73.088%
2024-12-02	63.50	69.31	63.50	67.80	+22.272%	132	797	-75.708%
2024-11-29	54.30	56.20	54.30	55.45	+5.619%	34	708	-70.298%
2024-11-27	56.85	56.85	50.49	52.50	-7.489%	15	702	-68.629%
2024-11-26	60.00	63.24	56.45	56.75	-11.604%	32	702	-70.978%
2024-11-25	72.85	72.85	64.20	64.20	-8.220%	34	689	-74.346%
2024-11-22	69.01	72.25	69.01	69.95	+11.920%	298	697	-76.455%
2024-11-21	64.64	64.64	62.00	62.50	+4.167%	9	593	-73.648%
2024-11-20	62.80	62.80	60.00	60.00	-8.815%	8	592	-72.550%
2024-11-19	60.17	66.82	59.93	65.80	+6.732%	28	593	-74.970%
2024-11-18	62.30	69.12	58.00	61.65	+22.055%	28	589	-73.285%
2024-11-15	43.96	51.00	43.00	50.51	+12.494%	418	587	-67.393%
2024-11-14	50.75	50.75	43.51	44.90	-14.639%	14	759	-63.318%
2024-11-13	55.70	59.35	52.10	52.60	-3.486%	20	754	-68.688%
2024-11-12	64.52	64.52	50.92	54.50	-17.674%	32	764	-69.780%
2024-11-11	62.98	74.00	58.89	66.20	+35.656%	349	758	-75.121%
2024-11-08	39.34	53.40	38.59	48.80	+32.142%	736	607	-66.250%
2024-11-07	35.45	36.93	35.45	36.93	+10.768%	226	510	-55.402%
2024-11-06	29.90	33.34	29.40	33.34	+73.465%	10	383	-50.600%
2024-11-05	19.22	19.22	19.22	19.22	+7.075%	1	383	-14.308%
2024-11-04	15.48	17.95	15.48	17.95	-0.222%	6	382	-8.245%
2024-11-01	17.99	17.99	17.99	17.99	-6.106%	2	381	-8.449%
2024-10-31	20.35	20.35	19.16	19.16	-14.464%	8	381	-14.040%
2024-10-29	22.40	22.40	22.40	22.40	-13.010%	1	381	-26.473%
2024-10-25	25.75	25.75	25.70	25.75	+15.523%	10	380	-36.039%
2024-10-24	17.35	22.29	17.35	22.29	+147.667%	82	380	-26.110%
2024-10-23	9.29	9.40	9.00	9.00	-5.263%	227	320	+83.000%
2024-10-22	9.62	9.62	9.50	9.50	-12.037%	2	131	+73.368%
2024-10-18	10.80	10.80	10.80	10.80	-10.891%	2	130	+52.500%
2024-10-15	12.12	12.12	12.12	12.12	+6.973%	1	130	+35.891%
2024-10-14	11.20	11.40	11.20	11.33	-3.574%	42	131	+45.366%
2024-10-11	12.17	12.17	11.65	11.75	-38.834%	140	109	+40.170%
2024-10-09	19.21	19.21	19.21	19.21	-4.333%	1	57	-14.263%
2024-10-08	20.40	20.40	20.02	20.08	-3.923%	33	57	-17.978%
2024-10-07	20.90	20.90	20.90	20.90	-7.111%	1	51	-21.196%
2024-10-04	21.00	22.50	21.00	22.50	+11.386%	6	51	-26.800%
2024-10-03	23.29	23.29	20.20	20.20	-13.416%	33	51	-18.465%
2024-10-02	23.33	23.33	23.33	23.33	-10.920%	1	29	-29.404%
2024-10-01	26.19	26.19	26.19	26.19	+2.706%	5	28	-37.113%
2024-09-25	25.70	25.70	25.50	25.50	+3.155%	3	23	-35.412%
2024-09-24	24.73	24.73	24.72	24.72	0.000%	20	20	-33.374%