Dark

TSLA20250919C900
TSLA Sep 19 2025 900.00 Call (TSLA250919C00900000)
option OPRA

EOD

Jun 25, 2025

0.5600-30.864%(-0.2500)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-25	0.65	0.65	0.49	0.56	-30.864%	72	1,593	0.000%
2025-06-24	0.99	0.99	0.80	0.81	-16.495%	42	1,532	-30.864%
2025-06-23	0.88	1.30	0.88	0.97	+46.970%	167	1,498	-42.268%
2025-06-20	0.69	0.70	0.65	0.66	-13.158%	46	1,533	-15.152%
2025-06-18	0.66	0.76	0.66	0.76	+1.333%	2	1,550	-26.316%
2025-06-17	0.84	0.84	0.75	0.75	-15.730%	105	1,550	-25.333%
2025-06-16	0.92	0.98	0.89	0.89	-11.000%	72	1,500	-37.079%
2025-06-13	0.77	1.08	0.77	1.00	+33.333%	48	1,501	-44.000%
2025-06-12	0.92	0.94	0.75	0.75	-20.213%	64	1,509	-25.333%
2025-06-11	1.07	1.09	0.92	0.94	-8.738%	44	1,521	-40.426%
2025-06-10	0.75	1.05	0.75	1.03	+87.273%	82	1,492	-45.631%
2025-06-09	0.50	0.62	0.50	0.55	-9.836%	25	1,550	+1.818%
2025-06-06	0.55	0.64	0.55	0.61	+15.094%	108	1,560	-8.197%
2025-06-05	1.03	1.03	0.42	0.53	-53.097%	258	1,548	+5.660%
2025-06-04	1.30	1.30	1.08	1.13	-20.423%	62	1,390	-50.442%
2025-06-03	1.42	1.42	1.42	1.42	+5.970%	1	1,388	-60.563%
2025-06-02	1.47	1.47	1.32	1.34	-20.710%	7	1,388	-58.209%
2025-05-30	1.98	2.13	1.68	1.69	-20.283%	200	1,387	-66.864%
2025-05-29	2.44	2.44	2.06	2.12	-7.018%	25	1,376	-73.585%
2025-05-28	2.55	2.55	2.28	2.28	-13.636%	17	1,363	-75.439%
2025-05-27	2.00	2.67	2.00	2.64	+28.155%	222	1,348	-78.788%
2025-05-23	2.06	2.06	2.06	2.06	+5.102%	2	1,379	-72.816%
2025-05-22	1.74	2.09	1.74	1.96	+11.364%	36	1,379	-71.429%
2025-05-21	2.20	2.21	1.76	1.76	-36.000%	10	1,352	-68.182%
2025-05-20	2.41	2.80	2.41	2.75	+19.048%	7	1,354	-79.636%
2025-05-19	2.05	2.32	2.04	2.31	-4.149%	40	1,352	-75.758%
2025-05-16	2.26	2.62	2.24	2.41	+15.311%	110	1,338	-76.763%
2025-05-15	1.79	2.15	1.60	2.09	+0.481%	64	1,341	-73.206%
2025-05-14	1.91	2.24	1.83	2.08	+21.637%	50	1,313	-73.077%
2025-05-13	1.06	1.71	1.02	1.71	+66.019%	113	1,290	-67.251%
2025-05-12	1.31	1.31	0.96	1.03	+18.391%	38	1,350	-45.631%
2025-05-09	0.99	0.99	0.87	0.87	+24.286%	42	1,352	-35.632%
2025-05-08	0.72	0.72	0.70	0.70	+42.857%	11	1,362	-20.000%
2025-05-07	0.54	0.54	0.49	0.49	-10.909%	4	1,361	+14.286%
2025-05-06	0.55	0.55	0.55	0.55	-8.333%	2	1,363	+1.818%
2025-05-05	0.60	0.60	0.57	0.60	-20.000%	14	1,363	-6.667%
2025-05-02	0.77	0.81	0.75	0.75	+10.294%	46	1,361	-25.333%
2025-05-01	0.67	0.78	0.67	0.68	-6.849%	43	1,379	-17.647%
2025-04-30	0.62	0.73	0.62	0.73	+5.797%	41	1,392	-23.288%
2025-04-29	0.72	0.72	0.64	0.69	+6.154%	49	1,427	-18.841%
2025-04-28	0.74	0.79	0.54	0.65	-2.985%	100	1,421	-13.846%
2025-04-25	0.41	0.70	0.41	0.67	+97.059%	140	1,376	-16.418%
2025-04-24	0.40	0.40	0.34	0.34	-19.048%	34	1,384	+64.706%
2025-04-23	0.35	0.43	0.34	0.42	+5.000%	31	1,391	+33.333%
2025-04-22	0.37	0.40	0.37	0.40	+29.032%	3	1,393	+40.000%
2025-04-21	0.32	0.32	0.31	0.31	-16.216%	4	1,390	+80.645%
2025-04-17	0.37	0.37	0.37	0.37	-2.632%	3	1,391	+51.351%
2025-04-16	0.40	0.40	0.38	0.38	-11.628%	18	1,391	+47.368%
2025-04-15	0.43	0.43	0.43	0.43	+7.500%	3	1,389	+30.233%
2025-04-14	0.38	0.40	0.38	0.40	-25.926%	6	1,389	+40.000%
2025-04-11	0.54	0.54	0.54	0.54	-3.571%	4	1,388	+3.704%
2025-04-10	0.54	0.56	0.45	0.56	0.000%	13	1,388	0.000%
2025-04-09	0.38	0.56	0.37	0.56	+86.667%	55	1,387	0.000%
2025-04-08	0.40	0.40	0.30	0.30	-9.091%	65	1,400	+86.667%
2025-04-07	0.54	0.54	0.33	0.33	-37.736%	39	1,383	+69.697%
2025-04-04	0.77	0.77	0.53	0.53	-29.333%	34	1,406	+5.660%
2025-04-03	0.75	0.75	0.75	0.75	-21.053%	1	1,401	-25.333%
2025-04-02	0.56	0.95	0.56	0.95	+26.667%	8	1,401	-41.053%
2025-04-01	0.73	0.89	0.73	0.75	+25.000%	944	1,395	-25.333%
2025-03-31	0.60	0.60	0.60	0.60	-29.412%	3	2,042	-6.667%
2025-03-28	0.85	0.85	0.85	0.85	-17.476%	2	2,042	-34.118%
2025-03-27	1.01	1.36	1.01	1.03	+21.176%	15	2,041	-45.631%
2025-03-26	1.06	1.12	0.85	0.85	-26.724%	22	2,041	-34.118%
2025-03-25	1.00	1.16	1.00	1.16	+17.172%	4	2,034	-51.724%
2025-03-24	0.79	1.05	0.79	0.99	+67.797%	81	2,037	-43.434%
2025-03-21	0.54	0.61	0.54	0.59	+18.000%	34	2,076	-5.085%
2025-03-19	0.53	0.53	0.50	0.50	+13.636%	11	2,073	+12.000%
2025-03-18	0.48	0.48	0.44	0.44	-26.667%	29	2,068	+27.273%
2025-03-17	0.60	0.60	0.60	0.60	-14.286%	1	2,070	-6.667%
2025-03-14	0.73	0.73	0.67	0.70	+6.061%	12	2,070	-20.000%
2025-03-13	0.60	0.66	0.59	0.66	-7.042%	40	2,062	-15.152%
2025-03-12	0.66	0.84	0.66	0.71	+39.216%	35	2,062	-21.127%
2025-03-11	0.60	0.60	0.50	0.51	+10.870%	20	2,056	+9.804%
2025-03-10	0.67	0.68	0.46	0.46	-38.667%	44	2,056	+21.739%
2025-03-07	0.83	0.85	0.70	0.75	-5.063%	46	2,048	-25.333%
2025-03-06	0.87	0.87	0.79	0.79	-19.388%	9	2,034	-29.114%
2025-03-05	1.01	1.01	0.98	0.98	-7.547%	7	2,034	-42.857%
2025-03-04	0.95	1.06	0.87	1.06	-5.357%	66	2,027	-47.170%
2025-03-03	1.58	1.62	1.12	1.12	-11.111%	18	2,019	-50.000%
2025-02-28	1.20	1.39	1.20	1.26	+8.621%	50	2,004	-55.556%
2025-02-27	1.22	1.22	1.16	1.16	-9.375%	35	1,984	-51.724%
2025-02-26	1.55	1.55	1.27	1.28	-11.724%	44	1,951	-56.250%
2025-02-25	1.88	1.88	1.32	1.45	-33.486%	36	1,915	-61.379%
2025-02-24	2.49	2.59	2.05	2.18	-10.288%	24	1,902	-74.312%
2025-02-21	2.95	2.95	2.38	2.43	-22.364%	22	1,891	-76.955%
2025-02-20	3.31	3.35	3.13	3.13	-15.405%	20	1,883	-82.109%
2025-02-19	4.03	4.03	3.70	3.70	+4.225%	11	1,884	-84.865%
2025-02-14	3.90	3.90	3.55	3.55	-6.579%	22	1,867	-84.225%
2025-02-13	4.00	4.25	3.75	3.80	+20.635%	53	1,851	-85.263%
2025-02-12	3.05	3.15	2.77	3.15	+15.385%	30	1,851	-82.222%
2025-02-11	3.37	3.37	2.73	2.73	-28.906%	14	1,854	-79.487%
2025-02-10	3.55	4.05	3.55	3.84	-3.518%	16	1,851	-85.417%
2025-02-07	4.14	4.14	3.98	3.98	-15.319%	8	1,841	-85.930%
2025-02-06	5.50	5.50	4.70	4.70	-22.951%	29	1,840	-88.085%
2025-02-05	6.25	6.25	6.05	6.10	-12.857%	12	1,824	-90.820%
2025-02-04	6.15	7.00	6.15	7.00	+4.478%	17	1,824	-92.000%
2025-02-03	6.60	6.80	6.33	6.70	-28.723%	15	1,821	-91.642%
2025-01-31	9.60	10.50	9.40	9.40	+11.507%	16	1,818	-94.043%
2025-01-30	7.00	9.40	7.00	8.43	+2.182%	14	1,816	-93.357%
2025-01-29	8.04	8.25	7.83	8.25	-9.341%	11	1,810	-93.212%
2025-01-28	8.10	9.10	7.55	9.10	+9.771%	13	1,813	-93.846%
2025-01-27	9.59	9.59	8.05	8.29	-21.048%	2,940	1,808	-93.245%
2025-01-24	11.81	11.81	10.50	10.50	-7.489%	36	3,896	-94.667%
2025-01-23	12.50	12.50	11.25	11.35	-8.541%	15	3,891	-95.066%
2025-01-22	13.20	13.20	12.41	12.41	-1.037%	26	3,886	-95.488%
2025-01-21	14.10	14.10	11.60	12.54	-16.120%	118	3,902	-95.534%
2025-01-17	14.35	16.65	14.03	14.95	+19.600%	88	4,005	-96.254%
2025-01-16	12.95	12.95	12.17	12.50	-16.944%	143	4,005	-95.520%
2025-01-15	11.45	15.12	11.45	15.05	+32.482%	3,490	4,093	-96.279%
2025-01-14	14.13	14.50	11.36	11.36	+13.035%	21	1,112	-95.070%
2025-01-13	10.05	10.05	10.05	10.05	-6.512%	1	1,102	-94.428%
2025-01-10	9.80	10.98	9.80	10.75	-4.018%	36	1,101	-94.791%
2025-01-08	11.32	11.32	10.45	11.20	-1.235%	143	1,065	-95.000%
2025-01-07	12.80	12.80	11.34	11.34	-14.737%	6	1,065	-95.062%
2025-01-06	15.38	15.38	13.20	13.30	-0.746%	9	1,060	-95.789%
2025-01-03	9.74	13.40	9.74	13.40	+45.652%	6	1,055	-95.821%
2025-01-02	9.85	9.85	8.70	9.20	-29.122%	14	1,052	-93.913%
2024-12-31	14.85	14.85	12.98	12.98	-15.714%	5	1,043	-95.686%
2024-12-30	16.70	16.70	15.32	15.40	-16.531%	18	1,043	-96.364%
2024-12-27	22.28	22.28	18.45	18.45	-23.980%	18	1,040	-96.965%
2024-12-26	25.45	26.05	24.10	24.27	+5.752%	34	1,033	-97.693%
2024-12-24	22.95	22.95	22.95	22.95	+18.912%	102	935	-97.560%
2024-12-23	17.05	19.30	17.05	19.30	-1.781%	4	935	-97.098%
2024-12-20	22.20	24.00	19.65	19.65	-6.651%	28	934	-97.150%
2024-12-19	26.50	26.50	20.39	21.05	-29.599%	914	915	-97.340%
2024-12-18	29.35	29.90	29.35	29.90	0.000%	2	2	-98.127%