Dark

TSLA20251121C355
TSLA Nov 21 2025 355.00 Call (TSLA251121C00355000)
option OPRA

EOD

Jun 25, 2025

41.72-17.304%(-8.73)123

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-25	46.78	46.83	39.50	41.72	-17.304%	123	882	0.000%
2025-06-24	58.45	58.45	50.45	50.45	-9.344%	30	966	-17.304%
2025-06-23	47.00	61.40	46.25	55.65	+33.967%	100	974	-25.031%
2025-06-20	41.70	42.60	41.00	41.54	-0.264%	240	959	+0.433%
2025-06-18	42.15	42.15	41.65	41.65	+2.334%	2	954	+0.168%
2025-06-17	43.35	43.50	40.25	40.70	-12.398%	67	954	+2.506%
2025-06-16	46.20	46.67	46.20	46.46	+1.000%	16	947	-10.202%
2025-06-13	40.60	49.02	39.45	46.00	+12.580%	278	953	-9.304%
2025-06-12	45.70	48.51	40.70	40.86	-9.980%	31	856	+2.105%
2025-06-11	51.00	51.00	44.85	45.39	-0.787%	24	850	-8.085%
2025-06-10	40.45	47.00	39.50	45.75	+22.261%	66	840	-8.809%
2025-06-09	28.03	37.42	26.85	37.42	+15.851%	325	812	+11.491%
2025-06-06	34.10	34.60	32.30	32.30	+4.093%	26	646	+29.164%
2025-06-05	45.36	45.36	27.67	31.03	-38.371%	305	647	+34.451%
2025-06-04	49.00	51.18	49.00	50.35	-11.121%	57	616	-17.140%
2025-06-03	58.24	63.10	56.65	56.65	+3.056%	49	612	-26.355%
2025-06-02	55.20	55.20	52.00	54.97	-10.980%	26	608	-24.104%
2025-05-30	65.25	70.00	60.18	61.75	-8.923%	73	603	-32.437%
2025-05-29	72.00	72.12	67.45	67.80	+0.103%	8	598	-38.466%
2025-05-28	70.15	72.79	67.73	67.73	-3.724%	13	599	-38.402%
2025-05-27	64.00	72.55	64.00	70.35	+23.356%	123	598	-40.697%
2025-05-23	55.13	57.25	55.13	57.03	-4.871%	222	594	-26.846%
2025-05-22	53.00	59.95	53.00	59.95	+11.328%	26	594	-30.409%
2025-05-21	59.02	59.36	53.75	53.85	-9.053%	67	596	-22.526%
2025-05-20	61.83	66.25	58.70	59.21	+1.439%	90	622	-29.539%
2025-05-19	56.40	58.70	55.87	58.37	-6.608%	8	578	-28.525%
2025-05-16	64.90	64.90	60.37	62.50	+9.649%	36	577	-33.248%
2025-05-15	56.55	57.00	56.55	57.00	-5.426%	2	575	-26.807%
2025-05-14	58.43	64.44	58.43	60.27	+10.648%	13	574	-30.778%
2025-05-13	45.10	56.37	45.10	54.47	+21.044%	33	571	-23.407%
2025-05-12	42.80	47.11	42.80	45.00	+19.681%	37	566	-7.289%
2025-05-09	37.25	41.44	37.08	37.60	+16.409%	38	559	+10.957%
2025-05-08	29.85	32.50	28.52	32.30	+27.165%	6	559	+29.164%
2025-05-07	27.00	27.00	25.40	25.40	-7.468%	3	562	+64.252%
2025-05-05	30.42	30.42	27.45	27.45	-14.963%	6	563	+51.985%
2025-05-02	30.30	36.28	30.30	32.28	+0.561%	12	562	+29.244%
2025-05-01	32.40	32.40	31.90	32.10	+4.902%	46	559	+29.969%
2025-04-30	30.70	30.70	30.60	30.60	-13.876%	2	604	+36.340%
2025-04-29	31.70	35.53	31.00	35.53	+21.056%	16	604	+17.422%
2025-04-28	32.32	32.80	28.50	29.35	-7.267%	28	614	+42.147%
2025-04-25	22.70	31.65	22.70	31.65	+53.269%	222	618	+31.817%
2025-04-24	20.54	20.65	20.54	20.65	-0.721%	5	596	+102.034%
2025-04-23	19.15	20.80	19.15	20.80	+40.067%	14	595	+100.577%
2025-04-22	14.85	14.85	14.85	14.85	+8.394%	2	589	+180.943%
2025-04-21	14.77	14.77	13.45	13.70	-20.210%	18	589	+204.526%
2025-04-17	17.17	17.17	17.17	17.17	-15.585%	1	589	+142.982%
2025-04-16	20.65	20.85	20.34	20.34	-4.775%	18	589	+105.113%
2025-04-15	21.50	21.55	21.30	21.36	-2.909%	232	589	+95.318%
2025-04-14	22.00	22.00	22.00	22.00	-9.465%	1	467	+89.636%
2025-04-10	24.30	24.30	24.30	24.30	-22.488%	1	467	+71.687%
2025-04-09	18.95	31.35	18.95	31.35	+88.288%	106	467	+33.078%
2025-04-08	21.55	21.55	16.65	16.65	-13.281%	263	375	+150.571%
2025-04-07	19.03	19.20	18.70	19.20	-16.703%	33	177	+117.292%
2025-04-04	25.95	25.95	23.05	23.05	-21.062%	92	147	+80.998%
2025-04-03	29.20	29.20	29.20	29.20	-21.294%	1	144	+42.877%
2025-04-02	27.35	37.10	27.35	37.10	+14.471%	113	144	+12.453%
2025-04-01	30.05	32.41	30.05	32.41	+17.641%	6	171	+28.726%
2025-03-31	27.20	27.55	27.20	27.55	-6.957%	15	171	+51.434%
2025-03-28	30.65	30.70	29.59	29.61	-9.918%	12	165	+40.898%
2025-03-27	32.87	32.87	32.87	32.87	+0.643%	1	169	+26.924%
2025-03-26	35.50	35.50	32.66	32.66	-6.095%	2	168	+27.740%
2025-03-25	32.30	34.78	32.30	34.78	+6.524%	12	170	+19.954%
2025-03-24	32.73	33.04	32.14	32.65	+63.250%	5	160	+27.779%
2025-03-21	20.00	20.00	20.00	20.00	+9.290%	4	155	+108.600%
2025-03-20	18.30	18.30	18.30	18.30	-8.500%	1	153	+127.978%
2025-03-19	20.35	20.35	20.00	20.00	+21.433%	2	152	+108.600%
2025-03-18	16.47	16.47	16.47	16.47	-13.815%	4	151	+153.309%
2025-03-17	20.85	20.85	19.11	19.11	-20.607%	9	155	+118.315%
2025-03-14	24.28	24.28	24.07	24.07	+14.076%	16	159	+73.328%
2025-03-13	20.80	21.65	20.39	21.10	-13.878%	7	158	+97.725%
2025-03-12	25.50	25.65	24.50	24.50	+14.486%	3	158	+70.286%
2025-03-11	18.60	21.40	17.90	21.40	+21.041%	4	156	+94.953%
2025-03-10	18.39	18.80	17.68	17.68	-37.965%	15	156	+135.973%
2025-03-07	28.50	28.50	28.50	28.50	-8.975%	2	153	+46.386%
2025-03-06	30.75	31.31	30.75	31.31	-2.309%	8	150	+33.248%
2025-03-05	32.07	32.07	32.00	32.05	-8.429%	9	150	+30.172%
2025-03-04	31.30	35.00	31.30	35.00	-11.972%	2	144	+19.200%
2025-02-28	39.76	39.76	39.76	39.76	+10.598%	4	144	+4.930%
2025-02-27	36.44	37.80	35.95	35.95	-8.221%	3	146	+16.050%
2025-02-26	45.41	45.41	39.15	39.17	-12.528%	14	146	+6.510%
2025-02-25	53.85	53.85	44.78	44.78	-22.257%	59	147	-6.833%
2025-02-24	61.25	61.25	57.00	57.60	-20.266%	15	147	-27.569%
2025-02-20	72.24	72.24	72.24	72.24	-11.089%	1	140	-42.248%
2025-02-19	79.16	81.25	79.16	81.25	+11.961%	4	139	-48.652%
2025-02-18	70.00	72.57	70.00	72.57	+0.304%	3	140	-42.511%
2025-02-14	76.40	76.40	70.50	72.35	-3.508%	18	136	-42.336%
2025-02-13	70.00	74.98	70.00	74.98	+8.525%	68	106	-44.358%
2025-02-12	59.55	69.09	59.55	69.09	+19.533%	7	106	-39.615%
2025-02-11	69.11	69.11	57.75	57.80	-20.822%	5	106	-27.820%
2025-02-10	72.32	77.95	71.98	73.00	-8.268%	10	102	-42.849%
2025-02-07	85.80	85.80	79.58	79.58	-5.149%	4	98	-47.575%
2025-02-06	85.25	86.90	83.35	83.90	-13.550%	56	96	-50.274%
2025-02-04	97.25	97.25	97.05	97.05	-0.716%	71	41	-57.012%
2025-02-03	96.42	98.28	96.42	97.75	-10.526%	7	13	-57.320%
2025-01-30	101.86	111.50	101.86	109.25	-1.621%	6	10	-61.812%
2025-01-27	111.05	111.05	111.05	111.05	-3.224%	3	15	-62.431%
2025-01-24	114.75	114.75	114.75	114.75	-3.571%	2	12	-63.643%
2025-01-23	120.65	120.80	119.00	119.00	-6.336%	4	11	-64.941%
2025-01-16	127.04	127.05	127.04	127.05	+4.097%	10	10	-67.163%
2025-01-06	122.05	122.05	122.05	122.05	0.000%	10	10	-65.817%