Dark

TSLA20261218C195
TSLA Dec 18 2026 195.00 Call (TSLA261218C00195000)
option OPRA

EOD

May 15, 2025

180.40-5.500%(-10.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	180.40	180.40	180.40	180.40	-5.500%	1	391	0.000%
2025-05-14	190.90	190.90	190.90	190.90	+7.187%	1	392	-5.500%
2025-05-13	172.38	178.10	172.38	178.10	+21.986%	3	393	+1.291%
2025-05-09	149.20	149.25	145.10	146.00	+7.789%	56	395	+23.562%
2025-05-08	135.30	135.45	135.30	135.45	+3.913%	8	396	+33.186%
2025-04-30	128.03	130.35	128.03	130.35	-1.845%	6	404	+38.397%
2025-04-28	132.80	132.80	132.80	132.80	+18.890%	1	405	+35.843%
2025-04-23	105.20	113.95	105.20	111.70	+25.845%	16	405	+61.504%
2025-04-21	88.88	88.88	88.76	88.76	-11.769%	2	421	+103.245%
2025-04-17	102.33	102.33	100.60	100.60	-13.722%	3	424	+79.324%
2025-04-11	116.60	116.60	116.60	116.60	-4.816%	2	424	+54.717%
2025-04-09	92.95	122.50	92.95	122.50	+36.795%	3	424	+47.265%
2025-04-08	99.85	99.85	89.40	89.55	-17.806%	80	426	+101.452%
2025-04-04	108.95	108.95	108.95	108.95	-12.314%	10	476	+65.581%
2025-04-03	124.25	124.25	124.25	124.25	-7.311%	5	476	+45.191%
2025-03-27	133.90	134.05	133.90	134.05	+0.789%	12	481	+34.577%
2025-03-25	133.00	133.00	133.00	133.00	+3.077%	1	482	+35.639%
2025-03-24	129.03	129.03	129.03	129.03	+33.433%	1	483	+39.812%
2025-03-20	96.70	96.70	96.70	96.70	-4.257%	1	483	+86.556%
2025-03-19	97.20	101.00	96.17	101.00	+6.596%	9	482	+78.614%
2025-03-18	94.75	94.75	94.75	94.75	-9.538%	1	489	+90.396%
2025-03-17	104.74	104.74	104.74	104.74	-4.347%	1	489	+72.236%
2025-03-14	111.00	111.00	109.50	109.50	+4.008%	4	489	+64.749%
2025-03-13	100.50	105.28	100.50	105.28	+12.419%	3	489	+71.353%
2025-03-11	94.75	97.18	93.65	93.65	-1.004%	4	489	+92.632%
2025-03-10	94.60	94.60	94.60	94.60	-21.232%	1	488	+90.698%
2025-03-07	115.49	120.10	115.49	120.10	+1.935%	32	489	+50.208%
2025-03-06	117.82	117.82	117.82	117.82	-5.646%	6	498	+53.115%
2025-03-05	125.77	125.77	124.87	124.87	-9.809%	2	498	+44.470%
2025-02-28	138.45	138.45	138.45	138.45	-11.601%	12	499	+30.300%
2025-02-25	156.62	156.62	156.62	156.62	-18.193%	10	515	+15.183%
2025-02-20	192.32	192.32	191.45	191.45	-2.575%	5	515	-5.772%
2025-02-14	196.30	196.51	196.26	196.51	+15.006%	8	516	-8.198%
2025-02-11	175.72	175.72	170.87	170.87	-11.832%	12	516	+5.577%
2025-02-10	193.80	193.80	193.80	193.80	-8.585%	30	515	-6.914%
2025-02-07	212.00	212.00	212.00	212.00	+1.727%	10	515	-14.906%
2025-02-06	208.10	208.40	208.10	208.40	-5.701%	6	520	-13.436%
2025-02-05	221.00	221.00	221.00	221.00	-0.598%	1	523	-18.371%
2025-02-03	222.33	222.33	222.33	222.33	-7.862%	1	522	-18.859%
2025-01-30	242.30	242.30	240.90	241.30	+5.741%	6	527	-25.238%
2025-01-29	231.15	231.15	227.80	228.20	-4.599%	5	527	-20.947%
2025-01-28	239.60	239.60	239.20	239.20	+2.441%	2	529	-24.582%
2025-01-27	233.50	233.50	233.50	233.50	-5.542%	1	531	-22.741%
2025-01-24	247.88	248.90	247.20	247.20	-1.278%	68	531	-27.023%
2025-01-23	250.09	250.40	248.70	250.40	-1.669%	68	557	-27.955%
2025-01-22	258.75	260.30	254.00	254.65	+0.780%	34	601	-29.158%
2025-01-16	252.68	252.68	252.68	252.68	-4.288%	1	631	-28.605%
2025-01-15	263.97	264.00	263.97	264.00	+10.934%	2	631	-31.667%
2025-01-14	237.98	237.98	237.98	237.98	+0.719%	1	633	-24.195%
2025-01-10	236.28	236.28	236.28	236.28	-0.635%	2	634	-23.650%
2025-01-08	237.79	237.79	237.79	237.79	-5.826%	1	634	-24.135%
2025-01-03	252.50	252.50	252.50	252.50	+12.774%	2	634	-28.554%
2025-01-02	223.90	223.90	223.90	223.90	-10.044%	2	633	-19.428%
2024-12-31	248.90	248.90	248.90	248.90	-5.505%	2	633	-27.521%
2024-12-30	263.40	263.40	263.40	263.40	-2.082%	12	633	-31.511%
2024-12-23	269.00	269.00	269.00	269.00	-0.738%	2	633	-32.937%
2024-12-19	278.45	278.45	270.10	271.00	-14.213%	16	633	-33.432%
2024-12-18	317.05	317.25	315.90	315.90	+3.557%	14	635	-42.893%
2024-12-17	319.04	319.04	305.05	305.05	+1.060%	13	634	-40.862%
2024-12-16	285.69	301.85	285.69	301.85	+8.579%	17	634	-40.235%
2024-12-13	272.11	278.00	272.11	278.00	+4.551%	6	647	-35.108%
2024-12-11	265.90	265.90	265.90	265.90	+17.655%	1	649	-32.155%
2024-12-09	240.80	240.80	226.00	226.00	+5.190%	12	657	-20.177%
2024-12-05	214.85	214.85	214.85	214.85	+9.898%	1	667	-16.034%
2024-12-03	195.50	195.50	195.50	195.50	-3.832%	1	666	-7.724%
2024-12-02	200.02	203.29	199.50	203.29	+6.379%	11	667	-11.260%
2024-11-26	191.10	191.10	191.10	191.10	-4.569%	1	667	-5.599%
2024-11-22	201.05	201.05	200.25	200.25	+4.324%	6	668	-9.913%
2024-11-18	192.05	192.05	188.75	191.95	+13.479%	6	668	-6.017%
2024-11-15	169.15	169.15	169.15	169.15	-1.697%	2	671	+6.651%
2024-11-13	172.07	172.07	172.07	172.07	-2.111%	1	670	+4.841%
2024-11-12	175.78	175.78	175.78	175.78	-9.880%	3	670	+2.628%
2024-11-11	197.10	197.10	190.28	195.05	+15.230%	17	673	-7.511%
2024-11-08	160.00	171.24	160.00	169.27	+14.372%	176	676	+6.575%
2024-11-07	147.10	148.21	146.65	148.00	+5.024%	47	724	+21.892%
2024-11-06	140.00	140.92	132.87	140.92	+27.529%	10	718	+28.016%
2024-11-05	110.50	110.50	110.50	110.50	+7.459%	1	722	+63.258%
2024-11-04	106.65	106.65	102.83	102.83	-3.473%	3	722	+75.435%
2024-11-01	106.53	106.53	106.53	106.53	-3.022%	10	720	+69.342%
2024-10-31	110.35	110.35	109.85	109.85	-4.892%	5	721	+64.224%
2024-10-30	115.50	115.50	115.50	115.50	-4.269%	1	722	+56.190%
2024-10-28	122.05	125.70	120.65	120.65	-1.911%	6	722	+49.523%
2024-10-25	123.00	123.00	123.00	123.00	+7.096%	2	718	+46.667%
2024-10-24	105.00	114.85	105.00	114.85	+44.465%	3	718	+57.074%
2024-10-23	79.50	79.50	79.50	79.50	-0.625%	1	719	+126.918%
2024-10-22	80.00	80.00	80.00	80.00	-1.792%	1	719	+125.500%
2024-10-21	81.46	81.46	81.46	81.46	-4.097%	1	718	+121.458%
2024-10-18	84.94	84.94	84.94	84.94	-0.713%	2	718	+112.385%
2024-10-17	85.55	85.55	85.55	85.55	+1.483%	3	718	+110.871%
2024-10-15	86.10	86.10	84.24	84.30	+0.059%	3	719	+113.998%
2024-10-14	84.25	84.25	84.25	84.25	-0.260%	5	718	+114.125%
2024-10-11	86.75	86.75	84.40	84.47	-18.826%	22	723	+113.567%
2024-10-10	104.06	104.06	104.06	104.06	+0.106%	1	716	+73.362%
2024-10-09	106.40	106.40	103.95	103.95	-2.394%	9	715	+73.545%
2024-10-08	105.00	106.50	105.00	106.50	+2.305%	13	722	+69.390%
2024-10-07	104.10	104.10	104.10	104.10	+2.491%	1	735	+73.295%
2024-10-03	101.57	101.57	101.57	101.57	-6.344%	1	736	+77.611%
2024-10-02	110.75	110.75	108.30	108.45	-5.572%	5	736	+66.344%
2024-10-01	113.18	114.85	113.18	114.85	-2.875%	2	736	+57.074%
2024-09-30	118.34	118.34	118.25	118.25	-0.714%	8	735	+52.558%
2024-09-27	116.45	119.10	116.45	119.10	+4.063%	4	738	+51.469%
2024-09-26	119.66	119.66	114.45	114.45	-1.123%	61	738	+57.623%
2024-09-25	115.90	115.90	115.75	115.75	+1.937%	7	720	+55.853%
2024-09-24	112.75	114.80	112.75	113.55	+2.224%	9	720	+58.873%
2024-09-23	110.20	111.08	110.20	111.08	+7.740%	2	723	+62.405%
2024-09-20	103.10	103.10	103.10	103.10	-2.681%	2	725	+74.976%
2024-09-19	103.50	106.04	103.50	105.94	+6.152%	7	725	+70.285%
2024-09-18	99.80	99.80	99.80	99.80	+2.254%	12	725	+80.762%
2024-09-17	98.33	98.33	97.60	97.60	+2.199%	14	725	+84.836%
2024-09-16	94.51	95.50	94.51	95.50	-2.700%	2	715	+88.901%
2024-09-12	96.70	98.15	96.20	98.15	+4.693%	15	715	+83.800%
2024-09-11	93.75	93.75	93.75	93.75	+0.267%	1	722	+92.427%
2024-09-10	93.05	93.50	93.05	93.50	+7.595%	2	723	+92.941%
2024-09-09	86.70	86.90	86.70	86.90	+1.047%	7	723	+107.595%
2024-09-06	91.37	91.37	86.00	86.00	-11.477%	34	723	+109.767%
2024-09-05	91.12	100.48	91.12	97.15	+7.944%	29	721	+85.692%
2024-09-04	83.40	90.00	83.40	90.00	+10.497%	7	713	+100.444%
2024-09-03	83.60	85.30	81.00	81.45	-0.912%	11	713	+121.486%
2024-08-30	81.00	82.20	81.00	82.20	-0.460%	6	714	+119.465%
2024-08-29	82.58	82.58	82.58	82.58	+8.373%	1	714	+118.455%
2024-08-28	78.20	78.20	76.00	76.20	-5.926%	10	714	+136.745%
2024-08-27	81.80	81.80	80.00	81.00	-2.703%	5	705	+122.716%
2024-08-26	85.00	85.00	83.25	83.25	-5.193%	17	704	+116.697%
2024-08-23	87.70	87.81	87.70	87.81	+4.536%	4	693	+105.444%
2024-08-22	88.70	88.70	84.00	84.00	-8.147%	8	694	+114.762%
2024-08-21	91.45	91.45	91.45	91.45	-1.772%	2	697	+97.266%
2024-08-20	93.00	93.10	93.00	93.10	+0.638%	2	695	+93.770%
2024-08-19	92.54	92.54	92.51	92.51	+3.711%	16	694	+95.006%
2024-08-16	89.20	89.20	89.20	89.20	+4.474%	8	694	+102.242%
2024-08-15	85.40	85.58	85.35	85.38	+13.462%	11	690	+111.291%
2024-08-14	75.25	75.25	75.25	75.25	-2.564%	2	691	+139.734%
2024-08-13	76.25	77.70	75.95	77.23	+7.563%	6	693	+133.588%
2024-08-12	71.31	72.00	70.52	71.80	-3.624%	9	694	+151.253%
2024-08-09	72.99	74.50	71.67	74.50	+1.223%	18	692	+142.148%
2024-08-08	72.40	75.35	72.40	73.60	+4.249%	28	694	+145.109%
2024-08-07	75.80	75.80	70.60	70.60	-7.965%	20	681	+155.524%
2024-08-06	73.35	77.00	73.00	76.71	+1.214%	11	674	+135.171%
2024-08-05	77.85	78.40	75.00	75.79	-8.499%	50	664	+138.026%
2024-08-02	83.40	83.40	80.74	82.83	-4.673%	14	616	+117.795%
2024-08-01	96.08	96.08	86.84	86.89	-11.742%	3	614	+107.619%
2024-07-31	98.32	98.90	98.32	98.45	+8.425%	5	615	+83.240%
2024-07-30	96.36	96.36	90.65	90.80	-10.054%	8	612	+98.678%
2024-07-29	100.95	100.95	100.95	100.95	+16.101%	1	611	+78.702%
2024-07-26	90.00	90.00	86.95	86.95	-5.847%	182	612	+107.476%
2024-07-25	93.33	93.33	92.35	92.35	+5.483%	5	611	+95.344%
2024-07-24	90.00	91.03	87.15	87.55	-22.330%	23	610	+106.054%
2024-07-23	112.80	112.80	112.72	112.72	-2.221%	2	595	+60.043%
2024-07-22	115.28	115.28	115.28	115.28	+9.478%	1	594	+56.489%
2024-07-19	111.00	111.00	105.30	105.30	-11.475%	4	593	+71.320%
2024-07-18	118.95	118.95	118.95	118.95	+4.987%	1	595	+51.660%
2024-07-17	113.30	113.30	113.30	113.30	-5.188%	12	594	+59.223%
2024-07-16	119.40	119.50	119.40	119.50	-5.496%	2	594	+50.962%
2024-07-15	128.70	128.70	123.28	126.45	+8.077%	12	594	+42.665%
2024-07-12	112.45	117.00	112.45	117.00	+4.511%	10	597	+54.188%
2024-07-11	130.00	133.83	111.35	111.95	-14.770%	26	595	+61.143%
2024-07-10	127.75	131.35	125.00	131.35	+2.617%	25	588	+37.343%
2024-07-09	125.65	129.80	125.65	128.00	+7.744%	8	589	+40.938%
2024-07-08	115.50	124.78	114.60	118.80	+1.003%	39	596	+51.852%
2024-07-05	112.10	117.62	112.10	117.62	+5.432%	16	619	+53.375%
2024-07-03	107.95	113.46	107.95	111.56	+12.516%	20	617	+61.707%
2024-07-02	93.37	99.91	91.37	99.15	+16.675%	135	617	+81.947%
2024-07-01	80.00	84.98	80.00	84.98	+15.855%	26	607	+112.285%
2024-06-28	76.35	78.20	72.45	73.35	-0.027%	75	619	+145.944%
2024-06-27	71.85	74.63	71.60	73.37	+0.507%	78	624	+145.877%
2024-06-26	65.45	73.17	65.45	73.00	+12.342%	71	579	+147.123%
2024-06-25	64.40	65.65	64.40	64.98	+1.136%	8	535	+177.624%
2024-06-24	66.15	66.30	63.00	64.25	+2.554%	12	534	+180.778%
2024-06-21	61.90	62.69	61.90	62.65	+2.036%	74	531	+187.949%
2024-06-20	64.05	64.05	61.32	61.40	-4.361%	5	550	+193.811%
2024-06-18	64.40	64.40	63.40	64.20	-2.948%	3	547	+180.997%
2024-06-17	61.00	67.00	61.00	66.15	+10.250%	11	547	+172.714%
2024-06-14	63.35	63.35	58.79	60.00	-5.348%	12	541	+200.667%
2024-06-13	65.85	68.25	62.80	63.39	+5.509%	18	534	+184.587%
2024-06-12	55.90	60.08	55.90	60.08	+12.278%	58	531	+200.266%
2024-06-11	53.32	53.51	53.32	53.51	-5.693%	91	495	+237.133%
2024-06-10	57.90	57.90	56.55	56.74	-5.433%	7	405	+217.941%
2024-06-06	56.95	60.00	56.20	60.00	+4.895%	4	404	+200.667%
2024-06-05	57.60	57.60	57.00	57.20	-1.294%	184	403	+215.385%
2024-06-04	57.14	58.47	57.14	57.95	-0.430%	6	270	+211.303%
2024-06-03	60.56	60.56	58.20	58.20	+0.657%	2	264	+209.966%
2024-05-31	58.06	58.06	57.82	57.82	-5.104%	12	265	+212.003%
2024-05-30	63.00	63.00	59.00	60.93	+3.184%	4	269	+196.077%
2024-05-28	59.05	59.05	59.05	59.05	-4.666%	1	271	+205.504%
2024-05-24	60.00	61.94	59.91	61.94	+6.978%	14	271	+191.250%
2024-05-23	58.00	58.00	57.90	57.90	-7.434%	2	273	+211.572%
2024-05-22	64.30	64.30	62.55	62.55	-6.081%	3	273	+188.409%
2024-05-21	63.00	66.60	63.00	66.60	+11.726%	14	275	+170.871%
2024-05-17	59.50	59.61	59.08	59.61	+2.002%	12	273	+202.634%
2024-05-16	58.44	58.44	58.44	58.44	+0.068%	1	270	+208.693%
2024-05-15	58.40	58.82	58.14	58.40	-2.909%	6	269	+208.904%
2024-05-14	61.65	61.65	60.15	60.15	+6.366%	2	267	+199.917%
2024-05-13	57.68	58.27	56.55	56.55	+4.240%	17	268	+219.010%
2024-05-10	54.10	54.25	54.10	54.25	-3.556%	18	278	+232.535%
2024-05-09	56.25	56.25	56.25	56.25	-4.239%	1	278	+220.711%
2024-05-08	58.96	58.96	58.74	58.74	-6.762%	2	278	+207.116%
2024-05-07	62.67	63.30	62.67	63.00	-5.149%	51	280	+186.349%
2024-05-06	65.71	66.42	65.71	66.42	+4.352%	6	312	+171.605%
2024-05-03	66.00	66.00	63.33	63.65	-0.609%	552	308	+183.425%
2024-05-02	62.00	64.04	61.47	64.04	+0.219%	15	221	+181.699%
2024-05-01	65.90	66.58	63.90	63.90	-4.684%	102	210	+182.316%
2024-04-30	71.05	74.60	66.70	67.04	-11.557%	294	238	+169.093%
2024-04-29	69.81	79.47	68.89	75.80	+39.083%	372	177	+137.995%
2024-04-26	55.55	56.94	54.50	54.50	-2.609%	36	92	+231.009%
2024-04-25	51.40	55.96	51.10	55.96	+14.438%	41	78	+222.373%
2024-04-24	50.46	50.46	48.90	48.90	+22.988%	3	84	+268.916%
2024-04-23	39.05	40.90	38.50	39.76	+1.558%	32	83	+353.722%
2024-04-22	39.55	39.66	37.55	39.15	-5.822%	8	67	+360.792%
2024-04-19	43.43	43.43	41.57	41.57	-3.773%	14	63	+333.967%
2024-04-18	43.83	43.83	43.00	43.20	-4.530%	3	60	+317.593%
2024-04-17	45.15	47.00	45.15	45.25	-3.312%	9	61	+298.674%
2024-04-16	48.30	48.46	45.65	46.80	-8.181%	20	56	+285.470%
2024-04-15	53.00	53.00	50.50	50.97	-14.365%	21	43	+253.934%
2024-04-11	58.30	59.52	58.30	59.52	-1.130%	2	43	+203.091%
2024-04-09	61.80	61.80	60.20	60.20	+2.801%	3	42	+199.668%
2024-04-08	58.56	58.56	58.56	58.56	+14.263%	1	42	+208.060%
2024-04-05	54.50	54.50	51.25	51.25	-9.083%	6	42	+252.000%
2024-04-04	54.40	56.37	54.40	56.37	+3.242%	3	43	+220.028%
2024-04-03	52.88	54.60	52.88	54.60	+1.923%	6	44	+230.403%
2024-04-02	53.00	53.83	52.50	53.57	-7.254%	8	39	+236.756%
2024-04-01	57.50	57.76	57.50	57.76	-6.158%	15	40	+212.327%
2024-03-27	60.50	61.55	60.50	61.55	-3.993%	4	0	+193.095%
2024-03-26	63.09	64.11	59.00	64.11	+16.670%	14	0	+181.391%
2024-03-25	54.98	54.98	54.95	54.95	0.000%	32	0	+228.298%