Dark

TSLA20250516C330
TSLA May 16 2025 330.00 Call (TSLA250516C00330000)
option OPRA

Expired

May 15, 2025

13.47-31.240%(-6.12)12,084

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	13.25	17.11	9.00	13.47	-31.240%	12,084	19,489	0.000%
2025-05-14	16.15	22.20	12.40	19.59	+83.944%	23,084	20,747	-31.240%
2025-05-13	4.78	13.40	3.80	10.65	+124.211%	112,054	19,457	+26.479%
2025-05-12	7.10	8.00	3.45	4.75	+156.757%	79,918	22,216	+183.579%
2025-05-09	1.16	4.30	1.12	1.85	+112.644%	61,449	18,124	+628.108%
2025-05-08	0.54	1.47	0.53	0.87	+77.551%	7,823	14,359	+1,448.276%
2025-05-07	0.75	0.75	0.46	0.49	-31.944%	2,565	12,486	+2,648.980%
2025-05-06	0.80	0.98	0.62	0.72	-37.391%	3,155	11,977	+1,770.833%
2025-05-05	2.13	2.13	0.90	1.15	-52.479%	4,546	12,171	+1,071.304%
2025-05-02	2.52	4.25	1.87	2.42	+10.000%	16,140	11,841	+456.612%
2025-05-01	2.67	3.90	2.20	2.20	-20.000%	3,726	10,690	+512.273%
2025-04-30	3.30	3.30	2.16	2.75	-44.444%	2,571	10,177	+389.818%
2025-04-29	4.10	5.30	3.05	4.95	+17.857%	3,715	9,995	+172.121%
2025-04-28	5.20	7.31	2.60	4.20	-8.696%	3,698	9,117	+220.714%
2025-04-25	1.41	5.90	1.30	4.60	+262.205%	10,034	8,834	+192.826%
2025-04-24	1.03	1.43	0.97	1.27	+9.483%	1,156	27,994	+960.630%
2025-04-23	1.47	1.98	0.84	1.16	-22.667%	22,623	27,005	+1,061.207%
2025-04-22	1.02	1.62	0.99	1.50	+51.515%	932	27,895	+798.000%
2025-04-21	0.89	1.00	0.84	0.99	-21.429%	1,304	27,974	+1,260.606%
2025-04-17	1.56	1.56	1.16	1.26	-19.231%	823	28,179	+969.048%
2025-04-16	2.08	2.31	1.41	1.56	-35.802%	1,794	28,179	+763.462%
2025-04-15	2.38	2.84	2.05	2.43	-5.447%	1,544	28,393	+454.321%
2025-04-14	3.80	4.10	2.39	2.57	-32.368%	1,967	28,147	+424.125%
2025-04-11	4.65	5.30	3.05	3.80	-17.391%	1,949	28,073	+254.474%
2025-04-10	7.90	7.90	3.80	4.60	-41.772%	1,966	27,814	+192.826%
2025-04-09	2.61	8.15	2.60	7.90	+243.478%	2,919	27,871	+70.506%
2025-04-08	3.72	4.21	2.27	2.30	-26.045%	2,393	27,818	+485.652%
2025-04-07	2.24	5.30	2.24	3.11	-17.067%	1,482	27,664	+333.119%
2025-04-04	6.30	7.12	3.75	3.75	-53.416%	5,236	27,925	+259.200%
2025-04-03	8.05	10.30	6.55	8.05	-32.410%	1,092	26,876	+67.329%
2025-04-02	5.17	13.00	4.85	11.91	+47.584%	1,828	26,816	+13.098%
2025-04-01	7.15	10.43	6.62	8.07	+30.161%	1,157	26,804	+66.914%
2025-03-31	5.37	6.30	4.69	6.20	-20.206%	1,479	26,822	+117.258%
2025-03-28	10.60	11.15	7.30	7.77	-22.300%	1,900	26,577	+73.359%
2025-03-27	9.55	15.95	9.55	10.00	+5.820%	1,135	26,082	+34.700%
2025-03-26	12.83	13.60	8.40	9.45	-36.105%	1,753	26,185	+42.540%
2025-03-25	13.65	14.79	9.85	14.79	+22.333%	1,920	25,639	-8.925%
2025-03-24	6.20	12.12	6.20	12.09	+128.113%	1,241	25,779	+11.414%
2025-03-21	4.00	5.33	4.00	5.30	+43.243%	2,298	25,732	+154.151%
2025-03-20	3.77	4.30	3.45	3.70	-9.976%	8,809	25,556	+264.054%
2025-03-19	3.65	4.60	3.40	4.11	+33.442%	812	23,058	+227.737%
2025-03-18	3.45	3.80	3.08	3.08	-30.787%	355	22,778	+337.338%
2025-03-17	5.74	5.74	3.95	4.45	-32.982%	333	22,717	+202.697%
2025-03-14	7.30	7.30	5.55	6.64	+10.667%	476	22,601	+102.861%
2025-03-13	7.02	7.02	5.15	6.00	-15.254%	535	22,572	+124.500%
2025-03-12	7.62	8.50	6.85	7.08	+29.908%	925	22,572	+90.254%
2025-03-11	5.21	6.23	4.48	5.45	+10.101%	1,220	22,801	+147.156%
2025-03-10	8.05	8.31	4.68	4.95	-50.101%	2,060	22,421	+172.121%
2025-03-07	9.75	10.80	8.25	9.92	-6.854%	924	22,230	+35.786%
2025-03-06	12.00	12.50	9.98	10.65	-27.551%	776	22,209	+26.479%
2025-03-05	13.66	15.70	12.90	14.70	+5.376%	342	21,856	-8.367%
2025-03-04	13.60	17.16	11.95	13.95	-17.989%	2,685	21,765	-3.441%
2025-03-03	23.65	25.00	16.80	17.01	-18.807%	652	22,190	-20.811%
2025-02-28	15.72	21.38	15.63	20.95	+23.235%	41,500	22,249	-35.704%
2025-02-27	20.60	21.15	17.00	17.00	-13.837%	226	1,969	-20.765%
2025-02-26	25.25	26.98	18.90	19.73	-21.080%	751	1,915	-31.728%
2025-02-25	35.63	35.63	22.30	25.00	-33.422%	1,751	1,993	-46.120%
2025-02-24	43.50	43.50	35.10	37.55	-9.080%	403	645	-64.128%
2025-02-21	49.92	50.78	40.00	41.30	-20.116%	300	567	-67.385%
2025-02-20	53.50	53.50	49.95	51.70	-10.024%	51	510	-73.946%
2025-02-19	54.70	62.00	54.70	57.46	+11.270%	30	516	-76.558%
2025-02-18	56.20	56.20	50.00	51.64	-6.364%	19	511	-73.916%
2025-02-14	57.00	57.51	51.00	55.15	+0.455%	172	507	-75.576%
2025-02-13	50.80	58.02	49.18	54.90	+27.083%	177	546	-75.464%
2025-02-12	40.50	49.40	39.95	43.20	+9.367%	288	546	-68.819%
2025-02-11	49.12	49.87	38.05	39.50	-27.523%	456	537	-65.899%
2025-02-10	53.20	59.85	53.20	54.50	-8.172%	77	408	-75.284%
2025-02-07	70.40	70.40	59.35	59.35	-9.112%	104	374	-77.304%
2025-02-06	66.40	66.40	64.50	65.30	-11.422%	59	389	-79.372%
2025-02-05	73.72	73.72	73.72	73.72	-10.805%	1	353	-81.728%
2025-02-04	82.65	82.65	82.65	82.65	+5.853%	2	352	-83.702%
2025-02-03	82.33	82.33	74.75	78.08	-16.848%	18	352	-82.748%
2025-01-31	100.50	100.50	93.90	93.90	-1.675%	14	343	-85.655%
2025-01-30	89.50	95.50	89.50	95.50	+12.884%	3	343	-85.895%
2025-01-29	82.20	84.60	82.20	84.60	-4.783%	2	345	-84.078%
2025-01-28	88.85	88.85	88.85	88.85	-1.135%	1	345	-84.840%
2025-01-27	89.87	89.87	89.87	89.87	-10.193%	1	345	-85.012%
2025-01-24	101.20	101.20	100.07	100.07	-2.084%	14	345	-86.539%
2025-01-23	105.60	105.60	101.38	102.20	-7.770%	5	348	-86.820%
2025-01-21	108.18	110.81	106.28	110.81	-9.343%	17	349	-87.844%
2025-01-17	124.71	124.80	122.23	122.23	+12.592%	6	344	-88.980%
2025-01-16	112.98	112.98	108.00	108.56	-7.237%	16	344	-87.592%
2025-01-15	104.25	117.03	104.25	117.03	+22.288%	5	337	-88.490%
2025-01-14	99.95	99.95	95.70	95.70	+3.325%	5	341	-85.925%
2025-01-13	87.95	93.73	87.95	92.62	+0.076%	7	339	-85.457%
2025-01-10	90.20	92.55	90.20	92.55	+3.292%	20	337	-85.446%
2025-01-08	95.17	95.17	89.60	89.60	-15.908%	7	326	-84.967%
2025-01-06	107.30	107.30	103.52	106.55	+16.448%	5	326	-87.358%
2025-01-03	89.90	91.50	89.90	91.50	+9.712%	4	327	-85.279%
2025-01-02	93.25	93.25	81.37	83.40	-23.640%	27	327	-83.849%
2024-12-31	115.80	115.80	109.22	109.22	-7.047%	8	336	-87.667%
2024-12-30	115.68	120.04	115.68	117.50	-8.525%	5	336	-88.536%
2024-12-27	130.33	130.65	127.63	128.45	-14.452%	202	336	-89.513%
2024-12-26	154.70	154.70	150.15	150.15	+5.531%	2	314	-91.029%
2024-12-24	142.28	142.28	142.28	142.28	+8.363%	2	316	-90.533%
2024-12-23	131.97	132.20	130.30	131.30	+5.717%	99	316	-89.741%
2024-12-20	141.05	141.10	124.20	124.20	-10.130%	9	307	-89.155%
2024-12-19	148.85	149.90	130.10	138.20	+2.393%	107	308	-90.253%
2024-12-18	170.90	170.90	134.97	134.97	-21.346%	54	339	-90.020%
2024-12-17	160.00	174.14	160.00	171.60	+9.789%	57	342	-92.150%
2024-12-16	142.85	157.14	140.34	156.30	+18.069%	11	336	-91.382%
2024-12-13	122.00	132.38	122.00	132.38	+10.908%	26	336	-89.825%
2024-12-12	123.25	126.59	119.36	119.36	-0.616%	33	344	-88.715%
2024-12-11	111.85	120.10	111.85	120.10	+14.109%	62	356	-88.784%
2024-12-10	109.04	110.50	105.25	105.25	+13.355%	21	370	-87.202%
2024-12-09	100.85	104.26	88.50	92.85	-1.370%	109	372	-85.493%
2024-12-06	84.65	94.14	83.15	94.14	+18.148%	38	285	-85.692%
2024-12-05	77.97	83.05	77.97	79.68	+12.225%	19	280	-83.095%
2024-12-04	65.30	71.00	65.30	71.00	+9.653%	17	279	-81.028%
2024-12-03	67.05	68.68	64.55	64.75	-11.301%	22	282	-79.197%
2024-12-02	68.50	73.00	68.12	73.00	+20.961%	37	282	-81.548%
2024-11-29	56.60	60.35	56.60	60.35	+11.019%	26	273	-77.680%
2024-11-27	58.75	58.75	52.50	54.36	-7.156%	66	258	-75.221%
2024-11-26	63.00	64.62	58.55	58.55	-13.935%	18	258	-76.994%
2024-11-25	72.70	72.70	67.87	68.03	-8.660%	5	246	-80.200%
2024-11-22	75.00	75.70	73.10	74.48	+13.123%	12	244	-81.915%
2024-11-21	69.30	69.30	63.92	65.84	+1.292%	30	247	-79.541%
2024-11-20	65.65	65.65	61.95	65.00	-1.035%	26	260	-79.277%
2024-11-19	59.60	69.33	59.60	65.68	+2.146%	6	253	-79.491%
2024-11-18	67.40	70.22	59.10	64.30	+25.146%	83	249	-79.051%
2024-11-15	45.08	51.45	45.08	51.38	+13.297%	27	247	-73.784%
2024-11-14	51.55	51.79	44.98	45.35	-19.649%	53	243	-70.298%
2024-11-13	62.50	62.50	51.30	56.44	+3.106%	90	243	-76.134%
2024-11-12	65.76	65.76	52.05	54.74	-20.839%	73	209	-75.393%
2024-11-11	67.75	77.95	63.27	69.15	+38.438%	148	185	-80.521%
2024-11-08	37.70	57.56	37.70	49.95	+35.550%	446	201	-73.033%
2024-11-07	35.08	37.88	35.08	36.85	+8.863%	74	131	-63.446%
2024-11-06	32.50	34.51	27.20	33.85	+78.158%	17	94	-60.207%
2024-11-05	19.00	19.00	19.00	19.00	+21.795%	3	86	-29.105%
2024-11-04	15.84	16.00	14.60	15.60	-15.767%	6	85	-13.654%
2024-10-31	19.50	19.50	17.93	18.52	-15.124%	54	82	-27.268%
2024-10-30	19.75	21.82	19.75	21.82	+8.020%	3	103	-38.268%
2024-10-29	21.30	21.30	20.20	20.20	-10.222%	3	102	-33.317%
2024-10-28	25.93	26.50	22.50	22.50	-13.328%	34	105	-40.133%
2024-10-25	26.00	26.20	24.20	25.96	+19.083%	14	85	-48.112%
2024-10-24	14.70	21.80	12.85	21.80	+173.869%	49	83	-38.211%
2024-10-23	7.96	7.96	7.96	7.96	-8.295%	1	54	+69.221%
2024-10-21	8.68	8.68	8.68	8.68	-11.157%	1	53	+55.184%
2024-10-18	9.55	9.77	9.55	9.77	-2.300%	102	52	+37.871%
2024-10-15	10.00	10.00	10.00	10.00	-11.348%	1	1	+34.700%
2024-10-11	11.28	11.28	11.28	11.28	0.000%	2	1	+19.415%