Dark

TSLA20250516C335
TSLA May 16 2025 335.00 Call (TSLA250516C00335000)
option OPRA

Expired

May 15, 2025

9.90-36.538%(-5.70)20,905

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	10.15	12.95	6.19	9.90	-36.538%	20,905	6,248	0.000%
2025-05-14	12.75	18.25	9.50	15.60	+91.882%	19,297	7,662	-36.538%
2025-05-13	3.45	10.56	2.68	8.13	+134.971%	77,515	11,264	+21.771%
2025-05-12	5.15	5.55	2.56	3.46	+145.390%	16,515	8,897	+186.127%
2025-05-09	0.88	3.40	0.86	1.41	+104.348%	17,396	6,098	+602.128%
2025-05-08	0.46	1.15	0.45	0.69	+72.500%	2,538	5,545	+1,334.783%
2025-05-07	0.57	0.58	0.37	0.40	-32.203%	788	4,918	+2,375.000%
2025-05-06	0.64	0.74	0.51	0.59	-35.165%	438	4,467	+1,577.966%
2025-05-05	1.72	1.73	0.73	0.91	-52.850%	982	4,429	+987.912%
2025-05-02	1.97	3.50	1.55	1.93	+5.464%	1,924	4,454	+412.953%
2025-05-01	2.23	3.20	1.83	1.83	-20.435%	509	4,378	+440.984%
2025-04-30	2.45	2.74	1.80	2.30	-44.578%	793	4,353	+330.435%
2025-04-29	3.45	4.30	2.54	4.15	+17.898%	494	4,261	+138.554%
2025-04-28	4.30	6.30	2.23	3.52	-9.278%	1,235	4,357	+181.250%
2025-04-25	1.22	5.00	1.10	3.88	+269.524%	2,620	4,086	+155.155%
2025-04-24	0.86	1.15	0.82	1.05	-7.895%	2,620	4,121	+842.857%
2025-04-23	1.32	1.58	0.71	1.14	-12.308%	563	2,257	+768.421%
2025-04-22	0.88	1.42	0.87	1.30	+46.067%	533	2,388	+661.538%
2025-04-21	0.79	0.89	0.72	0.89	-16.038%	390	2,398	+1,012.360%
2025-04-17	1.36	1.36	1.02	1.06	-20.896%	164	2,279	+833.962%
2025-04-16	1.78	1.98	1.27	1.34	-37.383%	328	2,279	+638.806%
2025-04-15	1.98	2.42	1.80	2.14	-4.036%	1,093	2,285	+362.617%
2025-04-14	3.50	3.50	2.07	2.23	-31.385%	496	1,933	+343.946%
2025-04-11	4.45	4.56	2.71	3.25	-19.753%	1,214	1,950	+204.615%
2025-04-10	5.65	5.65	3.45	4.05	-43.198%	325	1,969	+144.444%
2025-04-09	2.32	7.15	2.32	7.13	+247.805%	1,686	1,961	+38.850%
2025-04-08	3.42	3.70	2.01	2.05	-25.725%	448	2,060	+382.927%
2025-04-07	2.34	4.73	2.26	2.76	-19.767%	372	2,067	+258.696%
2025-04-04	5.65	6.13	3.44	3.44	-53.826%	500	1,889	+187.791%
2025-04-03	7.70	8.83	5.93	7.45	-30.374%	471	1,940	+32.886%
2025-04-02	4.55	11.50	4.35	10.70	+49.025%	654	1,824	-7.477%
2025-04-01	6.93	9.35	6.30	7.18	+26.631%	254	1,621	+37.883%
2025-03-31	4.82	5.67	4.10	5.67	-16.618%	1,309	1,619	+74.603%
2025-03-28	9.78	9.78	6.75	6.80	-26.167%	368	2,198	+45.588%
2025-03-27	8.72	14.55	8.55	9.21	+8.353%	284	2,182	+7.492%
2025-03-26	11.58	11.95	7.59	8.50	-36.138%	265	2,162	+16.471%
2025-03-25	12.40	13.35	9.10	13.31	+19.910%	647	2,210	-25.620%
2025-03-24	5.50	11.10	5.50	11.10	+131.250%	1,196	2,341	-10.811%
2025-03-21	3.40	4.80	3.40	4.80	+39.130%	244	1,974	+106.250%
2025-03-20	3.40	3.80	3.15	3.45	-9.211%	693	1,887	+186.957%
2025-03-19	3.40	4.06	3.10	3.80	+35.714%	156	1,456	+160.526%
2025-03-18	3.25	3.30	2.79	2.80	-33.333%	149	1,350	+253.571%
2025-03-17	4.65	4.86	3.55	4.20	-30.579%	70	1,372	+135.714%
2025-03-14	6.20	6.20	5.16	6.05	+13.084%	100	1,393	+63.636%
2025-03-13	6.00	6.00	4.75	5.35	-21.898%	84	1,344	+85.047%
2025-03-12	6.65	7.67	6.32	6.85	+37.000%	263	1,344	+44.526%
2025-03-11	4.87	5.42	4.50	5.00	+11.111%	118	1,285	+98.000%
2025-03-10	7.15	7.15	4.33	4.50	-51.087%	212	1,223	+120.000%
2025-03-07	8.68	9.87	7.75	9.20	-4.266%	204	1,186	+7.609%
2025-03-06	11.22	11.22	9.18	9.61	-23.730%	113	1,178	+3.018%
2025-03-05	12.78	14.45	12.01	12.60	-2.098%	179	1,167	-21.429%
2025-03-04	12.85	15.10	11.10	12.87	-22.047%	273	1,198	-23.077%
2025-03-03	22.05	22.87	15.25	16.51	-15.722%	131	1,163	-40.036%
2025-02-28	14.75	19.85	14.45	19.59	+22.591%	664	1,114	-49.464%
2025-02-27	17.80	19.05	15.90	15.98	-12.198%	309	932	-38.048%
2025-02-26	24.97	24.97	17.70	18.20	-22.122%	363	742	-45.604%
2025-02-25	31.80	32.40	20.90	23.37	-34.076%	375	543	-57.638%
2025-02-24	38.90	40.50	32.80	35.45	-6.809%	180	458	-72.073%
2025-02-21	44.60	44.60	37.82	38.04	-22.049%	164	474	-73.975%
2025-02-20	49.80	49.80	47.00	48.80	-10.129%	7	423	-79.713%
2025-02-19	55.73	55.73	54.30	54.30	+9.919%	38	421	-81.768%
2025-02-18	54.00	54.00	47.73	49.40	-6.173%	7	424	-79.960%
2025-02-14	51.31	52.65	49.30	52.65	-0.754%	42	432	-81.197%
2025-02-13	44.50	55.00	44.50	53.05	+29.422%	78	432	-81.338%
2025-02-12	38.55	46.08	38.55	40.99	+11.842%	162	458	-75.848%
2025-02-11	47.00	47.05	36.00	36.65	-26.846%	406	409	-72.988%
2025-02-10	53.73	56.35	50.10	50.10	-13.096%	11	333	-80.240%
2025-02-07	66.65	66.65	57.65	57.65	-12.784%	34	330	-82.827%
2025-02-06	65.55	66.10	60.25	66.10	-5.571%	72	332	-85.023%
2025-02-05	71.66	71.66	70.00	70.00	-13.420%	45	322	-85.857%
2025-02-04	78.51	80.85	75.60	80.85	+8.523%	25	360	-87.755%
2025-02-03	76.25	76.83	71.35	74.50	-18.132%	18	361	-86.711%
2025-01-31	99.53	103.30	90.35	91.00	+0.552%	58	359	-89.121%
2025-01-30	76.20	92.50	76.20	90.50	+9.631%	40	359	-89.061%
2025-01-29	82.55	82.55	82.55	82.55	-3.076%	6	345	-88.007%
2025-01-28	82.87	85.17	82.87	85.17	+0.023%	2	339	-88.376%
2025-01-27	85.15	85.15	85.15	85.15	-16.846%	1	339	-88.373%
2025-01-24	102.40	102.40	102.40	102.40	+2.554%	4	339	-90.332%
2025-01-23	99.85	99.85	99.85	99.85	-8.646%	2	341	-90.085%
2025-01-22	109.30	109.30	109.30	109.30	+1.007%	1	341	-90.942%
2025-01-21	97.72	108.25	97.72	108.21	-1.547%	30	341	-90.851%
2025-01-15	108.05	109.94	105.13	109.91	+19.040%	24	326	-90.993%
2025-01-14	106.45	106.45	92.33	92.33	+3.648%	35	318	-89.278%
2025-01-13	84.40	90.40	84.40	89.08	-2.825%	29	315	-88.886%
2025-01-10	83.69	92.97	83.69	91.67	-3.454%	42	322	-89.200%
2025-01-07	94.95	94.95	94.95	94.95	-15.465%	10	321	-89.573%
2025-01-06	111.90	112.32	111.90	112.32	+39.998%	4	312	-91.186%
2025-01-02	87.50	87.50	78.90	80.23	-25.527%	14	312	-87.660%
2024-12-31	113.37	113.37	107.71	107.73	-13.574%	6	310	-90.810%
2024-12-27	134.29	134.29	124.65	124.65	-13.916%	38	310	-92.058%
2024-12-26	147.42	147.42	144.80	144.80	+1.365%	23	308	-93.163%
2024-12-24	142.85	142.85	142.85	142.85	+13.068%	1	296	-93.070%
2024-12-23	120.00	126.34	120.00	126.34	-8.826%	3	296	-92.164%
2024-12-20	138.57	138.57	138.57	138.57	+3.179%	1	297	-92.856%
2024-12-19	138.40	138.40	133.33	134.30	-6.587%	4	296	-92.628%
2024-12-18	143.77	143.77	143.77	143.77	-16.486%	3	295	-93.114%
2024-12-17	161.15	172.15	161.15	172.15	+12.340%	12	295	-94.249%
2024-12-16	154.00	154.00	153.24	153.24	+16.532%	6	294	-93.540%
2024-12-13	122.95	131.50	121.71	131.50	+12.393%	42	290	-92.471%
2024-12-12	125.80	125.80	117.00	117.00	-0.629%	11	286	-91.538%
2024-12-11	117.74	117.74	117.74	117.74	+9.019%	3	286	-91.592%
2024-12-10	105.47	108.00	105.47	108.00	+23.782%	47	257	-90.833%
2024-12-09	98.93	104.20	87.03	87.25	-3.920%	43	257	-88.653%
2024-12-06	82.63	90.81	81.53	90.81	+14.515%	14	238	-89.098%
2024-12-05	76.00	80.00	76.00	79.30	+21.254%	10	239	-87.516%
2024-12-04	63.05	65.40	63.05	65.40	+2.992%	5	234	-84.862%
2024-12-03	66.00	66.00	63.10	63.50	-9.415%	23	234	-84.409%
2024-12-02	67.95	70.10	67.08	70.10	+34.291%	10	216	-85.877%
2024-11-27	54.15	54.15	51.05	52.20	-8.099%	42	213	-81.034%
2024-11-26	60.00	62.00	56.80	56.80	-11.595%	13	213	-82.570%
2024-11-25	64.50	64.50	64.25	64.25	-8.994%	2	211	-84.591%
2024-11-22	63.54	72.71	63.54	70.60	+9.713%	18	210	-85.977%
2024-11-21	64.00	66.00	60.65	64.35	+2.224%	8	209	-84.615%
2024-11-20	60.11	62.95	60.11	62.95	-4.679%	8	209	-84.273%
2024-11-19	58.94	66.55	58.94	66.04	+8.156%	4	209	-85.009%
2024-11-18	68.04	68.04	57.02	61.06	+22.931%	9	208	-83.786%
2024-11-15	50.73	50.73	48.55	49.67	+15.190%	84	201	-80.068%
2024-11-14	53.07	53.07	43.12	43.12	-20.881%	7	199	-77.041%
2024-11-13	61.60	63.08	49.35	54.50	-1.447%	70	199	-81.835%
2024-11-12	60.75	63.25	50.51	55.30	-16.805%	32	165	-82.098%
2024-11-11	63.75	75.05	61.80	66.47	+33.608%	158	160	-85.106%
2024-11-08	38.78	55.87	38.78	49.75	+39.278%	218	194	-80.101%
2024-11-07	36.83	36.83	35.72	35.72	+9.336%	14	137	-72.284%
2024-11-06	32.95	32.95	28.10	32.67	+122.245%	47	136	-69.697%
2024-11-04	16.30	16.30	14.70	14.70	-10.037%	20	107	-32.653%
2024-11-01	15.90	16.34	15.90	16.34	-20.872%	52	106	-39.412%
2024-10-30	20.60	20.65	20.60	20.65	+0.097%	2	87	-52.058%
2024-10-29	20.63	20.63	20.63	20.63	-14.327%	1	87	-52.012%
2024-10-28	24.85	25.14	24.08	24.08	-0.496%	76	88	-58.887%
2024-10-25	24.57	24.57	24.20	24.20	+14.421%	12	15	-59.091%
2024-10-24	13.91	21.15	13.91	21.15	+174.675%	8	10	-53.191%
2024-10-23	7.70	7.70	7.70	7.70	-2.900%	1	2	+28.571%
2024-10-22	7.93	7.93	7.93	7.93	-19.164%	1	3	+24.842%
2024-10-14	9.81	9.81	9.81	9.81	-12.800%	1	2	+0.917%
2024-10-11	11.25	11.25	11.25	11.25	0.000%	2	1	-12.000%