Dark

TSLA20250516C365
TSLA May 16 2025 365.00 Call (TSLA250516C00365000)
option OPRA

Expired

May 15, 2025

0.5200-80.000%(-2.0800)23,527

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.07	1.30	0.36	0.52	-80.000%	23,527	17,466	0.000%
2025-05-14	2.11	3.95	1.44	2.60	+111.382%	41,662	18,491	-80.000%
2025-05-13	0.46	2.02	0.35	1.23	+141.176%	12,924	11,703	-57.724%
2025-05-12	1.04	1.12	0.43	0.51	+54.545%	13,279	9,643	+1.961%
2025-05-09	0.20	0.81	0.20	0.33	+50.000%	3,500	3,704	+57.576%
2025-05-08	0.17	0.29	0.15	0.22	+46.667%	559	2,965	+136.364%
2025-05-07	0.16	0.18	0.14	0.15	-28.571%	230	3,151	+246.667%
2025-05-06	0.22	0.26	0.18	0.21	-30.000%	240	3,104	+147.619%
2025-05-05	0.53	0.54	0.24	0.30	-51.613%	143	3,109	+73.333%
2025-05-02	0.72	1.17	0.57	0.62	-10.145%	1,936	3,095	-16.129%
2025-05-01	0.87	1.10	0.69	0.69	-16.867%	195	3,068	-24.638%
2025-04-30	0.98	0.98	0.62	0.83	-44.667%	126	3,104	-37.349%
2025-04-29	1.33	1.56	0.95	1.50	+11.111%	246	3,058	-65.333%
2025-04-28	1.70	2.63	0.89	1.35	-8.784%	508	3,038	-61.481%
2025-04-25	0.45	2.14	0.45	1.48	+260.976%	1,868	3,081	-64.865%
2025-04-24	0.44	0.49	0.37	0.41	-12.766%	60	2,749	+26.829%
2025-04-23	0.52	0.63	0.31	0.47	-25.397%	379	2,791	+10.638%
2025-04-22	0.52	0.66	0.50	0.63	+34.043%	106	2,991	-17.460%
2025-04-21	0.50	0.50	0.44	0.47	-20.339%	244	3,032	+10.638%
2025-04-17	0.65	0.65	0.56	0.59	-16.901%	206	2,895	-11.864%
2025-04-16	0.90	0.90	0.67	0.71	-26.042%	47	2,895	-26.761%
2025-04-15	0.90	1.07	0.83	0.96	-6.796%	175	2,879	-45.833%
2025-04-14	1.51	1.51	0.95	1.03	-32.680%	234	2,846	-49.515%
2025-04-11	2.00	2.33	1.30	1.53	-14.525%	352	2,790	-66.013%
2025-04-10	2.45	2.86	1.65	1.79	-49.148%	1,035	2,764	-70.950%
2025-04-09	1.13	3.62	1.13	3.52	+252.000%	369	2,764	-85.227%
2025-04-08	1.50	1.75	0.93	1.00	-23.664%	217	2,764	-48.000%
2025-04-07	1.27	1.97	1.27	1.31	-21.084%	588	2,772	-60.305%
2025-04-04	3.20	3.35	1.66	1.66	-56.201%	550	2,335	-68.675%
2025-04-03	4.25	5.00	3.00	3.79	-33.625%	87	2,302	-86.280%
2025-04-02	2.24	6.25	2.24	5.71	+44.557%	149	2,289	-90.893%
2025-04-01	3.65	5.05	3.35	3.95	+50.190%	257	2,252	-86.835%
2025-03-31	2.72	2.85	2.15	2.63	-30.789%	141	2,406	-80.228%
2025-03-28	5.30	5.42	3.65	3.80	-25.490%	314	2,387	-86.316%
2025-03-27	5.22	8.35	5.10	5.10	+13.333%	277	2,381	-89.804%
2025-03-26	6.80	6.92	4.15	4.50	-41.935%	143	2,499	-88.444%
2025-03-25	6.82	7.75	5.20	7.75	+23.016%	260	2,478	-93.290%
2025-03-24	3.00	6.30	3.00	6.30	+140.458%	472	2,549	-91.746%
2025-03-21	2.25	2.62	2.13	2.62	+47.191%	422	2,661	-80.153%
2025-03-20	2.11	2.16	1.78	1.78	-12.315%	73	2,572	-70.787%
2025-03-19	1.85	2.17	1.75	2.03	+23.030%	41	2,563	-74.384%
2025-03-18	1.66	1.88	1.60	1.65	-29.487%	122	2,555	-68.485%
2025-03-17	3.00	3.00	2.03	2.34	-33.711%	170	2,500	-77.778%
2025-03-14	3.60	3.60	3.00	3.53	+8.615%	142	2,453	-85.269%
2025-03-13	3.50	3.50	2.79	3.25	-11.202%	114	2,416	-84.000%
2025-03-12	3.55	4.65	3.55	3.66	+17.308%	731	2,416	-85.792%
2025-03-11	2.93	3.40	2.57	3.12	+17.736%	360	2,266	-83.333%
2025-03-10	4.30	4.35	2.60	2.65	-48.544%	1,213	2,351	-80.377%
2025-03-07	5.15	5.90	4.50	5.15	-7.207%	1,390	1,881	-89.903%
2025-03-06	6.49	6.65	5.50	5.55	-26.684%	68	1,808	-90.631%
2025-03-05	7.75	8.90	7.20	7.57	-2.949%	264	1,804	-93.131%
2025-03-04	8.17	9.55	6.70	7.80	-20.408%	943	1,805	-93.333%
2025-03-03	14.30	15.00	9.64	9.80	-20.968%	111	1,579	-94.694%
2025-02-28	9.44	12.70	9.44	12.40	+19.807%	298	1,568	-95.806%
2025-02-27	11.95	12.20	10.00	10.35	-13.389%	106	1,521	-94.976%
2025-02-26	15.50	15.53	11.20	11.95	-22.251%	224	1,501	-95.649%
2025-02-25	19.86	20.01	13.45	15.37	-37.647%	277	1,536	-96.617%
2025-02-24	26.70	27.50	22.33	24.65	-5.302%	99	1,527	-97.890%
2025-02-21	34.55	34.55	26.00	26.03	-24.921%	221	1,552	-98.002%
2025-02-20	39.75	39.75	33.55	34.67	-10.874%	185	1,521	-98.500%
2025-02-19	35.60	43.80	35.60	38.90	+8.417%	251	1,401	-98.663%
2025-02-18	39.00	39.00	34.00	35.88	-5.029%	60	1,350	-98.551%
2025-02-14	41.92	42.10	35.00	37.78	-2.879%	116	1,331	-98.624%
2025-02-13	33.35	40.80	33.35	38.90	+32.719%	178	1,331	-98.663%
2025-02-12	28.55	33.71	28.55	29.31	+10.813%	49	1,347	-98.226%
2025-02-11	33.18	33.77	25.67	26.45	-28.027%	169	1,320	-98.034%
2025-02-10	39.00	42.00	36.50	36.75	-13.428%	102	1,326	-98.585%
2025-02-07	51.00	52.67	41.90	42.45	-13.279%	392	1,279	-98.775%
2025-02-06	49.80	49.80	44.90	48.95	-6.992%	281	1,213	-98.938%
2025-02-05	55.88	57.70	52.63	52.63	-9.570%	86	1,063	-99.012%
2025-02-04	59.65	61.65	58.15	58.20	-1.222%	9	1,036	-99.107%
2025-02-03	58.00	61.05	55.00	58.92	-25.152%	13	1,035	-99.117%
2025-01-31	78.72	78.72	78.72	78.72	+6.667%	2	1,029	-99.339%
2025-01-30	66.25	73.90	66.05	73.80	+12.107%	4	1,028	-99.295%
2025-01-29	63.60	66.05	63.60	65.83	-7.085%	8	1,028	-99.210%
2025-01-28	65.00	70.85	64.75	70.85	+7.105%	4	1,029	-99.266%
2025-01-27	70.34	70.34	66.15	66.15	-20.157%	2	1,029	-99.214%
2025-01-24	82.10	82.85	82.10	82.85	+3.562%	8	1,031	-99.372%
2025-01-23	80.40	80.40	80.00	80.00	-6.662%	16	1,034	-99.350%
2025-01-22	86.50	86.50	85.71	85.71	-1.483%	3	1,044	-99.393%
2025-01-21	85.00	87.00	79.15	87.00	-16.730%	24	1,039	-99.402%
2025-01-17	101.00	104.48	100.42	104.48	+21.206%	14	1,039	-99.502%
2025-01-16	86.20	86.20	86.20	86.20	-11.590%	2	1,039	-99.397%
2025-01-15	85.50	97.50	84.45	97.50	+18.469%	6	1,041	-99.467%
2025-01-14	93.00	93.00	82.30	82.30	+20.852%	47	1,044	-99.368%
2025-01-13	66.10	68.10	66.10	68.10	-10.158%	11	1,054	-99.236%
2025-01-08	75.80	75.80	75.80	75.80	+0.798%	1	1,055	-99.314%
2025-01-07	79.00	79.00	75.20	75.20	-12.892%	4	1,055	-99.309%
2025-01-06	91.48	91.48	86.33	86.33	+8.115%	5	1,052	-99.398%
2025-01-03	68.80	79.85	68.70	79.85	+22.244%	54	1,048	-99.349%
2025-01-02	70.70	70.70	63.13	65.32	-27.422%	14	1,047	-99.204%
2024-12-31	95.50	97.00	89.00	90.00	-6.755%	24	1,050	-99.422%
2024-12-30	95.00	98.87	95.00	96.52	-23.427%	18	1,050	-99.461%
2024-12-26	133.06	133.06	126.05	126.05	+26.050%	3	1,035	-99.587%
2024-12-23	100.00	100.00	100.00	100.00	-2.818%	3	1,038	-99.480%
2024-12-20	103.95	103.95	102.90	102.90	-5.379%	3	1,038	-99.495%
2024-12-19	116.55	116.71	105.20	108.75	-29.383%	30	1,036	-99.522%
2024-12-18	154.00	154.00	154.00	154.00	+3.774%	1	1,038	-99.662%
2024-12-17	144.96	148.40	144.96	148.40	+11.453%	121	1,038	-99.650%
2024-12-16	121.00	133.15	121.00	133.15	+20.389%	47	1,113	-99.609%
2024-12-13	107.89	110.60	103.27	110.60	+7.902%	16	1,115	-99.530%
2024-12-12	98.85	107.45	98.85	102.50	+0.965%	47	1,116	-99.493%
2024-12-11	99.76	101.52	99.76	101.52	+16.209%	4	1,153	-99.488%
2024-12-10	83.98	92.40	83.98	87.36	+10.933%	168	1,158	-99.405%
2024-12-09	84.86	87.50	71.83	78.75	+1.876%	49	1,013	-99.340%
2024-12-06	67.45	77.30	65.31	77.30	+20.593%	234	1,030	-99.327%
2024-12-05	59.85	66.25	59.77	64.10	+16.652%	104	1,030	-99.189%
2024-12-04	50.65	54.95	50.40	54.95	+11.122%	937	1,003	-99.054%
2024-12-03	52.78	52.78	49.45	49.45	-13.955%	34	132	-98.948%
2024-12-02	55.85	57.47	54.02	57.47	+21.015%	52	138	-99.095%
2024-11-29	44.15	47.49	44.05	47.49	+15.127%	8	111	-98.905%
2024-11-27	39.63	41.25	39.63	41.25	-16.918%	4	109	-98.739%
2024-11-26	48.55	49.65	48.55	49.65	-5.877%	2	109	-98.953%
2024-11-25	62.00	62.00	52.75	52.75	-8.989%	4	108	-99.014%
2024-11-22	50.88	61.00	50.88	57.96	+13.848%	72	107	-99.103%
2024-11-21	51.62	52.55	50.91	50.91	-1.718%	9	92	-98.979%
2024-11-20	50.50	51.80	50.50	51.80	-2.079%	4	96	-98.996%
2024-11-19	53.45	54.95	52.89	52.90	+1.302%	19	91	-99.017%
2024-11-18	56.35	56.35	52.15	52.22	+33.078%	7	85	-99.004%
2024-11-15	40.60	40.60	39.24	39.24	+13.084%	14	85	-98.675%
2024-11-14	40.40	40.40	34.28	34.70	-13.445%	10	84	-98.501%
2024-11-13	47.90	48.86	40.09	40.09	-4.479%	13	79	-98.703%
2024-11-12	52.85	52.85	41.57	41.97	-25.756%	6	78	-98.761%
2024-11-11	53.25	60.91	49.30	56.53	+43.733%	41	74	-99.080%
2024-11-08	31.76	39.33	31.74	39.33	+47.857%	100	55	-98.678%
2024-11-07	26.20	26.60	26.20	26.60	+19.551%	2	17	-98.045%
2024-11-06	22.65	22.66	22.25	22.25	+76.587%	15	17	-97.663%
2024-11-05	12.60	12.60	12.55	12.60	+14.545%	3	15	-95.873%
2024-11-04	10.10	11.00	10.10	11.00	-3.930%	8	14	-95.273%
2024-11-01	11.45	11.45	11.45	11.45	-7.137%	2	18	-95.459%
2024-10-31	12.40	12.40	12.33	12.33	-33.710%	9	19	-95.783%
2024-10-25	18.60	18.60	18.60	18.60	+21.967%	2	18	-97.204%
2024-10-24	11.50	15.25	11.50	15.25	+182.407%	20	18	-96.590%
2024-10-23	5.40	5.40	5.40	5.40	-0.917%	1	3	-90.370%
2024-10-22	5.45	5.45	5.45	5.45	-20.438%	1	4	-90.459%
2024-10-16	6.90	6.90	6.85	6.85	0.000%	3	3	-92.409%