Dark

TSLA20261218C205
TSLA Dec 18 2026 205.00 Call (TSLA261218C00205000)
option OPRA

EOD

May 14, 2025

182.70+30.996%(+43.23)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	182.00	182.70	182.00	182.70	+30.996%	2	349	0.000%
2025-05-09	143.37	143.37	139.47	139.47	+9.992%	52	350	+30.996%
2025-04-30	126.80	126.80	126.80	126.80	-1.568%	5	343	+44.085%
2025-04-25	129.65	129.65	128.82	128.82	+20.056%	10	348	+41.826%
2025-04-23	100.60	108.35	98.65	107.30	+0.988%	18	350	+70.270%
2025-04-15	106.25	106.25	106.25	106.25	-9.958%	5	350	+71.953%
2025-04-09	94.32	118.00	94.32	118.00	+37.529%	6	350	+54.831%
2025-04-08	103.51	103.51	85.00	85.80	-14.200%	28	349	+112.937%
2025-04-04	100.00	100.00	100.00	100.00	-19.061%	6	364	+82.700%
2025-04-03	123.55	123.55	123.55	123.55	+6.877%	1	361	+47.875%
2025-04-02	115.60	115.60	115.60	115.60	-7.483%	2	361	+58.045%
2025-04-01	124.95	124.95	124.95	124.95	+9.500%	1	361	+46.218%
2025-03-31	114.11	114.11	114.11	114.11	-11.864%	2	362	+60.109%
2025-03-25	129.47	129.47	129.47	129.47	+4.411%	1	362	+41.114%
2025-03-24	119.00	124.00	119.00	124.00	+33.794%	3	363	+47.339%
2025-03-19	92.68	92.68	92.68	92.68	+5.823%	1	363	+97.130%
2025-03-18	87.41	87.58	87.41	87.58	-6.830%	2	363	+108.609%
2025-03-17	94.40	94.45	93.95	94.00	-11.820%	4	363	+94.362%
2025-03-14	106.60	106.60	106.60	106.60	+5.712%	24	365	+71.388%
2025-03-13	97.39	100.84	97.39	100.84	-5.110%	15	365	+81.178%
2025-03-12	105.53	106.27	105.53	106.27	+11.045%	15	365	+71.921%
2025-03-11	95.00	95.70	89.25	95.70	+12.258%	20	377	+90.909%
2025-03-10	99.41	99.41	85.25	85.25	-30.037%	22	382	+114.311%
2025-03-04	120.79	121.85	120.79	121.85	-10.325%	2	401	+49.938%
2025-02-27	131.59	135.88	131.59	135.88	-4.310%	3	402	+34.457%
2025-02-26	148.45	148.45	141.63	142.00	-1.648%	12	404	+28.662%
2025-02-25	146.93	146.93	144.38	144.38	-18.346%	5	410	+26.541%
2025-02-21	178.29	178.29	176.82	176.82	-6.996%	16	410	+3.325%
2025-02-20	190.12	190.12	190.12	190.12	+5.681%	1	410	-3.903%
2025-02-12	179.90	179.90	179.90	179.90	+2.812%	7	411	+1.556%
2025-02-11	174.98	174.98	174.98	174.98	-7.295%	2	404	+4.412%
2025-02-10	188.75	188.75	188.75	188.75	-5.620%	1	404	-3.205%
2025-02-07	199.99	199.99	199.99	199.99	-1.483%	2	404	-8.645%
2025-02-06	201.17	203.00	198.76	203.00	-7.030%	5	404	-10.000%
2025-02-03	215.76	218.35	212.55	218.35	-2.326%	3	400	-16.327%
2025-01-29	223.59	223.59	223.55	223.55	-1.930%	2	399	-18.273%
2025-01-27	227.95	227.95	227.95	227.95	-7.832%	10	398	-19.851%
2025-01-24	247.32	247.32	247.32	247.32	+0.926%	2	394	-26.128%
2025-01-23	242.20	245.05	242.20	245.05	+9.105%	2	394	-25.444%
2025-01-13	224.60	224.60	224.60	224.60	-8.000%	3	395	-18.655%
2025-01-06	244.63	244.63	244.13	244.13	+1.345%	10	395	-25.163%
2025-01-03	240.89	240.89	240.89	240.89	-0.199%	2	393	-24.156%
2024-12-31	241.37	241.37	241.37	241.37	-6.818%	1	393	-24.307%
2024-12-20	259.00	259.03	259.00	259.03	-4.611%	2	393	-29.468%
2024-12-19	272.00	272.00	271.55	271.55	-1.255%	15	394	-32.720%
2024-12-18	308.99	309.00	267.50	275.00	-10.429%	6	394	-33.564%
2024-12-17	307.02	307.02	307.02	307.02	+4.060%	1	393	-40.492%
2024-12-16	295.15	295.15	295.04	295.04	+32.489%	2	393	-38.076%
2024-12-09	220.25	222.69	220.10	222.69	+23.067%	11	393	-17.958%
2024-11-29	180.95	180.95	180.95	180.95	-7.253%	2	399	+0.967%
2024-11-25	195.05	195.10	195.05	195.10	+6.033%	2	400	-6.356%
2024-11-21	188.43	188.43	184.00	184.00	+1.143%	11	399	-0.707%
2024-11-20	181.92	181.92	181.92	181.92	-1.548%	1	399	+0.429%
2024-11-19	184.78	184.78	184.78	184.78	+16.905%	2	399	-1.126%
2024-11-14	158.12	158.12	158.06	158.06	-7.540%	2	399	+15.589%
2024-11-12	170.95	170.95	170.95	170.95	-8.583%	20	399	+6.873%
2024-11-11	185.79	187.00	185.79	187.00	+10.762%	2	391	-2.299%
2024-11-08	147.15	168.83	147.15	168.83	+18.063%	14	392	+8.215%
2024-11-07	138.28	143.00	138.28	143.00	+5.965%	2	395	+27.762%
2024-11-06	125.34	134.95	125.34	134.95	+26.952%	2	396	+35.383%
2024-11-05	106.64	106.64	106.30	106.30	+11.895%	2	398	+71.872%
2024-11-04	95.00	95.00	95.00	95.00	-15.556%	2	400	+92.316%
2024-10-30	113.65	113.65	112.50	112.50	-8.013%	4	400	+62.400%
2024-10-28	122.30	122.30	122.30	122.30	+5.250%	1	404	+49.387%
2024-10-25	118.30	118.30	116.20	116.20	+3.973%	20	405	+57.229%
2024-10-24	94.30	111.76	94.30	111.76	+48.716%	5	408	+63.475%
2024-10-23	75.30	75.30	75.15	75.15	-1.378%	2	410	+143.114%
2024-10-22	76.64	76.84	76.15	76.20	-2.930%	5	410	+139.764%
2024-10-21	78.75	78.75	77.60	78.50	-2.786%	6	412	+132.739%
2024-10-18	80.75	80.75	80.75	80.75	-2.851%	2	416	+126.254%
2024-10-15	83.12	83.12	83.12	83.12	+3.757%	2	416	+119.803%
2024-10-14	79.84	80.75	77.00	80.11	-0.484%	8	416	+128.061%
2024-10-11	79.45	81.75	79.15	80.50	-20.139%	16	420	+126.957%
2024-10-09	100.80	100.80	100.80	100.80	-3.780%	1	418	+81.250%
2024-10-04	104.76	104.76	104.76	104.76	+2.666%	2	418	+74.399%
2024-10-02	105.00	105.00	101.50	102.04	-7.321%	5	419	+79.047%
2024-10-01	110.10	110.10	110.10	110.10	-4.840%	2	422	+65.940%
2024-09-30	116.93	116.93	112.00	115.70	+3.581%	8	420	+57.908%
2024-09-27	111.70	111.70	111.70	111.70	+1.416%	2	426	+63.563%
2024-09-26	110.14	110.14	110.14	110.14	+4.676%	1	425	+65.880%
2024-09-23	105.22	105.22	105.22	105.22	+6.768%	1	426	+73.636%
2024-09-20	98.55	98.55	98.55	98.55	+0.633%	2	426	+85.388%
2024-09-19	98.17	99.13	97.93	97.93	+2.545%	5	426	+86.562%
2024-09-17	95.50	95.50	95.50	95.50	+5.935%	1	426	+91.309%
2024-09-16	92.25	92.25	90.15	90.15	-1.260%	3	427	+102.662%
2024-09-12	93.56	93.56	90.95	91.30	+0.495%	3	427	+100.110%
2024-09-11	88.01	90.85	88.01	90.85	+3.651%	2	427	+101.101%
2024-09-10	90.65	90.65	87.65	87.65	+5.730%	6	426	+108.443%
2024-09-09	84.01	84.32	82.90	82.90	+3.109%	20	428	+120.386%
2024-09-06	90.00	90.00	80.40	80.40	-13.025%	24	421	+127.239%
2024-09-05	91.21	92.45	91.21	92.44	+10.310%	8	426	+97.642%
2024-09-04	82.20	84.50	81.90	83.80	+8.831%	13	426	+118.019%
2024-09-03	79.00	80.50	77.00	77.00	-2.036%	16	427	+137.273%
2024-08-30	76.56	78.60	74.74	78.60	+4.898%	38	407	+132.443%
2024-08-29	78.25	78.70	74.77	74.93	+0.984%	25	407	+143.828%
2024-08-28	75.25	75.50	72.37	74.20	-3.824%	26	397	+146.226%
2024-08-27	78.23	78.23	76.80	77.15	-2.379%	19	377	+136.811%
2024-08-26	80.16	80.16	79.03	79.03	-7.621%	2	384	+131.178%
2024-08-23	85.59	85.59	83.47	85.55	+4.841%	20	385	+113.559%
2024-08-22	81.60	81.60	81.60	81.60	-7.273%	1	393	+123.897%
2024-08-20	87.90	88.00	86.60	88.00	-0.068%	4	393	+107.614%
2024-08-19	87.25	88.06	87.25	88.06	+6.096%	11	392	+107.472%
2024-08-16	79.55	84.80	79.55	83.00	+0.973%	6	382	+120.120%
2024-08-15	74.90	82.99	74.90	82.20	+14.325%	45	382	+122.263%
2024-08-14	73.92	73.92	70.00	71.90	-5.680%	30	388	+154.103%
2024-08-13	72.96	76.45	72.96	76.23	+11.447%	26	375	+139.669%
2024-08-12	70.60	70.60	68.02	68.40	-4.202%	5	354	+167.105%
2024-08-09	70.00	71.40	70.00	71.40	+0.933%	4	352	+155.882%
2024-08-08	71.20	71.20	70.74	70.74	+3.846%	3	351	+158.270%
2024-08-07	74.17	74.17	67.95	68.12	-7.257%	25	351	+168.203%
2024-08-06	73.00	74.60	71.83	73.45	+0.768%	21	362	+148.741%
2024-08-05	72.30	75.50	71.68	72.89	-8.257%	28	349	+150.652%
2024-08-02	79.45	79.95	76.90	79.45	-4.565%	70	345	+129.956%
2024-08-01	91.50	91.50	83.25	83.25	-12.368%	6	316	+119.459%
2024-07-31	95.00	95.00	95.00	95.00	+0.636%	1	314	+92.316%
2024-07-29	94.40	94.40	94.40	94.40	+10.733%	1	314	+93.538%
2024-07-26	86.64	86.64	85.15	85.25	-4.019%	5	314	+114.311%
2024-07-25	87.50	88.82	85.00	88.82	+6.563%	8	314	+105.697%
2024-07-24	87.73	87.73	82.93	83.35	-23.602%	17	320	+119.196%
2024-07-23	108.30	109.10	108.30	109.10	-4.189%	4	312	+67.461%
2024-07-18	112.65	113.87	112.65	113.87	+0.114%	3	311	+60.446%
2024-07-17	113.74	113.74	113.74	113.74	-1.762%	11	312	+60.630%
2024-07-16	108.90	115.78	108.90	115.78	-2.698%	12	312	+57.799%
2024-07-15	121.87	121.87	118.74	118.99	+7.996%	4	313	+53.542%
2024-07-12	110.18	110.18	110.18	110.18	+4.367%	11	311	+65.820%
2024-07-11	103.50	112.08	103.50	105.57	-15.205%	6	300	+73.061%
2024-07-10	122.00	126.08	122.00	124.50	+1.096%	10	300	+46.747%
2024-07-09	120.00	123.15	120.00	123.15	+5.972%	7	304	+48.356%
2024-07-08	109.55	120.18	108.73	116.21	+3.270%	34	305	+57.215%
2024-07-05	108.56	112.53	108.50	112.53	+5.811%	74	316	+62.357%
2024-07-03	102.30	111.31	102.30	106.35	+11.947%	33	313	+71.791%
2024-07-02	87.32	95.60	87.24	95.00	+18.306%	87	313	+92.316%
2024-07-01	74.70	82.48	74.70	80.30	+14.928%	45	332	+127.522%
2024-06-28	72.88	74.25	69.87	69.87	-1.118%	54	338	+161.486%
2024-06-27	68.82	70.66	68.82	70.66	+6.256%	4	317	+158.562%
2024-06-26	66.00	66.50	66.00	66.50	+6.862%	2	317	+174.737%
2024-06-25	61.70	62.23	61.30	62.23	+3.064%	4	319	+193.588%
2024-06-24	62.00	62.00	60.38	60.38	+4.103%	6	318	+202.584%
2024-06-20	58.60	58.60	58.00	58.00	-4.746%	2	315	+215.000%
2024-06-18	61.13	61.13	60.15	60.89	-4.110%	51	351	+200.049%
2024-06-17	57.65	63.50	57.55	63.50	+12.112%	33	351	+187.717%
2024-06-14	57.65	57.65	56.03	56.64	-4.000%	12	329	+222.564%
2024-06-13	62.00	64.50	59.00	59.00	+6.249%	29	326	+209.661%
2024-06-12	51.55	56.80	51.55	55.53	+8.563%	23	314	+229.011%
2024-06-11	53.50	53.50	50.25	51.15	-4.393%	34	307	+257.185%
2024-06-10	55.30	55.30	53.50	53.50	-2.727%	5	304	+241.495%
2024-06-07	56.50	56.50	55.00	55.00	-3.509%	300	299	+232.182%
2024-06-06	55.70	57.00	55.70	57.00	+5.341%	96	150	+220.526%
2024-06-05	53.01	54.34	53.01	54.11	-1.564%	13	245	+237.646%
2024-06-04	54.97	54.97	54.97	54.97	-0.955%	100	244	+232.363%
2024-06-03	55.50	55.50	55.50	55.50	+0.817%	4	167	+229.189%
2024-05-31	55.13	55.48	55.05	55.05	-3.319%	186	170	+231.880%
2024-05-30	55.84	57.10	55.84	56.94	+0.993%	4	124	+220.864%
2024-05-28	55.75	56.38	54.65	56.38	-3.706%	20	122	+224.051%
2024-05-24	58.02	58.55	58.02	58.55	+4.181%	4	103	+212.041%
2024-05-23	56.20	56.20	56.20	56.20	-3.932%	1	103	+225.089%
2024-05-22	59.00	59.00	58.40	58.50	-7.946%	3	103	+212.308%
2024-05-21	63.40	63.55	62.50	63.55	+12.081%	10	103	+187.490%
2024-05-17	58.29	58.29	56.27	56.70	+4.555%	12	97	+222.222%
2024-05-16	54.17	54.24	54.17	54.23	-0.313%	85	97	+236.898%
2024-05-15	54.84	54.84	54.40	54.40	-4.141%	15	121	+235.846%
2024-05-14	55.95	57.90	55.95	56.75	+6.533%	15	126	+221.938%
2024-05-13	53.50	53.50	53.27	53.27	+3.941%	3	114	+242.970%
2024-05-10	51.83	51.83	51.25	51.25	-6.648%	6	111	+256.488%
2024-05-08	54.00	55.75	54.00	54.90	-5.864%	4	113	+232.787%
2024-05-07	58.79	58.79	58.32	58.32	-6.867%	6	114	+213.272%
2024-05-06	62.58	62.62	62.58	62.62	+1.904%	2	118	+191.760%
2024-05-03	61.36	61.45	60.55	61.45	+1.486%	86	116	+197.315%
2024-05-02	59.05	60.82	58.00	60.55	+0.833%	10	113	+201.734%
2024-05-01	61.00	61.00	60.05	60.05	-6.899%	2	108	+204.246%
2024-04-30	68.75	68.75	64.50	64.50	-9.091%	4	108	+183.256%
2024-04-29	67.50	76.00	66.42	70.95	+31.146%	31	107	+157.505%
2024-04-26	53.10	54.10	53.10	54.10	+1.845%	4	109	+237.708%
2024-04-25	49.86	53.12	49.35	53.12	+12.901%	15	109	+243.938%
2024-04-24	49.75	51.35	47.05	47.05	+26.004%	15	105	+288.310%
2024-04-23	36.05	37.95	36.05	37.34	+4.127%	7	106	+389.288%
2024-04-22	35.35	37.70	35.00	35.86	-10.350%	22	107	+409.481%
2024-04-19	40.00	40.00	40.00	40.00	-0.374%	1	119	+356.750%
2024-04-18	41.50	41.50	39.40	40.15	-10.179%	41	119	+355.044%
2024-04-17	44.00	44.85	44.00	44.70	+0.449%	20	119	+308.725%
2024-04-16	45.65	45.65	44.14	44.50	-8.153%	92	100	+310.562%
2024-04-15	50.53	50.53	48.45	48.45	-12.703%	3	16	+277.090%
2024-04-12	55.25	55.50	55.25	55.50	-1.351%	4	14	+229.189%
2024-04-11	53.75	56.26	53.75	56.26	+4.378%	3	13	+224.742%
2024-04-10	55.44	55.44	53.90	53.90	-3.750%	2	11	+238.961%
2024-04-08	54.65	56.00	54.65	56.00	0.000%	2	11	+226.250%
2024-04-04	54.10	56.00	54.10	56.00	+9.332%	2	9	+226.250%
2024-04-02	50.23	51.22	49.00	51.22	-5.060%	6	9	+256.697%
2024-04-01	53.95	53.95	53.95	53.95	-5.550%	1	6	+238.647%
2024-03-28	57.13	58.80	57.12	57.12	-6.361%	6	0	+219.853%
2024-03-26	59.52	61.97	59.52	61.00	+15.290%	8	0	+199.508%
2024-03-25	52.91	52.91	52.91	52.91	0.000%	2	0	+245.303%