Dark

TSLA20261218C450
TSLA Dec 18 2026 450.00 Call (TSLA261218C00450000)
option OPRA

EOD

May 15, 2025

82.35-3.402%(-2.90)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	80.25	82.69	77.40	82.35	-3.402%	34	4,218	0.000%
2025-05-14	78.93	86.00	78.93	85.25	+11.701%	92	4,198	-3.402%
2025-05-13	66.45	77.66	66.45	76.32	+12.749%	90	4,238	+7.901%
2025-05-12	66.20	67.69	64.35	67.69	+17.415%	79	4,213	+21.658%
2025-05-09	58.00	62.30	57.10	57.65	+12.598%	32	4,207	+42.845%
2025-05-08	49.95	52.40	49.37	51.20	+13.475%	165	4,214	+60.840%
2025-05-07	46.64	46.64	45.12	45.12	-1.913%	31	4,245	+82.513%
2025-05-06	47.10	47.25	46.00	46.00	-5.057%	80	4,267	+79.022%
2025-05-05	48.45	48.45	48.45	48.45	-12.339%	5	4,267	+69.969%
2025-05-02	52.00	55.27	51.95	55.27	+8.692%	114	4,267	+48.996%
2025-05-01	49.95	53.83	49.95	50.85	+2.211%	66	4,269	+61.947%
2025-04-30	48.10	49.75	46.85	49.75	-0.699%	9	4,250	+65.528%
2025-04-29	52.10	53.00	50.10	50.10	+0.805%	13	4,244	+64.371%
2025-04-28	53.30	56.10	46.70	49.70	-4.570%	56	4,255	+65.694%
2025-04-25	40.37	52.70	40.37	52.08	+35.979%	244	4,226	+58.122%
2025-04-24	36.75	38.33	36.40	38.30	+4.076%	12	4,226	+115.013%
2025-04-23	35.78	39.05	33.75	36.80	+13.231%	21	4,228	+123.777%
2025-04-22	32.05	33.87	32.05	32.50	+13.398%	48	4,228	+153.385%
2025-04-21	29.35	29.47	28.00	28.66	-14.345%	61	4,269	+187.334%
2025-04-17	35.00	35.00	33.33	33.46	+1.919%	77	4,290	+146.115%
2025-04-16	37.20	37.92	32.50	32.83	-15.168%	141	4,290	+150.838%
2025-04-15	37.92	40.50	37.92	38.70	-0.642%	14	4,216	+112.791%
2025-04-14	42.40	42.40	38.95	38.95	-1.042%	16	4,218	+111.425%
2025-04-11	40.20	40.20	38.73	39.36	-1.353%	12	4,220	+109.223%
2025-04-10	43.65	44.15	39.40	39.90	-14.414%	18	4,220	+106.391%
2025-04-09	33.50	46.62	33.50	46.62	+49.423%	8	4,227	+76.641%
2025-04-08	39.71	40.25	31.20	31.20	-9.250%	2,415	4,230	+163.942%
2025-04-07	33.68	38.00	32.22	34.38	-11.891%	637	5,376	+139.529%
2025-04-04	42.45	42.45	38.73	39.02	-20.643%	72	5,773	+111.046%
2025-04-03	52.92	54.00	48.85	49.17	-11.803%	1,030	5,775	+67.480%
2025-04-02	45.74	56.75	45.74	55.75	+9.100%	1,692	4,785	+47.713%
2025-04-01	52.97	53.31	51.10	51.10	+10.990%	13	3,455	+61.155%
2025-03-31	42.96	46.30	41.45	46.04	-5.287%	150	3,451	+78.866%
2025-03-28	53.89	53.89	48.33	48.61	-16.621%	44	3,464	+69.410%
2025-03-27	55.20	58.91	54.85	58.30	+7.664%	4	3,457	+41.252%
2025-03-26	57.71	57.73	54.15	54.15	-6.477%	9	3,456	+52.078%
2025-03-25	52.75	57.90	52.75	57.90	+8.326%	14	3,460	+42.228%
2025-03-24	48.49	53.45	48.49	53.45	+32.795%	53	3,448	+54.069%
2025-03-21	37.00	40.25	37.00	40.25	+14.314%	280	3,450	+104.596%
2025-03-20	35.76	36.55	35.21	35.21	-1.621%	91	3,346	+133.882%
2025-03-19	33.65	35.79	33.65	35.79	+9.617%	12	3,304	+130.092%
2025-03-18	32.83	33.99	32.00	32.65	-12.231%	144	3,313	+152.221%
2025-03-17	39.38	39.38	36.11	37.20	-13.689%	25	3,367	+121.371%
2025-03-14	41.40	43.10	40.07	43.10	+9.142%	94	3,364	+91.067%
2025-03-13	41.35	41.35	38.35	39.49	-7.949%	54	3,365	+108.534%
2025-03-12	44.00	44.27	42.05	42.90	+15.633%	116	3,365	+91.958%
2025-03-11	31.33	38.58	31.33	37.10	+9.118%	135	3,324	+121.968%
2025-03-10	40.70	40.91	33.37	34.00	-25.764%	202	3,375	+142.206%
2025-03-07	44.32	46.70	42.15	45.80	-1.611%	186	3,418	+79.803%
2025-03-06	47.65	47.65	45.37	46.55	-7.822%	54	3,348	+76.907%
2025-03-05	48.71	50.50	48.71	50.50	+0.558%	25	3,342	+63.069%
2025-03-04	50.30	53.50	46.85	50.22	-7.120%	171	3,322	+63.978%
2025-03-03	61.50	61.70	54.07	54.07	-6.776%	27	3,373	+52.303%
2025-02-28	50.86	58.30	50.30	58.00	+8.920%	292	3,365	+41.983%
2025-02-27	56.10	58.24	53.15	53.25	-5.869%	117	3,436	+54.648%
2025-02-26	62.10	64.30	55.65	56.57	-8.684%	135	3,454	+45.572%
2025-02-25	68.50	68.88	59.70	61.95	-16.261%	69	3,425	+32.930%
2025-02-24	79.65	79.65	73.30	73.98	-5.324%	138	3,430	+11.314%
2025-02-21	86.81	86.81	77.70	78.14	-11.915%	244	3,387	+5.388%
2025-02-20	88.00	88.84	86.89	88.71	-4.459%	221	3,490	-7.169%
2025-02-19	92.20	96.10	91.70	92.85	+5.607%	19	3,515	-11.309%
2025-02-18	91.60	91.60	87.45	87.92	-3.807%	6	3,508	-6.335%
2025-02-14	95.20	95.20	87.90	91.40	+0.716%	3,034	4,662	-9.902%
2025-02-13	85.00	92.00	85.00	90.75	+6.153%	553	4,974	-9.256%
2025-02-12	80.50	85.49	78.70	85.49	+12.487%	63	4,974	-3.673%
2025-02-11	85.20	86.05	74.93	76.00	-13.636%	1,642	4,981	+8.355%
2025-02-10	90.50	93.67	88.00	88.00	-6.333%	181	3,756	-6.420%
2025-02-07	102.00	103.38	93.43	93.95	-5.881%	396	3,798	-12.347%
2025-02-06	100.00	100.00	96.89	99.82	-3.973%	159	3,795	-17.502%
2025-02-05	108.58	108.58	103.95	103.95	-6.351%	16	3,724	-20.779%
2025-02-04	110.00	111.25	110.00	111.00	+0.498%	8	3,720	-25.811%
2025-02-03	112.00	113.00	105.98	110.45	-15.848%	38	3,714	-25.441%
2025-01-31	124.00	133.41	124.00	131.25	+9.375%	46	3,695	-37.257%
2025-01-30	124.94	124.94	109.50	120.00	+6.752%	75	3,695	-31.375%
2025-01-29	117.80	118.04	111.60	112.41	-5.791%	107	3,669	-26.741%
2025-01-28	116.35	119.32	112.00	119.32	+2.193%	69	3,663	-30.984%
2025-01-27	120.00	122.80	114.50	116.76	-6.592%	38	3,680	-29.471%
2025-01-24	130.95	130.95	125.00	125.00	-3.624%	74	3,690	-34.120%
2025-01-23	132.00	133.90	129.50	129.70	-3.954%	15	3,665	-36.507%
2025-01-22	137.72	137.72	135.04	135.04	-0.728%	7	3,654	-39.018%
2025-01-21	132.80	136.22	129.00	136.03	-4.473%	9	3,652	-39.462%
2025-01-17	144.31	151.20	142.40	142.40	+7.294%	126	3,639	-42.170%
2025-01-16	136.16	136.16	132.72	132.72	-7.544%	79	3,639	-37.952%
2025-01-15	132.00	144.00	132.00	143.55	+16.594%	47	3,576	-42.633%
2025-01-14	138.42	140.00	122.62	123.12	-2.208%	44	3,567	-33.114%
2025-01-13	117.05	125.90	114.18	125.90	+3.792%	27	3,590	-34.591%
2025-01-10	117.90	123.35	117.90	121.30	-1.742%	258	3,570	-32.110%
2025-01-08	123.57	123.65	117.36	123.45	+2.151%	42	3,470	-33.293%
2025-01-07	130.00	130.00	120.07	120.85	-9.813%	25	3,470	-31.858%
2025-01-06	142.30	142.30	128.75	134.00	+0.510%	43	3,467	-38.545%
2025-01-03	112.77	133.32	112.77	133.32	+19.817%	62	3,464	-38.231%
2025-01-02	119.41	119.41	109.70	111.27	-14.473%	149	3,462	-25.991%
2024-12-31	142.32	142.95	130.00	130.10	-7.071%	88	3,479	-36.703%
2024-12-30	141.10	145.00	138.00	140.00	-6.009%	43	3,479	-41.179%
2024-12-27	155.90	155.90	148.50	148.95	-11.838%	58	3,496	-44.713%
2024-12-26	171.65	171.65	165.30	168.95	-0.618%	22	3,494	-51.258%
2024-12-24	156.25	170.00	156.25	170.00	+14.633%	47	3,506	-51.559%
2024-12-23	149.10	149.97	140.28	148.30	+2.986%	31	3,506	-44.471%
2024-12-20	146.00	162.31	142.95	144.00	-7.692%	40	3,510	-42.813%
2024-12-19	161.45	166.00	146.00	156.00	-3.118%	56	3,508	-47.212%
2024-12-18	171.20	186.53	153.50	161.02	-12.560%	69	3,503	-48.857%
2024-12-17	181.98	188.18	178.20	184.15	+6.952%	86	3,504	-55.281%
2024-12-16	161.70	175.40	157.00	172.18	+10.869%	411	3,480	-52.172%
2024-12-13	144.10	156.00	141.97	155.30	+8.982%	352	3,582	-46.974%
2024-12-12	141.40	150.85	141.40	142.50	-1.602%	113	3,469	-42.211%
2024-12-11	133.56	146.27	133.24	144.82	+9.795%	201	3,502	-43.136%
2024-12-10	127.64	135.07	127.35	131.90	+7.805%	70	3,339	-37.566%
2024-12-09	125.65	127.35	114.18	122.35	+2.342%	242	3,330	-32.693%
2024-12-06	110.70	119.55	107.40	119.55	+11.677%	122	3,206	-31.117%
2024-12-05	104.72	107.85	104.72	107.05	+12.898%	14	3,199	-23.073%
2024-12-04	94.82	94.82	94.82	94.82	+2.486%	1	3,196	-13.151%
2024-12-03	95.48	96.20	92.52	92.52	-4.392%	212	3,196	-10.992%
2024-12-02	95.10	97.93	95.00	96.77	+10.594%	12	3,285	-14.901%
2024-11-29	84.71	87.50	84.71	87.50	+1.449%	12	3,284	-5.886%
2024-11-26	90.05	91.63	86.25	86.25	-8.537%	280	3,280	-4.522%
2024-11-25	105.00	105.00	94.30	94.30	-4.245%	120	3,311	-12.672%
2024-11-22	91.05	101.10	90.00	98.48	+5.247%	82	3,268	-16.379%
2024-11-21	93.57	93.57	93.57	93.57	+3.541%	15	3,267	-11.991%
2024-11-20	90.37	90.37	90.37	90.37	-2.828%	1	3,267	-8.875%
2024-11-19	93.00	93.00	93.00	93.00	+6.664%	7	3,267	-11.452%
2024-11-18	87.95	96.40	85.00	87.19	+18.626%	262	3,267	-5.551%
2024-11-15	70.50	73.90	70.50	73.50	+7.898%	63	3,484	+12.041%
2024-11-14	71.90	72.65	68.12	68.12	-12.205%	92	3,500	+20.890%
2024-11-13	84.26	86.67	76.20	77.59	+0.052%	12	3,480	+6.135%
2024-11-12	85.11	86.85	76.55	77.55	-14.139%	1,202	3,481	+6.190%
2024-11-11	86.55	97.50	83.60	90.32	+26.180%	148	3,978	-8.824%
2024-11-08	64.00	76.16	63.34	71.58	+20.363%	614	4,040	+15.046%
2024-11-07	54.00	60.45	54.00	59.47	+6.196%	89	3,925	+38.473%
2024-11-06	53.50	56.32	49.75	56.00	+46.674%	1,505	3,906	+47.054%
2024-11-05	39.87	39.87	37.95	38.18	+8.620%	335	4,200	+115.689%
2024-11-04	35.15	35.15	35.15	35.15	-7.622%	2	3,890	+134.282%
2024-11-01	38.10	38.10	37.75	38.05	-1.425%	18	3,892	+116.426%
2024-10-31	40.70	40.70	38.60	38.60	-7.567%	11	3,900	+113.342%
2024-10-30	41.76	41.76	41.76	41.76	-0.925%	5	3,904	+97.198%
2024-10-29	42.52	42.95	42.15	42.15	-4.767%	35	3,909	+95.374%
2024-10-28	46.65	49.70	44.26	44.26	-6.821%	50	3,942	+86.060%
2024-10-25	47.15	47.50	44.65	47.50	+11.581%	136	3,970	+73.368%
2024-10-24	33.60	42.57	33.60	42.57	+76.639%	183	3,985	+93.446%
2024-10-23	25.50	25.50	23.76	24.10	-4.931%	115	3,970	+241.701%
2024-10-22	25.35	25.35	24.90	25.35	-3.059%	16	4,039	+224.852%
2024-10-21	26.00	26.15	26.00	26.15	-3.612%	3	4,032	+214.914%
2024-10-18	27.10	27.59	27.00	27.13	-0.949%	860	4,030	+203.539%
2024-10-17	27.50	27.75	27.35	27.39	-2.353%	17	3,957	+200.657%
2024-10-16	27.88	28.60	27.85	28.05	-0.918%	131	3,955	+193.583%
2024-10-15	28.73	28.73	28.15	28.31	+1.470%	8	3,940	+190.887%
2024-10-14	28.25	28.25	26.55	27.90	+0.360%	283	3,937	+195.161%
2024-10-11	29.40	29.43	27.80	27.80	-25.389%	860	3,684	+196.223%
2024-10-10	37.30	37.30	36.97	37.26	-2.461%	15	3,428	+121.014%
2024-10-09	38.10	39.90	38.10	38.20	-4.500%	4	3,426	+115.576%
2024-10-08	40.40	40.40	39.50	40.00	+6.383%	4	3,428	+105.875%
2024-10-03	39.42	39.70	37.11	37.60	-11.550%	71	3,426	+119.016%
2024-10-02	42.30	42.80	40.95	42.51	-3.408%	102	3,442	+93.719%
2024-10-01	49.90	49.90	43.26	44.01	-6.282%	179	3,417	+87.117%
2024-09-30	47.71	47.71	46.96	46.96	-1.757%	26	3,343	+75.362%
2024-09-27	47.32	47.80	46.40	47.80	+2.774%	182	3,326	+72.280%
2024-09-26	48.70	48.70	46.48	46.51	-0.407%	22	3,326	+77.059%
2024-09-25	45.80	46.70	45.80	46.70	+4.311%	51	3,315	+76.338%
2024-09-24	44.62	44.77	44.56	44.77	+1.727%	3	3,275	+83.940%
2024-09-23	41.50	44.01	41.50	44.01	+11.418%	76	3,278	+87.117%
2024-09-20	39.95	39.95	38.43	39.50	-4.865%	18	3,235	+108.481%
2024-09-19	37.80	42.01	37.80	41.52	+11.016%	40	3,241	+98.338%
2024-09-17	37.50	37.50	37.39	37.40	+3.889%	6	3,243	+120.187%
2024-09-16	36.43	36.43	35.78	36.00	-5.163%	9	3,242	+128.750%
2024-09-13	39.11	39.11	37.96	37.96	+1.497%	14	3,243	+116.939%
2024-09-11	33.81	37.40	33.81	37.40	+3.889%	3	3,243	+120.187%
2024-09-10	35.50	36.00	35.47	36.00	+10.362%	4	3,242	+128.750%
2024-09-09	33.60	34.00	32.62	32.62	+1.937%	4	3,242	+152.452%
2024-09-06	39.05	39.05	32.00	32.00	-16.667%	14	3,243	+157.344%
2024-09-05	34.65	40.46	34.65	38.40	+23.671%	100	3,245	+114.453%
2024-09-04	31.05	31.05	31.05	31.05	+5.433%	6	3,250	+165.217%
2024-09-03	32.30	32.30	29.45	29.45	-0.169%	11	3,256	+179.626%
2024-08-30	29.00	29.50	28.70	29.50	+3.691%	34	3,250	+179.153%
2024-08-29	29.97	30.44	28.45	28.45	+1.898%	41	3,250	+189.455%
2024-08-28	28.50	28.50	27.35	27.92	-7.396%	317	3,247	+194.950%
2024-08-27	30.44	30.44	30.15	30.15	-2.899%	6	3,174	+173.134%
2024-08-26	33.93	33.93	31.05	31.05	-8.944%	6	3,169	+165.217%
2024-08-23	34.85	34.85	34.10	34.10	+4.923%	46	3,169	+141.496%
2024-08-22	33.05	33.05	32.50	32.50	-9.471%	4	3,149	+153.385%
2024-08-21	35.90	35.90	35.90	35.90	+0.391%	1	3,149	+129.387%
2024-08-20	37.20	37.59	35.76	35.76	-2.561%	95	3,150	+130.285%
2024-08-19	35.97	36.70	35.97	36.70	+5.551%	3	3,060	+124.387%
2024-08-16	34.00	35.49	34.00	34.77	+6.493%	8	3,059	+136.842%
2024-08-15	32.20	32.65	32.20	32.65	+23.674%	8	3,059	+152.221%
2024-08-14	29.00	29.00	26.29	26.40	-6.217%	43	3,065	+211.932%
2024-08-13	26.05	28.57	26.05	28.15	+13.968%	33	3,062	+192.540%
2024-08-12	24.14	24.83	24.14	24.70	-1.397%	56	3,060	+233.401%
2024-08-09	24.50	25.05	24.45	25.05	-2.907%	12	3,073	+228.743%
2024-08-08	25.70	26.45	24.52	25.80	+5.263%	19	3,077	+219.186%
2024-08-07	27.95	28.45	24.51	24.51	-13.879%	158	3,068	+235.985%
2024-08-06	26.23	28.46	26.23	28.46	+2.044%	66	3,047	+189.353%
2024-08-05	27.83	31.00	27.25	27.89	-12.925%	635	3,079	+195.267%
2024-08-02	32.53	32.90	30.80	32.03	-4.644%	86	2,633	+157.103%
2024-08-01	37.55	37.55	33.11	33.59	-13.761%	255	2,645	+145.162%
2024-07-31	39.22	39.85	38.67	38.95	+11.286%	126	2,682	+111.425%
2024-07-30	37.56	37.90	35.00	35.00	-11.348%	190	2,681	+135.286%
2024-07-29	36.80	40.10	36.80	39.48	+17.151%	139	2,639	+108.587%
2024-07-26	34.00	34.00	33.70	33.70	-2.460%	4	2,638	+144.362%
2024-07-25	32.80	35.95	32.80	34.55	+3.754%	93	2,637	+138.350%
2024-07-24	36.91	38.90	33.25	33.30	-28.998%	359	2,563	+147.297%
2024-07-23	51.00	51.00	46.90	46.90	-5.634%	273	2,456	+75.586%
2024-07-22	48.73	49.70	46.91	49.70	+13.991%	22	2,194	+65.694%
2024-07-19	47.23	47.23	43.35	43.60	-10.564%	135	2,178	+88.876%
2024-07-18	49.65	52.70	48.75	48.75	+0.661%	43	2,195	+68.923%
2024-07-17	52.70	54.00	48.43	48.43	-8.795%	247	2,174	+70.039%
2024-07-16	53.77	53.77	48.82	53.10	+1.939%	14	2,005	+55.085%
2024-07-15	54.00	57.93	52.09	52.09	+3.149%	727	1,996	+58.092%
2024-07-12	43.58	50.75	43.58	50.50	+7.975%	73	1,483	+63.069%
2024-07-11	58.13	59.00	45.80	46.77	-20.930%	151	1,477	+76.074%
2024-07-10	57.00	59.40	55.00	59.15	+6.385%	495	1,469	+39.222%
2024-07-09	52.67	58.44	52.67	55.60	+8.277%	379	1,000	+48.112%
2024-07-08	48.55	55.05	47.50	51.35	+1.282%	105	744	+60.370%
2024-07-05	49.75	50.70	46.71	50.70	+6.067%	1,260	659	+62.426%
2024-07-03	42.72	48.90	42.72	47.80	0.000%	54	0	+72.280%