Dark

TSLA20261218C5
TSLA Dec 18 2026 5.00 Call (TSLA261218C00005000)
option OPRA

EOD

May 14, 2025

343.02+3.769%(+12.46)243

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	335.58	344.00	334.03	343.02	+3.769%	243	9,265	0.000%
2025-05-13	316.22	330.56	313.77	330.56	+5.894%	72	9,281	+3.769%
2025-05-12	311.25	316.21	311.20	312.16	+9.819%	75	9,260	+9.886%
2025-05-08	283.30	285.16	283.30	284.25	+4.638%	122	9,220	+20.675%
2025-05-05	271.65	271.65	271.65	271.65	-0.858%	1	9,170	+26.273%
2025-04-30	273.77	274.02	273.77	274.00	+0.421%	4	9,169	+25.190%
2025-04-28	285.20	285.20	272.85	272.85	+9.680%	21	9,167	+25.717%
2025-04-23	248.77	248.77	248.77	248.77	+6.713%	1	9,146	+37.886%
2025-04-22	233.12	233.12	233.12	233.12	-0.385%	2	9,145	+47.143%
2025-04-17	234.02	234.02	234.02	234.02	-5.652%	2	9,141	+46.577%
2025-04-15	248.37	248.37	248.04	248.04	+1.802%	104	9,141	+38.292%
2025-04-11	244.75	244.75	243.36	243.65	-0.307%	14	9,089	+40.784%
2025-04-10	239.18	244.40	239.18	244.40	-6.126%	199	9,088	+40.352%
2025-04-09	224.70	260.35	222.90	260.35	+13.339%	13	9,087	+31.753%
2025-04-08	244.40	245.40	228.65	229.71	+1.167%	12	9,084	+49.327%
2025-04-07	222.50	228.45	222.50	227.06	-13.402%	6	9,077	+51.070%
2025-04-03	269.95	269.95	262.20	262.20	-1.299%	3	9,074	+30.824%
2025-04-01	269.67	269.67	265.65	265.65	+5.133%	12	9,074	+29.125%
2025-03-31	254.38	254.56	252.68	252.68	-2.968%	400	9,077	+35.753%
2025-03-28	269.75	269.75	259.65	260.41	-5.333%	456	8,877	+31.723%
2025-03-27	275.10	275.10	275.08	275.08	+0.999%	10	8,859	+24.698%
2025-03-25	275.32	275.32	267.75	272.36	-0.609%	93	8,854	+25.944%
2025-03-24	268.12	274.19	266.42	274.03	+13.621%	1,155	8,806	+25.176%
2025-03-21	235.32	243.39	234.75	241.18	+4.570%	378	8,206	+42.226%
2025-03-20	230.64	230.64	230.64	230.64	-0.199%	1	8,110	+48.725%
2025-03-19	226.85	231.50	226.51	231.10	+4.698%	26	8,110	+48.429%
2025-03-18	220.73	220.73	220.73	220.73	-5.119%	1	8,092	+55.403%
2025-03-17	232.80	232.80	232.64	232.64	-0.966%	2	8,092	+47.447%
2025-03-13	235.85	236.71	232.12	234.91	-4.118%	7	8,090	+46.022%
2025-03-12	245.00	245.00	245.00	245.00	+7.362%	1	8,090	+40.008%
2025-03-11	220.20	230.00	220.20	228.20	-2.687%	8	8,089	+50.316%
2025-03-10	234.60	236.53	234.23	234.50	-7.634%	38	8,086	+46.277%
2025-03-07	254.15	254.15	253.88	253.88	-1.002%	4	8,066	+35.111%
2025-03-06	258.42	258.42	256.45	256.45	-7.917%	26	8,041	+33.757%
2025-03-04	266.90	278.50	260.70	278.50	-1.066%	17	8,041	+23.167%
2025-03-03	295.00	295.00	281.50	281.50	+0.723%	3	8,039	+21.854%
2025-02-28	286.45	286.50	279.48	279.48	-1.334%	59	8,037	+22.735%
2025-02-27	289.45	289.45	283.18	283.26	-1.447%	10	8,036	+21.097%
2025-02-26	296.90	297.40	284.65	287.42	-3.796%	255	8,033	+19.345%
2025-02-25	302.80	303.09	293.00	298.76	-8.440%	29	7,906	+14.815%
2025-02-24	335.94	335.94	326.30	326.30	-2.206%	18	7,894	+5.124%
2025-02-21	349.90	349.90	330.06	333.66	-4.299%	140	7,891	+2.805%
2025-02-20	348.95	349.50	348.50	348.65	-2.983%	12	7,857	-1.615%
2025-02-19	356.75	359.98	356.75	359.37	+3.589%	104	7,855	-4.550%
2025-02-14	356.20	356.20	345.20	346.92	-1.295%	88	7,785	-1.124%
2025-02-13	339.70	354.60	339.69	351.47	+2.907%	630	7,785	-2.404%
2025-02-12	329.50	341.54	329.50	341.54	+3.894%	516	7,473	+0.433%
2025-02-11	341.05	341.05	325.47	328.74	-5.778%	1,410	7,224	+4.344%
2025-02-10	352.60	358.45	348.45	348.90	-2.767%	304	6,202	-1.685%
2025-02-07	368.44	368.44	358.80	358.83	-2.229%	114	5,969	-4.406%
2025-02-06	360.95	367.01	360.95	367.01	-4.449%	134	5,938	-6.537%
2025-02-04	381.85	385.36	379.50	384.10	+0.981%	299	5,852	-10.695%
2025-02-03	380.37	380.37	380.37	380.37	-7.480%	25	5,701	-9.819%
2025-01-31	411.12	411.12	411.12	411.12	+4.832%	6	5,673	-16.565%
2025-01-29	392.17	392.17	392.17	392.17	-0.464%	1	5,673	-12.533%
2025-01-28	383.86	394.00	383.86	394.00	-4.948%	203	5,673	-12.939%
2025-01-22	414.38	414.51	414.38	414.51	+0.560%	2	5,521	-17.247%
2025-01-21	412.20	412.20	412.20	412.20	-3.192%	5	5,529	-16.783%
2025-01-17	421.90	426.15	421.90	425.79	+3.694%	10	5,529	-19.439%
2025-01-16	408.65	410.62	407.63	410.62	-2.927%	50	5,529	-16.463%
2025-01-15	409.95	423.00	409.73	423.00	+5.355%	5	5,508	-18.908%
2025-01-14	410.56	410.56	401.40	401.50	+2.528%	110	5,508	-14.565%
2025-01-08	391.65	391.67	391.35	391.60	+1.037%	80	5,468	-12.406%
2025-01-07	392.45	394.22	387.58	387.58	-6.361%	167	5,468	-11.497%
2024-12-30	413.91	413.91	413.91	413.91	-8.963%	7	5,390	-17.127%
2024-12-26	454.05	454.66	454.05	454.66	+2.077%	2	5,390	-24.555%
2024-12-24	445.05	445.44	445.05	445.41	+4.248%	42	5,390	-22.988%
2024-12-23	428.31	428.36	427.26	427.26	-10.856%	24	5,390	-19.716%
2024-12-18	479.29	479.29	479.29	479.29	+0.695%	1	5,389	-28.432%
2024-12-17	479.06	479.06	459.45	475.98	+4.560%	106	5,389	-27.934%
2024-12-16	440.00	456.45	440.00	455.22	+5.909%	214	5,387	-24.647%
2024-12-13	415.20	429.95	415.20	429.82	+3.972%	1,078	5,273	-20.195%
2024-12-12	424.55	424.55	413.05	413.40	-0.944%	135	4,911	-17.025%
2024-12-11	414.70	418.46	414.70	417.34	+4.652%	88	4,781	-17.808%
2024-12-10	394.70	406.25	393.20	398.79	+3.388%	1,486	4,636	-13.985%
2024-12-09	393.65	399.85	380.31	385.72	+3.688%	332	3,895	-11.070%
2024-12-06	371.30	372.00	371.30	372.00	+0.963%	8	3,731	-7.790%
2024-12-05	367.00	369.05	366.25	368.45	+5.208%	185	3,730	-6.902%
2024-12-04	348.91	350.21	348.91	350.21	+1.305%	6	3,628	-2.053%
2024-12-03	347.70	347.80	345.70	345.70	-2.675%	3	3,629	-0.775%
2024-12-02	353.00	355.20	353.00	355.20	+7.964%	5	3,630	-3.429%
2024-11-27	327.00	329.00	327.00	329.00	-3.914%	2	3,629	+4.261%
2024-11-25	346.79	347.00	342.40	342.40	-2.264%	11	3,629	+0.181%
2024-11-22	351.35	353.15	350.33	350.33	+2.947%	46	3,621	-2.087%
2024-11-19	341.64	341.64	340.30	340.30	+2.392%	3	3,618	+0.799%
2024-11-18	332.35	332.35	332.35	332.35	+5.274%	1	3,615	+3.210%
2024-11-15	308.00	315.70	307.00	315.70	-7.541%	24	3,614	+8.654%
2024-11-11	340.96	349.73	340.96	341.45	+7.216%	80	3,606	+0.460%
2024-11-08	300.33	323.54	300.33	318.47	+8.154%	82	3,567	+7.709%
2024-11-07	293.70	294.46	293.00	294.46	+4.641%	22	3,553	+16.491%
2024-11-06	287.52	287.52	276.00	281.40	+12.808%	6	3,540	+21.898%
2024-11-05	250.19	250.19	249.45	249.45	+3.635%	3	3,540	+37.511%
2024-11-04	235.25	242.00	235.21	240.70	-2.535%	39	3,539	+42.509%
2024-11-01	247.16	247.16	246.96	246.96	-4.612%	16	3,513	+38.897%
2024-10-30	258.90	258.90	258.90	258.90	+0.485%	2	3,513	+32.491%
2024-10-29	258.00	258.00	257.00	257.65	-1.472%	5	3,515	+33.134%
2024-10-28	261.50	261.50	261.50	261.50	-1.339%	1	3,520	+31.174%
2024-10-25	265.05	265.05	265.05	265.05	+23.959%	40	3,520	+29.417%
2024-10-22	213.82	213.82	213.82	213.82	-1.009%	1	3,500	+60.425%
2024-10-21	216.00	216.00	213.70	216.00	-1.144%	3	3,500	+58.806%
2024-10-18	216.86	218.50	216.86	218.50	+1.162%	4	3,503	+56.989%
2024-10-17	216.00	216.00	215.99	215.99	-0.713%	4	3,503	+58.813%
2024-10-16	217.72	218.03	217.54	217.54	+1.228%	48	3,503	+57.681%
2024-10-15	214.90	214.90	214.90	214.90	-0.320%	1	3,499	+59.618%
2024-10-14	215.59	215.59	215.59	215.59	+0.265%	1	3,499	+59.108%
2024-10-11	216.00	216.25	215.02	215.02	-9.397%	40	3,499	+59.529%
2024-10-10	237.32	237.32	237.32	237.32	-0.516%	1	3,500	+44.539%
2024-10-09	238.19	238.55	238.19	238.55	-1.037%	51	3,501	+43.794%
2024-10-08	241.05	241.05	241.05	241.05	-1.713%	1	3,451	+42.302%
2024-10-04	243.62	245.61	243.15	245.25	+0.368%	360	3,452	+39.865%
2024-10-02	244.35	244.35	244.35	244.35	-3.807%	10	3,358	+40.381%
2024-10-01	255.54	255.54	253.55	254.02	-0.149%	104	3,348	+35.037%
2024-09-30	255.90	255.90	254.40	254.40	-0.977%	12	3,298	+34.835%
2024-09-27	255.13	257.05	255.13	256.91	+2.670%	10	3,288	+33.518%
2024-09-26	256.75	256.75	247.75	250.23	-1.056%	4	3,286	+37.082%
2024-09-25	252.45	252.90	252.45	252.90	+1.176%	345	3,286	+35.635%
2024-09-24	250.41	250.87	249.96	249.96	+1.280%	6	2,941	+37.230%
2024-09-23	245.30	246.88	245.30	246.80	+4.421%	43	2,935	+38.987%
2024-09-20	241.24	241.24	234.53	236.35	-1.701%	88	2,895	+45.132%
2024-09-19	235.00	240.70	235.00	240.44	+4.267%	75	2,855	+42.663%
2024-09-18	222.95	230.60	222.95	230.60	+2.763%	5	2,837	+48.751%
2024-09-17	230.20	230.20	224.40	224.40	-0.267%	13	2,832	+52.861%
2024-09-16	224.90	225.00	224.46	225.00	-0.133%	5	2,820	+52.453%
2024-09-13	226.00	227.30	225.30	225.30	+0.365%	164	2,818	+52.250%
2024-09-12	225.95	227.35	224.48	224.48	-0.452%	135	2,738	+52.806%
2024-09-11	222.39	225.50	215.10	225.50	+1.577%	211	2,604	+52.115%
2024-09-10	220.60	222.00	218.30	222.00	+3.933%	195	2,396	+54.514%
2024-09-09	214.00	214.05	212.80	213.60	-6.044%	155	2,221	+60.590%
2024-09-06	227.34	227.34	227.34	227.34	+0.771%	2	2,121	+50.884%
2024-09-05	224.90	227.55	224.25	225.60	+4.107%	256	2,122	+52.048%
2024-09-04	216.70	216.70	216.70	216.70	+0.394%	10	1,868	+58.293%
2024-09-03	215.85	215.85	215.85	215.85	+4.074%	1	1,858	+58.916%
2024-08-30	205.77	207.55	205.77	207.40	+1.916%	46	1,838	+65.391%
2024-08-29	208.80	208.80	203.35	203.50	+0.643%	120	1,838	+68.560%
2024-08-28	202.55	202.75	201.84	202.20	-2.390%	93	1,721	+69.644%
2024-08-27	205.18	207.15	205.18	207.15	-0.409%	22	1,633	+65.590%
2024-08-26	215.45	215.45	207.70	208.00	-3.815%	107	1,611	+64.913%
2024-08-23	217.25	217.25	213.00	216.25	+1.717%	270	1,504	+58.622%
2024-08-22	217.45	217.45	212.60	212.60	-3.232%	92	1,372	+61.345%
2024-08-21	217.45	219.70	217.05	219.70	+0.919%	62	1,281	+56.131%
2024-08-20	223.10	223.10	217.00	217.70	-0.707%	90	1,220	+57.565%
2024-08-19	216.05	219.87	216.05	219.25	+2.765%	132	1,130	+56.452%
2024-08-16	213.72	213.72	212.75	213.35	+1.306%	134	1,000	+60.778%
2024-08-15	210.45	210.70	210.00	210.60	+6.407%	113	941	+62.877%
2024-08-14	198.44	198.44	196.43	197.92	-2.550%	187	833	+73.312%
2024-08-13	201.20	203.20	201.20	203.10	+4.106%	11	715	+68.892%
2024-08-12	192.00	195.99	192.00	195.09	-0.718%	152	708	+75.827%
2024-08-09	193.52	196.80	193.38	196.50	+0.051%	382	596	+74.565%
2024-08-08	195.17	196.50	194.75	196.40	+3.341%	145	408	+74.654%
2024-08-07	196.00	196.00	189.00	190.05	+5.583%	264	264	+80.489%
2024-08-05	180.00	180.00	180.00	180.00	0.000%	2	2	+90.567%