Dark

TSLA20261218C710
TSLA Dec 18 2026 710.00 Call (TSLA261218C00710000)
option OPRA

EOD

May 15, 2025

42.11+6.878%(+2.71)120

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	41.85	43.60	41.85	42.11	+6.878%	120	1,890	0.000%
2025-05-13	33.55	39.40	33.55	39.40	+18.675%	25	1,986	+6.878%
2025-05-12	33.20	33.20	33.20	33.20	+7.270%	8	1,986	+26.837%
2025-05-09	30.95	31.00	30.85	30.95	+40.363%	96	1,986	+36.058%
2025-05-05	22.05	22.05	22.05	22.05	-11.089%	1	1,987	+90.975%
2025-05-01	24.80	24.80	24.80	24.80	+6.210%	4	1,987	+69.798%
2025-04-30	22.90	23.35	22.90	23.35	-4.303%	2	1,991	+80.343%
2025-04-29	23.40	24.50	23.40	24.40	-3.175%	69	1,991	+72.582%
2025-04-28	25.20	25.20	25.20	25.20	+6.061%	12	2,031	+67.103%
2025-04-25	22.70	24.65	22.65	23.76	+91.922%	184	2,043	+77.231%
2025-04-21	12.30	12.38	12.25	12.38	-13.123%	71	2,023	+240.145%
2025-04-17	14.15	14.25	14.15	14.25	+2.518%	5	2,063	+195.509%
2025-04-16	13.90	13.90	13.90	13.90	-18.187%	1	2,063	+202.950%
2025-04-15	17.02	17.02	16.99	16.99	+2.659%	2	2,063	+147.852%
2025-04-14	17.00	17.00	16.55	16.55	-6.708%	2	2,062	+154.441%
2025-04-11	17.00	17.74	17.00	17.74	-11.300%	24	2,060	+137.373%
2025-04-10	20.00	20.00	20.00	20.00	-13.043%	10	2,071	+110.550%
2025-04-09	15.81	23.00	15.40	23.00	+32.948%	32	2,081	+83.087%
2025-04-08	17.30	17.30	17.30	17.30	-9.282%	1	2,092	+143.410%
2025-04-07	19.07	19.07	19.07	19.07	-1.192%	1	2,093	+120.818%
2025-04-04	21.80	21.80	18.84	19.30	-21.862%	58	2,093	+118.187%
2025-04-03	24.04	24.70	24.04	24.70	-14.236%	2	2,122	+70.486%
2025-04-02	22.25	28.80	22.25	28.80	+22.553%	16	2,122	+46.215%
2025-04-01	23.50	23.50	23.50	23.50	+3.982%	1	2,119	+79.191%
2025-03-31	21.50	22.60	20.30	22.60	-7.755%	11	2,119	+86.327%
2025-03-28	24.50	24.50	24.50	24.50	-2.970%	10	2,118	+71.878%
2025-03-26	25.25	25.25	25.25	25.25	+50.746%	11	2,118	+66.772%
2025-03-20	16.75	16.75	16.75	16.75	-1.471%	1	2,118	+151.403%
2025-03-19	17.00	17.00	17.00	17.00	+10.032%	1	2,119	+147.706%
2025-03-18	15.30	15.45	15.25	15.45	-14.167%	21	2,119	+172.557%
2025-03-17	18.75	18.75	18.00	18.00	-15.493%	5	2,121	+133.944%
2025-03-14	21.09	21.30	21.09	21.30	-4.356%	4	2,119	+97.700%
2025-03-12	22.30	22.30	22.27	22.27	+22.161%	2	2,119	+89.088%
2025-03-11	17.10	18.23	17.10	18.23	+7.870%	2	2,118	+130.993%
2025-03-10	19.83	19.95	16.81	16.90	-26.265%	72	2,118	+149.172%
2025-03-07	21.80	22.92	21.80	22.92	+1.641%	8	2,138	+83.726%
2025-03-06	24.15	24.15	22.55	22.55	-4.368%	4	2,142	+86.741%
2025-03-04	23.97	24.25	23.58	23.58	-13.309%	3	2,142	+78.584%
2025-03-03	28.80	28.80	27.20	27.20	-7.388%	2	2,142	+54.816%
2025-02-28	27.12	29.50	27.12	29.37	+6.800%	12	2,143	+43.378%
2025-02-27	28.30	28.30	27.50	27.50	-0.362%	5	2,139	+53.127%
2025-02-26	31.30	31.59	27.60	27.60	-9.686%	1,044	2,134	+52.572%
2025-02-25	30.56	30.56	30.56	30.56	-18.507%	1	2,418	+37.795%
2025-02-24	37.50	37.50	37.50	37.50	-8.201%	10	2,417	+12.293%
2025-02-21	46.00	46.00	40.85	40.85	-12.527%	10	2,417	+3.084%
2025-02-18	47.45	47.60	46.70	46.70	-4.694%	7	2,418	-9.829%
2025-02-14	49.00	49.00	49.00	49.00	+0.266%	2	2,416	-14.061%
2025-02-13	51.05	51.05	48.87	48.87	+6.703%	3	2,414	-13.833%
2025-02-12	41.92	45.80	41.92	45.80	+16.628%	11	2,414	-8.057%
2025-02-11	45.00	45.00	39.20	39.27	-20.426%	70	2,411	+7.232%
2025-02-10	48.05	49.70	48.05	49.35	-3.007%	9	2,410	-14.671%
2025-02-07	53.80	53.80	50.88	50.88	-6.625%	16	2,404	-17.237%
2025-02-06	55.80	55.80	53.00	54.49	-5.202%	16	2,402	-22.720%
2025-02-05	61.71	61.90	57.48	57.48	-9.480%	41	2,408	-26.740%
2025-02-04	63.41	63.50	63.41	63.50	+2.485%	2	2,424	-33.685%
2025-02-03	61.95	64.20	57.71	61.96	-11.486%	932	2,424	-32.037%
2025-01-31	73.50	78.00	70.00	70.00	+4.244%	16	1,898	-39.843%
2025-01-30	62.10	67.15	62.10	67.15	+2.597%	2	1,899	-37.290%
2025-01-29	66.19	66.19	64.10	65.45	-1.800%	14	1,899	-35.661%
2025-01-27	66.55	66.65	64.74	66.65	-11.605%	11	1,905	-36.819%
2025-01-24	76.20	76.20	75.35	75.40	+0.533%	22	1,916	-44.151%
2025-01-23	75.00	75.00	75.00	75.00	-5.003%	5	1,921	-43.853%
2025-01-22	79.70	79.70	77.70	78.95	-2.435%	43	1,921	-46.662%
2025-01-21	82.60	82.60	80.92	80.92	-6.451%	8	1,947	-47.961%
2025-01-17	88.25	88.25	86.50	86.50	+0.267%	86	1,949	-51.318%
2025-01-15	79.30	86.27	79.30	86.27	+14.416%	6	1,949	-51.188%
2025-01-14	75.05	75.50	75.05	75.40	+9.913%	3	1,953	-44.151%
2025-01-13	68.60	68.60	68.60	68.60	-2.943%	2	1,954	-38.615%
2025-01-10	65.30	71.57	65.30	70.68	-3.640%	72	1,956	-40.422%
2025-01-08	71.15	73.65	70.70	73.35	+3.237%	200	1,996	-42.590%
2025-01-07	72.98	72.98	71.05	71.05	-8.676%	2	1,996	-40.732%
2025-01-06	84.30	84.30	77.80	77.80	-0.256%	3	1,996	-45.874%
2025-01-03	65.80	78.00	65.80	78.00	+24.105%	8	1,998	-46.013%
2025-01-02	61.50	63.25	61.50	62.85	-18.641%	312	1,999	-32.999%
2024-12-31	83.65	83.65	77.25	77.25	-7.274%	7	2,218	-45.489%
2024-12-30	83.31	83.31	83.31	83.31	-7.536%	1	2,218	-49.454%
2024-12-27	89.10	93.00	89.10	90.10	-11.554%	6	2,219	-53.263%
2024-12-26	103.00	103.00	101.87	101.87	+3.107%	7	2,218	-58.663%
2024-12-24	90.75	98.80	90.75	98.80	+11.387%	6	2,226	-57.379%
2024-12-23	86.25	88.75	86.25	88.70	+1.083%	15	2,226	-52.525%
2024-12-20	97.25	97.70	87.75	87.75	-8.307%	5	2,231	-52.011%
2024-12-19	97.86	97.86	91.74	95.70	+3.181%	20	2,230	-55.998%
2024-12-18	109.60	109.72	92.75	92.75	-20.455%	48	2,238	-54.598%
2024-12-17	113.58	116.90	108.90	116.60	+10.156%	49	2,242	-63.885%
2024-12-16	101.00	110.61	100.83	105.85	+11.421%	185	2,254	-60.217%
2024-12-13	91.00	95.00	90.75	95.00	+4.396%	52	2,262	-55.674%
2024-12-12	85.60	91.00	85.60	91.00	+4.658%	3	2,285	-53.725%
2024-12-11	87.10	87.10	86.95	86.95	+10.343%	51	2,288	-51.570%
2024-12-10	77.35	79.40	75.82	78.80	+11.694%	24	2,276	-46.561%
2024-12-09	71.62	74.40	65.50	70.55	+2.693%	247	2,293	-40.312%
2024-12-06	62.12	68.70	59.90	68.70	+17.436%	262	2,200	-38.705%
2024-12-05	56.00	60.00	56.00	58.50	+11.111%	224	2,236	-28.017%
2024-12-04	49.67	52.65	49.59	52.65	+5.936%	18	2,111	-20.019%
2024-12-03	50.91	51.09	48.55	49.70	-7.483%	52	2,098	-15.272%
2024-12-02	49.65	54.44	49.65	53.72	+16.783%	196	2,088	-21.612%
2024-11-29	44.70	46.00	44.34	46.00	+6.927%	200	2,081	-8.457%
2024-11-27	46.56	46.56	41.55	43.02	-6.863%	68	2,062	-2.115%
2024-11-26	49.55	50.10	45.05	46.19	-8.571%	601	2,062	-8.833%
2024-11-25	57.50	59.01	50.45	50.52	-8.511%	1,159	1,912	-16.647%
2024-11-22	49.15	57.15	48.40	55.22	+10.973%	348	1,548	-23.741%
2024-11-21	51.02	52.80	48.39	49.76	-0.738%	616	1,467	-15.374%
2024-11-20	49.70	50.79	47.35	50.13	-1.319%	792	1,780	-15.998%
2024-11-19	45.76	51.82	44.66	50.80	+6.947%	395	1,513	-17.106%
2024-11-18	46.51	52.50	44.47	47.50	+21.452%	1,136	1,294	-11.347%
2024-11-15	33.85	40.52	33.59	39.11	+15.881%	1,012	1,041	+7.671%
2024-11-14	39.58	42.33	17.68	33.75	-16.708%	5,009	800	+24.770%
2024-11-13	41.89	45.87	36.37	40.52	+2.843%	1,929	720	+3.924%
2024-11-12	45.00	47.50	38.83	39.40	0.000%	1,658	0	+6.878%