Dark

TSLA20261218C75
TSLA Dec 18 2026 75.00 Call (TSLA261218C00075000)
option OPRA

EOD

May 12, 2025

251.62+13.088%(+29.12)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	251.62	251.62	251.62	251.62	+13.088%	4	765	0.000%
2025-05-02	222.50	222.50	222.50	222.50	+2.866%	2	765	+13.088%
2025-04-28	216.20	216.30	216.20	216.30	+1.487%	2	765	+16.329%
2025-04-25	213.13	213.13	213.13	213.13	+12.009%	10	764	+18.059%
2025-04-24	188.60	190.28	187.90	190.28	+17.893%	5	764	+32.237%
2025-04-21	161.55	162.30	161.40	161.40	-11.045%	42	760	+55.898%
2025-04-04	187.55	187.55	181.44	181.44	-16.991%	8	739	+38.679%
2025-04-02	219.00	219.00	218.35	218.58	+6.169%	8	740	+15.116%
2025-04-01	205.60	205.88	205.60	205.88	+8.885%	5	741	+22.217%
2025-03-31	189.08	189.08	189.08	189.08	+7.237%	4	736	+33.076%
2025-03-21	176.10	176.32	176.10	176.32	-0.147%	24	740	+42.706%
2025-03-17	176.56	176.58	176.56	176.58	+3.871%	2	740	+42.496%
2025-03-11	170.00	170.00	170.00	170.00	-14.915%	1	740	+48.012%
2025-03-07	199.80	199.80	199.80	199.80	-3.525%	20	739	+25.936%
2025-03-06	202.60	208.30	202.60	207.10	+0.500%	10	741	+21.497%
2025-03-05	210.61	210.61	206.07	206.07	+2.855%	3	741	+22.104%
2025-03-04	210.08	210.08	200.35	200.35	-6.662%	2	744	+25.590%
2025-02-28	216.95	216.95	214.65	214.65	-3.809%	4	744	+17.223%
2025-02-27	223.15	223.15	223.15	223.15	-1.912%	1	743	+12.758%
2025-02-26	227.50	227.50	227.50	227.50	-23.297%	1	744	+10.602%
2025-02-07	296.60	296.60	296.60	296.60	-6.243%	2	745	-15.165%
2025-02-03	315.56	316.90	315.56	316.35	-4.714%	14	745	-20.462%
2025-01-27	332.00	332.00	332.00	332.00	-0.174%	1	747	-24.211%
2025-01-14	347.85	347.85	332.58	332.58	-2.182%	2	747	-24.343%
2025-01-06	340.00	340.00	340.00	340.00	+7.957%	1	748	-25.994%
2025-01-02	314.94	314.94	314.94	314.94	-15.332%	1	748	-20.105%
2024-12-19	371.97	371.97	371.97	371.97	+32.374%	1	748	-32.355%
2024-11-19	280.94	281.00	280.94	281.00	+1.079%	2	748	-10.456%
2024-11-18	278.00	278.00	278.00	278.00	+4.401%	1	748	-9.489%
2024-11-13	265.00	266.28	265.00	266.28	-3.738%	3	748	-5.505%
2024-11-12	276.62	276.62	276.62	276.62	+8.309%	1	750	-9.038%
2024-11-08	254.95	255.40	254.95	255.40	+25.782%	8	750	-1.480%
2024-10-25	205.00	205.00	203.05	203.05	+4.870%	8	754	+23.920%
2024-10-24	193.62	193.62	193.62	193.62	+26.823%	2	754	+29.956%
2024-10-23	152.67	152.67	152.67	152.67	-0.541%	1	756	+64.813%
2024-10-22	153.50	153.50	153.50	153.50	-1.095%	2	756	+63.922%
2024-10-21	155.20	155.20	155.20	155.20	-1.115%	1	756	+62.126%
2024-10-18	156.95	156.95	156.95	156.95	-0.727%	2	756	+60.319%
2024-10-16	159.04	159.04	158.10	158.10	-1.188%	10	756	+59.152%
2024-10-15	159.90	160.00	159.90	160.00	+1.878%	2	756	+57.263%
2024-10-14	157.05	157.05	157.05	157.05	-8.612%	2	756	+60.216%
2024-10-10	171.85	171.85	171.85	171.85	-13.233%	1	756	+46.418%
2024-09-30	198.48	198.48	198.06	198.06	+0.253%	7	756	+27.042%
2024-09-27	195.95	197.56	195.95	197.56	+11.082%	4	756	+27.364%
2024-09-20	177.80	177.85	177.80	177.85	-1.860%	4	756	+41.479%
2024-09-19	181.22	181.22	181.22	181.22	+7.715%	1	756	+38.848%
2024-09-18	168.35	168.35	168.20	168.24	+1.319%	4	757	+49.560%
2024-09-17	166.10	166.10	166.05	166.05	-0.090%	2	757	+51.533%
2024-09-16	166.00	166.20	166.00	166.20	-0.658%	26	757	+51.396%
2024-09-12	167.30	167.30	167.30	167.30	+7.004%	3	765	+50.400%
2024-09-09	156.40	156.40	156.35	156.35	+4.268%	5	768	+60.934%
2024-09-06	151.55	151.75	149.95	149.95	-6.017%	28	771	+67.803%
2024-09-04	159.55	159.55	159.55	159.55	+9.800%	1	776	+57.706%
2024-08-28	145.42	145.42	145.31	145.31	-4.652%	2	777	+73.161%
2024-08-26	152.40	152.40	152.40	152.40	-5.330%	3	777	+65.105%
2024-08-19	157.00	160.98	157.00	160.98	+3.858%	2	780	+56.305%
2024-08-15	155.00	155.00	155.00	155.00	+10.651%	2	781	+62.335%
2024-08-14	140.54	140.54	140.06	140.08	+1.899%	3	781	+79.626%
2024-08-12	137.65	137.65	137.47	137.47	+0.087%	3	781	+83.036%
2024-08-08	135.30	137.91	135.00	137.35	+3.271%	32	783	+83.196%
2024-08-07	138.20	138.25	133.00	133.00	-2.948%	65	766	+89.188%
2024-08-05	124.00	137.04	124.00	137.04	-7.717%	19	787	+83.611%
2024-08-02	148.50	148.50	148.50	148.50	-12.980%	2	794	+69.441%
2024-07-29	170.00	170.65	170.00	170.65	+9.496%	2	795	+47.448%
2024-07-26	155.85	155.85	155.85	155.85	-4.151%	2	796	+61.450%
2024-07-25	160.15	162.80	156.23	162.60	+0.775%	9	797	+54.748%
2024-07-24	164.25	164.25	149.00	161.35	-14.176%	13	794	+55.947%
2024-07-23	188.00	188.00	187.45	188.00	+0.133%	3	792	+33.840%
2024-07-22	187.75	187.75	187.75	187.75	+5.359%	2	794	+34.019%
2024-07-19	177.00	178.88	177.00	178.20	-6.501%	15	793	+41.201%
2024-07-18	190.85	190.85	190.59	190.59	+0.788%	2	785	+32.022%
2024-07-17	190.39	190.39	186.16	189.10	-1.654%	6	785	+33.062%
2024-07-16	191.91	193.27	188.90	192.28	-1.647%	79	783	+30.861%
2024-07-15	197.93	203.00	195.50	195.50	+3.057%	13	744	+28.706%
2024-07-12	174.00	189.79	174.00	189.70	+4.139%	474	739	+32.641%
2024-07-11	205.38	205.42	180.38	182.16	-10.924%	287	620	+38.131%
2024-07-10	200.00	206.20	200.00	204.50	+1.464%	5	478	+23.042%
2024-07-09	194.16	204.28	194.09	201.55	+5.226%	310	478	+24.842%
2024-07-08	196.30	196.30	190.74	191.54	+1.344%	478	329	+31.367%
2024-07-05	189.48	189.48	187.17	189.00	+2.384%	14	311	+33.132%
2024-07-03	188.80	188.80	182.45	184.60	+8.302%	19	293	+36.306%
2024-07-02	168.25	171.00	167.93	170.45	+13.686%	170	293	+47.621%
2024-07-01	146.20	151.90	146.00	149.93	+9.598%	10	217	+67.825%
2024-06-28	137.36	138.70	136.80	136.80	-1.512%	10	217	+83.933%
2024-06-27	135.80	139.33	135.80	138.90	+0.835%	8	215	+81.152%
2024-06-26	134.00	137.75	134.00	137.75	+7.491%	6	209	+82.664%
2024-06-25	124.67	128.30	124.67	128.15	+1.105%	10	205	+96.348%
2024-06-24	126.75	126.75	126.75	126.75	+1.905%	2	198	+98.517%
2024-06-21	124.90	124.95	124.38	124.38	+2.160%	14	197	+102.299%
2024-06-20	123.93	125.50	121.75	121.75	-3.717%	36	194	+106.669%
2024-06-18	126.45	126.50	126.45	126.45	-2.355%	40	148	+98.988%
2024-06-17	122.35	129.50	122.35	129.50	+6.584%	18	148	+94.301%
2024-06-14	124.75	124.75	120.00	121.50	-3.648%	22	139	+107.095%
2024-06-13	129.32	129.32	124.50	126.10	+3.786%	6	131	+99.540%
2024-06-12	113.78	121.50	113.78	121.50	+9.509%	5	126	+107.095%
2024-06-11	113.00	113.00	110.95	110.95	-7.542%	5	125	+126.787%
2024-06-10	120.00	120.00	120.00	120.00	-0.274%	1	120	+109.683%
2024-06-07	120.33	120.33	120.33	120.33	-1.004%	2	120	+109.108%
2024-06-06	117.70	121.55	117.70	121.55	+3.412%	3	121	+107.009%
2024-06-05	114.90	117.54	114.90	117.54	-0.390%	3	121	+114.072%
2024-06-03	118.00	118.00	118.00	118.00	-2.253%	3	119	+113.237%
2024-05-30	120.52	120.72	120.52	120.72	+0.349%	3	116	+108.433%
2024-05-29	114.40	120.30	114.40	120.30	+1.263%	4	117	+109.160%
2024-05-28	120.15	120.15	118.80	118.80	-1.818%	31	114	+111.801%
2024-05-24	119.70	121.00	119.70	121.00	+3.685%	4	93	+107.950%
2024-05-23	122.00	122.00	116.70	116.70	-5.468%	4	92	+115.613%
2024-05-22	124.25	124.26	123.45	123.45	-5.038%	4	92	+103.823%
2024-05-21	120.44	130.00	120.44	130.00	+11.588%	4	93	+93.554%
2024-05-20	118.50	118.50	116.50	116.50	-2.101%	2	93	+115.983%
2024-05-17	119.00	119.00	119.00	119.00	+1.536%	2	92	+111.445%
2024-05-16	117.09	117.20	114.70	117.20	-0.255%	6	91	+114.693%
2024-05-15	117.50	117.58	116.70	117.50	-2.002%	13	88	+114.145%
2024-05-14	120.00	120.00	118.70	119.90	+4.488%	6	85	+109.858%
2024-05-13	113.00	117.62	113.00	114.75	+2.218%	32	83	+119.277%
2024-05-10	114.00	115.00	111.60	112.26	-2.552%	36	61	+124.140%
2024-05-09	115.69	115.69	115.20	115.20	-1.706%	12	57	+118.420%
2024-05-08	111.90	117.21	111.90	117.20	-3.140%	11	46	+114.693%
2024-05-07	123.03	123.03	120.90	121.00	-5.469%	7	38	+107.950%
2024-05-06	125.00	128.00	125.00	128.00	+7.789%	11	36	+96.578%
2024-05-02	118.75	118.75	118.75	118.75	-6.863%	1	32	+111.891%
2024-05-01	125.00	127.50	125.00	127.50	-1.923%	3	31	+97.349%
2024-04-30	130.00	130.00	130.00	130.00	-4.165%	1	28	+93.554%
2024-04-29	129.74	138.71	129.74	135.65	+19.515%	9	27	+85.492%
2024-04-26	114.85	115.35	113.50	113.50	0.000%	14	24	+121.692%
2024-04-25	103.05	113.60	103.05	113.50	+7.278%	12	18	+121.692%
2024-04-24	102.75	108.65	102.75	105.80	+16.906%	8	9	+137.826%
2024-04-23	91.00	91.52	89.75	90.50	+2.934%	12	11	+178.033%
2024-04-22	87.92	87.92	87.92	87.92	0.000%	1	1	+186.192%