OPR - Delayed Quote USD
TSLA May 2025 340.000 call (TSLA250516C00340000)
6.55
-5.60
(-46.09%)
As of May 15 at 3:59:58 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 15, 2025 | 7.00 | 9.30 | 4.10 | 6.55 | 6.55 | 118,344 |
| May 14, 2025 | 9.45 | 14.61 | 7.15 | 12.15 | 12.15 | 86,345 |
| May 13, 2025 | 2.51 | 8.15 | 1.97 | 6.06 | 6.06 | 94,095 |
| May 12, 2025 | 4.30 | 4.50 | 1.91 | 2.50 | 2.50 | 46,351 |
| May 9, 2025 | 0.65 | 2.60 | 0.65 | 1.07 | 1.07 | 14,262 |
| May 8, 2025 | 0.38 | 0.90 | 0.38 | 0.51 | 0.51 | 4,844 |
| May 7, 2025 | 0.47 | 0.47 | 0.31 | 0.33 | 0.33 | 867 |
| May 6, 2025 | 0.50 | 0.60 | 0.41 | 0.46 | 0.46 | 1,392 |
| May 5, 2025 | 1.17 | 1.17 | 0.60 | 0.72 | 0.72 | 3,857 |
| May 2, 2025 | 1.67 | 2.85 | 1.26 | 1.60 | 1.60 | 2,848 |
| May 1, 2025 | 1.81 | 2.64 | 1.52 | 1.52 | 1.52 | 1,583 |
| Apr 30, 2025 | 2.16 | 2.41 | 1.46 | 1.89 | 1.89 | 2,415 |
| Apr 29, 2025 | 2.96 | 3.60 | 2.17 | 3.45 | 3.45 | 3,353 |
| Apr 28, 2025 | 3.80 | 5.45 | 1.85 | 3.00 | 3.00 | 1,712 |
| Apr 25, 2025 | 1.00 | 4.34 | 0.94 | 3.30 | 3.30 | 2,584 |
| Apr 24, 2025 | 0.84 | 1.00 | 0.72 | 0.88 | 0.88 | 705 |
| Apr 23, 2025 | 0.76 | 1.44 | 0.62 | 0.88 | 0.88 | - |
| Apr 22, 2025 | 0.81 | 1.25 | 0.77 | 1.15 | 1.15 | 464 |
| Apr 21, 2025 | 0.70 | 0.77 | 0.68 | 0.74 | 0.74 | 1,115 |
| Apr 17, 2025 | 1.10 | 1.10 | 0.91 | 0.98 | 0.98 | 481 |
| Apr 16, 2025 | 1.72 | 1.72 | 1.12 | 1.13 | 1.13 | 508 |
| Apr 15, 2025 | 1.70 | 2.09 | 1.60 | 1.83 | 1.83 | - |
| Apr 14, 2025 | 2.90 | 2.93 | 1.79 | 1.91 | 1.91 | 6,040 |
| Apr 11, 2025 | 4.05 | 4.05 | 2.38 | 2.85 | 2.85 | 888 |
| Apr 10, 2025 | 4.83 | 5.10 | 3.05 | 3.60 | 3.60 | 1,742 |
| Apr 9, 2025 | 2.22 | 6.42 | 2.22 | 6.30 | 6.30 | 5,710 |
| Apr 8, 2025 | 3.08 | 3.30 | 1.77 | 1.86 | 1.86 | 1,459 |
| Apr 7, 2025 | 2.09 | 3.45 | 2.09 | 2.49 | 2.49 | 768 |
| Apr 4, 2025 | 5.80 | 5.80 | 3.00 | 3.05 | 3.05 | 349 |
| Apr 3, 2025 | 6.20 | 7.90 | 5.40 | 6.70 | 6.70 | 465 |
| Apr 2, 2025 | 3.97 | 10.66 | 3.80 | 9.75 | 9.75 | 1,345 |
| Apr 1, 2025 | 5.58 | 8.50 | 5.20 | 6.41 | 6.41 | 737 |
| Mar 31, 2025 | 4.55 | 4.95 | 3.70 | 4.80 | 4.80 | 261 |
| Mar 28, 2025 | 8.87 | 9.07 | 6.00 | 6.30 | 6.30 | 302 |
| Mar 27, 2025 | 7.80 | 13.15 | 7.80 | 8.32 | 8.32 | 895 |
| Mar 26, 2025 | 10.70 | 10.70 | 6.81 | 7.73 | 7.73 | 430 |
| Mar 25, 2025 | 10.53 | 12.22 | 8.20 | 12.22 | 12.22 | - |
| Mar 24, 2025 | 5.21 | 10.00 | 5.21 | 10.00 | 10.00 | 944 |
| Mar 21, 2025 | 3.57 | 4.30 | 3.45 | 4.30 | 4.30 | 124 |
| Mar 20, 2025 | 3.14 | 3.55 | 2.83 | 2.90 | 2.90 | 140 |
| Mar 19, 2025 | 3.15 | 3.46 | 2.76 | 3.37 | 3.37 | 71 |
| Mar 18, 2025 | 2.78 | 3.05 | 2.50 | 2.53 | 2.53 | 159 |
| Mar 17, 2025 | 4.65 | 4.65 | 3.28 | 3.79 | 3.79 | 535 |
| Mar 14, 2025 | 5.65 | 5.74 | 4.73 | 5.50 | 5.50 | 261 |
| Mar 13, 2025 | 5.40 | 5.45 | 4.27 | 4.95 | 4.95 | 170 |
| Mar 12, 2025 | 6.00 | 7.15 | 5.05 | 5.73 | 5.73 | 282 |
| Mar 11, 2025 | 4.45 | 5.26 | 3.80 | 4.82 | 4.82 | 852 |
| Mar 10, 2025 | 6.84 | 6.84 | 3.95 | 3.95 | 3.95 | 3,056 |
| Mar 7, 2025 | 8.00 | 9.10 | 6.99 | 8.30 | 8.30 | 1,945 |
| Mar 6, 2025 | 10.50 | 10.50 | 8.39 | 8.85 | 8.85 | 1,351 |
| Mar 5, 2025 | 12.14 | 13.25 | 10.90 | 11.70 | 11.70 | 324 |
| Mar 4, 2025 | 11.80 | 14.12 | 10.08 | 11.80 | 11.80 | 1,009 |
| Mar 3, 2025 | 20.02 | 21.22 | 14.40 | 15.50 | 15.50 | 390 |
| Feb 28, 2025 | 13.60 | 17.85 | 13.50 | 17.60 | 17.60 | 498 |
| Feb 27, 2025 | 18.17 | 18.20 | 14.50 | 14.50 | 14.50 | 779 |
| Feb 26, 2025 | 21.66 | 23.45 | 16.25 | 16.95 | 16.95 | 1,093 |
| Feb 25, 2025 | 31.36 | 31.39 | 19.45 | 20.24 | 20.24 | 849 |
| Feb 24, 2025 | 36.65 | 38.85 | 31.12 | 32.75 | 32.75 | - |
| Feb 21, 2025 | 46.30 | 46.30 | 35.45 | 36.80 | 36.80 | 248 |
| Feb 20, 2025 | 47.94 | 47.94 | 44.90 | 46.41 | 46.41 | 22 |
| Feb 19, 2025 | 50.45 | 55.64 | 50.45 | 52.27 | 52.27 | 46 |
| Feb 18, 2025 | 48.96 | 49.86 | 45.00 | 47.10 | 47.10 | 57 |
| Feb 14, 2025 | 53.98 | 53.98 | 45.23 | 49.85 | 49.85 | 182 |
| Feb 13, 2025 | 44.85 | 52.50 | 44.85 | 50.35 | 50.35 | 146 |
| Feb 12, 2025 | 36.07 | 44.25 | 36.07 | 39.05 | 39.05 | 399 |
| Feb 11, 2025 | 43.60 | 45.20 | 34.11 | 35.35 | 35.35 | 405 |
| Feb 10, 2025 | 50.65 | 53.66 | 47.30 | 48.75 | 48.75 | 17 |
| Feb 7, 2025 | 59.40 | 59.40 | 54.40 | 54.40 | 54.40 | 7 |
| Feb 6, 2025 | 59.80 | 61.75 | 58.54 | 61.75 | 61.75 | 20 |
| Feb 5, 2025 | 71.75 | 71.75 | 67.75 | 67.80 | 67.80 | 6 |
| Feb 4, 2025 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | 2 |
| Feb 3, 2025 | 75.40 | 75.40 | 70.75 | 71.86 | 71.86 | 13 |
| Jan 31, 2025 | 95.77 | 99.05 | 95.77 | 99.05 | 99.05 | 13 |
| Jan 30, 2025 | 79.45 | 91.50 | 79.45 | 89.00 | 89.00 | 16 |
| Jan 29, 2025 | 77.13 | 78.50 | 77.13 | 78.50 | 78.50 | 4 |
| Jan 28, 2025 | 79.77 | 87.40 | 79.77 | 87.40 | 87.40 | 3 |
| Jan 27, 2025 | 85.43 | 89.31 | 83.00 | 83.00 | 83.00 | 7 |
| Jan 24, 2025 | 99.62 | 99.62 | 95.90 | 95.90 | 95.90 | 4 |
| Jan 22, 2025 | 103.12 | 103.12 | 101.00 | 101.00 | 101.00 | 13 |
| Jan 21, 2025 | 99.45 | 101.23 | 99.45 | 101.23 | 101.23 | 22 |
| Jan 16, 2025 | 99.00 | 100.90 | 99.00 | 100.90 | 100.90 | 12 |
| Jan 15, 2025 | 103.60 | 110.00 | 103.60 | 110.00 | 110.00 | 33 |
| Jan 14, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 3 |
| Jan 13, 2025 | 86.51 | 86.51 | 86.51 | 86.51 | 86.51 | 1 |
| Jan 10, 2025 | 88.61 | 88.61 | 87.13 | 87.13 | 87.13 | 11 |
| Jan 8, 2025 | 90.60 | 90.60 | 88.10 | 88.10 | 88.10 | 3 |
| Jan 7, 2025 | 92.00 | 92.53 | 88.20 | 88.20 | 88.20 | 7 |
| Jan 6, 2025 | 106.37 | 106.37 | 97.15 | 97.80 | 97.80 | 1,316 |
| Jan 3, 2025 | 82.90 | 99.76 | 82.90 | 99.76 | 99.76 | 12 |
| Jan 2, 2025 | 82.55 | 85.30 | 75.05 | 79.00 | 79.00 | 17 |
| Dec 31, 2024 | 105.64 | 105.64 | 99.30 | 99.30 | 99.30 | 16 |
| Dec 30, 2024 | 113.20 | 115.35 | 112.10 | 113.25 | 113.25 | 15 |
| Dec 27, 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | 3 |
| Dec 26, 2024 | 144.95 | 144.95 | 140.59 | 142.88 | 142.88 | 4 |
| Dec 23, 2024 | 124.25 | 124.25 | 124.25 | 124.25 | 124.25 | 1 |
| Dec 20, 2024 | 121.46 | 135.10 | 121.46 | 132.07 | 132.07 | 19 |
| Dec 19, 2024 | 127.50 | 130.60 | 123.50 | 130.60 | 130.60 | 16 |
| Dec 18, 2024 | 157.00 | 165.65 | 148.69 | 148.69 | 148.69 | 9 |
| Dec 17, 2024 | 163.25 | 168.77 | 158.10 | 168.77 | 168.77 | - |
| Dec 16, 2024 | 132.30 | 150.18 | 132.30 | 148.48 | 148.48 | 27 |
| Dec 13, 2024 | 123.35 | 126.15 | 118.69 | 125.26 | 125.26 | 13 |
| Dec 12, 2024 | 118.25 | 121.27 | 117.60 | 117.60 | 117.60 | 9 |
| Dec 11, 2024 | 103.48 | 114.10 | 103.48 | 114.10 | 114.10 | 22 |
| Dec 10, 2024 | 99.20 | 106.65 | 99.20 | 100.98 | 100.98 | 24 |
| Dec 9, 2024 | 96.75 | 101.50 | 84.52 | 85.70 | 85.70 | 27 |
| Dec 6, 2024 | 79.74 | 90.30 | 78.33 | 90.30 | 90.30 | 17 |
| Dec 5, 2024 | 70.85 | 78.40 | 70.85 | 75.00 | 75.00 | 43 |
| Dec 4, 2024 | 59.78 | 65.55 | 59.78 | 65.55 | 65.55 | 7 |
| Dec 3, 2024 | 64.53 | 64.53 | 59.70 | 59.70 | 59.70 | 21 |
| Dec 2, 2024 | 65.20 | 68.65 | 63.35 | 68.65 | 68.65 | 17 |
| Nov 29, 2024 | 53.70 | 55.00 | 53.35 | 54.65 | 54.65 | 45 |
| Nov 27, 2024 | 48.97 | 50.77 | 48.75 | 50.41 | 50.41 | 31 |
| Nov 26, 2024 | 59.41 | 61.25 | 53.60 | 54.60 | 54.60 | 1,358 |
| Nov 25, 2024 | 71.80 | 71.80 | 58.25 | 58.25 | 58.25 | 48 |
| Nov 22, 2024 | 60.45 | 70.35 | 60.00 | 68.05 | 68.05 | 53 |
| Nov 21, 2024 | 64.94 | 65.10 | 60.00 | 60.45 | 60.45 | 57 |
| Nov 20, 2024 | 61.00 | 62.70 | 59.00 | 62.70 | 62.70 | 118 |
| Nov 19, 2024 | 58.45 | 64.78 | 56.74 | 64.78 | 64.78 | 34 |
| Nov 18, 2024 | 59.11 | 66.44 | 54.97 | 59.03 | 59.03 | 54 |
| Nov 15, 2024 | 46.00 | 50.30 | 43.50 | 47.33 | 47.33 | 18 |
| Nov 14, 2024 | 47.07 | 47.07 | 41.85 | 42.60 | 42.60 | 37 |
| Nov 13, 2024 | 58.00 | 61.00 | 48.25 | 52.55 | 52.55 | 110 |
| Nov 12, 2024 | 59.25 | 62.75 | 48.80 | 51.00 | 51.00 | 139 |
| Nov 11, 2024 | 64.70 | 70.47 | 56.95 | 63.99 | 63.99 | 211 |
| Nov 8, 2024 | 37.28 | 53.90 | 36.80 | 46.98 | 46.98 | 110 |
| Nov 7, 2024 | 30.10 | 34.75 | 30.10 | 34.75 | 34.75 | 18 |
| Nov 6, 2024 | 29.00 | 30.98 | 26.72 | 30.98 | 30.98 | 33 |
| Nov 5, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 6 |
| Nov 4, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 3 |
| Nov 1, 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 30 |
| Oct 31, 2024 | 17.59 | 17.59 | 16.50 | 16.50 | 16.50 | 6 |
| Oct 28, 2024 | 23.91 | 24.30 | 23.25 | 24.30 | 24.30 | 8 |