Dark

TSLA20250516C440
TSLA May 16 2025 440.00 Call (TSLA250516C00440000)
option OPRA

Expired

May 15, 2025

0.02000.000%(0.0000)575

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.02	0.02	0.01	0.02	0.000%	575	3,551	0.000%
2025-05-14	0.04	0.08	0.02	0.02	-50.000%	1,072	3,379	0.000%
2025-05-13	0.03	0.06	0.01	0.04	+33.333%	243	3,276	-50.000%
2025-05-12	0.06	0.06	0.02	0.03	0.000%	784	3,244	-33.333%
2025-05-09	0.01	0.05	0.01	0.03	+200.000%	2,618	3,031	-33.333%
2025-05-08	0.01	0.03	0.01	0.01	-66.667%	60	3,311	+100.000%
2025-05-07	0.03	0.03	0.02	0.03	+50.000%	108	3,321	-33.333%
2025-05-06	0.03	0.03	0.02	0.02	-60.000%	24	3,262	0.000%
2025-05-05	0.06	0.06	0.02	0.05	-58.333%	164	3,250	-60.000%
2025-05-02	0.12	0.14	0.09	0.12	0.000%	110	3,367	-83.333%
2025-05-01	0.14	0.19	0.12	0.12	-25.000%	149	3,401	-83.333%
2025-04-30	0.14	0.16	0.13	0.16	-30.435%	235	3,385	-87.500%
2025-04-29	0.28	0.28	0.19	0.23	-8.000%	37	3,378	-91.304%
2025-04-28	0.29	0.46	0.21	0.25	-10.714%	723	3,372	-92.000%
2025-04-25	0.12	0.42	0.12	0.28	+180.000%	3,114	3,521	-92.857%
2025-04-24	0.11	0.12	0.09	0.10	-28.571%	34	3,035	-80.000%
2025-04-23	0.10	0.16	0.09	0.14	-17.647%	77	3,019	-85.714%
2025-04-22	0.19	0.25	0.17	0.17	-10.526%	21	2,991	-88.235%
2025-04-21	0.20	0.20	0.19	0.19	-24.000%	11	2,997	-89.474%
2025-04-17	0.24	0.25	0.24	0.25	-7.407%	77	2,927	-92.000%
2025-04-16	0.33	0.33	0.27	0.27	-12.903%	460	2,927	-92.593%
2025-04-15	0.30	0.37	0.30	0.31	-6.061%	29	2,747	-93.548%
2025-04-14	0.38	0.39	0.30	0.33	-10.811%	333	2,750	-93.939%
2025-04-11	0.57	0.57	0.37	0.37	-22.917%	2,132	2,790	-94.595%
2025-04-10	0.61	0.70	0.43	0.48	-20.000%	533	2,730	-95.833%
2025-04-09	0.31	0.60	0.30	0.60	+106.897%	243	2,827	-96.667%
2025-04-08	0.32	0.41	0.29	0.29	-12.121%	604	3,017	-93.103%
2025-04-07	0.41	0.58	0.30	0.33	-29.787%	72	2,706	-93.939%
2025-04-04	0.65	0.65	0.47	0.47	-44.048%	426	2,703	-95.745%
2025-04-03	1.00	1.00	0.68	0.84	-37.778%	16	2,881	-97.619%
2025-04-02	0.50	1.58	0.47	1.35	+48.352%	421	2,879	-98.519%
2025-04-01	0.90	1.19	0.76	0.91	+44.444%	153	3,066	-97.802%
2025-03-31	0.69	0.69	0.53	0.63	-35.052%	420	3,100	-96.825%
2025-03-28	1.39	1.45	0.94	0.97	-30.714%	3,430	3,089	-97.938%
2025-03-27	1.50	2.38	1.40	1.40	+15.702%	387	4,309	-98.571%
2025-03-26	1.89	1.89	1.10	1.21	-44.495%	2,080	4,386	-98.347%
2025-03-25	1.85	2.18	1.45	2.18	+19.780%	399	2,921	-99.083%
2025-03-24	1.08	1.87	1.08	1.82	+124.691%	241	2,871	-98.901%
2025-03-21	0.75	0.81	0.71	0.81	+35.000%	33	2,823	-97.531%
2025-03-20	0.66	0.73	0.60	0.60	-14.286%	29	2,818	-96.667%
2025-03-19	0.63	0.72	0.59	0.70	+29.630%	153	2,793	-97.143%
2025-03-18	0.60	0.61	0.54	0.54	-23.944%	32	2,729	-96.296%
2025-03-17	0.82	0.82	0.62	0.71	-33.019%	24	2,724	-97.183%
2025-03-14	1.15	1.16	0.96	1.06	+6.000%	244	2,719	-98.113%
2025-03-13	1.06	1.06	0.86	1.00	-8.257%	432	2,814	-98.000%
2025-03-12	1.23	1.50	1.09	1.09	+7.921%	326	2,814	-98.165%
2025-03-11	0.96	1.10	0.82	1.01	+18.824%	297	2,753	-98.020%
2025-03-10	1.31	1.31	0.81	0.85	-50.000%	103	2,627	-97.647%
2025-03-07	1.62	1.84	1.40	1.70	-2.857%	234	2,590	-98.824%
2025-03-06	2.22	2.22	1.72	1.75	-24.893%	73	2,583	-98.857%
2025-03-05	2.54	2.95	2.30	2.33	-8.984%	50	2,576	-99.142%
2025-03-04	2.73	2.94	2.00	2.56	-24.706%	321	2,578	-99.219%
2025-03-03	5.05	5.15	3.25	3.40	-17.676%	52	2,633	-99.412%
2025-02-28	3.15	4.45	3.15	4.13	+18.000%	390	2,630	-99.516%
2025-02-27	3.90	4.23	3.50	3.50	-10.714%	75	2,600	-99.429%
2025-02-26	5.15	5.55	3.77	3.92	-26.729%	238	2,583	-99.490%
2025-02-25	8.15	8.15	4.50	5.35	-38.222%	405	2,559	-99.626%
2025-02-24	9.80	10.55	8.22	8.66	-14.427%	418	2,668	-99.769%
2025-02-21	13.50	13.85	9.85	10.12	-28.732%	722	2,684	-99.802%
2025-02-20	16.85	16.85	13.75	14.20	-15.123%	208	2,642	-99.859%
2025-02-19	15.00	19.00	15.00	16.73	+13.810%	239	2,573	-99.880%
2025-02-18	15.10	16.40	14.25	14.70	-12.500%	158	2,647	-99.864%
2025-02-14	18.50	18.50	15.25	16.80	-2.890%	708	2,485	-99.881%
2025-02-13	15.04	18.53	15.04	17.30	+42.975%	198	2,473	-99.884%
2025-02-12	12.40	14.38	11.15	12.10	+9.502%	440	2,473	-99.835%
2025-02-11	14.49	15.17	10.68	11.05	-31.494%	587	2,308	-99.819%
2025-02-10	16.95	19.00	15.80	16.13	-15.858%	378	2,089	-99.876%
2025-02-07	24.96	24.96	18.85	19.17	-15.364%	842	2,038	-99.896%
2025-02-06	24.20	24.41	21.24	22.65	-15.737%	227	2,097	-99.912%
2025-02-05	30.80	30.80	26.45	26.88	-17.369%	187	2,013	-99.926%
2025-02-04	31.45	32.95	28.50	32.53	+7.148%	151	2,006	-99.939%
2025-02-03	32.10	32.10	27.70	30.36	-23.159%	101	1,993	-99.934%
2025-01-31	42.96	47.50	38.70	39.51	+3.105%	1,330	1,609	-99.949%
2025-01-30	41.98	41.98	30.80	38.32	+11.266%	304	1,609	-99.948%
2025-01-29	36.95	37.32	34.10	34.44	-14.115%	917	1,536	-99.942%
2025-01-28	35.15	40.53	34.15	40.10	+5.889%	82	1,235	-99.950%
2025-01-27	38.13	41.95	35.50	37.87	-12.621%	329	1,266	-99.947%
2025-01-24	48.92	48.92	43.10	43.34	-5.701%	132	1,428	-99.954%
2025-01-23	49.95	51.80	45.96	45.96	-7.525%	64	1,437	-99.956%
2025-01-22	55.50	55.50	49.70	49.70	-9.373%	93	1,434	-99.960%
2025-01-21	58.75	58.75	45.95	54.84	-6.176%	125	1,487	-99.964%
2025-01-17	56.45	65.95	55.84	58.45	+14.496%	660	1,453	-99.966%
2025-01-16	55.54	55.54	49.30	51.05	-13.636%	98	1,453	-99.961%
2025-01-15	48.10	59.12	48.10	59.11	+35.729%	45	1,427	-99.966%
2025-01-14	53.80	56.60	43.55	43.55	+3.690%	130	1,426	-99.954%
2025-01-13	37.82	43.20	37.82	42.00	-1.708%	86	1,415	-99.952%
2025-01-10	44.50	44.50	39.22	42.73	-2.354%	440	1,416	-99.953%
2025-01-08	43.95	46.55	42.24	43.76	+0.737%	44	1,346	-99.954%
2025-01-07	54.00	54.00	43.25	43.44	-13.810%	73	1,346	-99.954%
2025-01-06	60.40	60.40	49.00	50.40	-4.906%	19	1,333	-99.960%
2025-01-03	38.55	53.00	37.75	53.00	+39.657%	360	1,326	-99.962%
2025-01-02	44.28	44.28	35.75	37.95	-28.423%	368	1,377	-99.947%
2024-12-31	62.50	62.50	53.02	53.02	-12.219%	45	1,296	-99.962%
2024-12-30	62.57	65.11	59.75	60.40	-12.654%	140	1,296	-99.967%
2024-12-27	80.00	80.00	68.36	69.15	-17.590%	168	1,257	-99.971%
2024-12-26	91.94	91.94	83.35	83.91	-6.767%	18	1,216	-99.976%
2024-12-24	73.60	90.00	73.60	90.00	+31.444%	276	983	-99.978%
2024-12-23	72.40	73.00	63.24	68.47	+0.914%	298	983	-99.971%
2024-12-20	72.38	82.90	66.75	67.85	-13.291%	59	752	-99.971%
2024-12-19	83.65	86.13	69.20	78.25	-5.552%	163	751	-99.974%
2024-12-18	94.20	107.05	73.00	82.85	-22.621%	353	655	-99.976%
2024-12-17	102.75	107.35	92.80	107.07	+14.184%	44	380	-99.981%
2024-12-16	79.43	94.65	77.20	93.77	+23.139%	250	377	-99.979%
2024-12-13	65.65	76.70	65.64	76.15	+17.154%	202	428	-99.974%
2024-12-12	68.95	71.93	64.28	65.00	-5.660%	83	412	-99.969%
2024-12-11	66.20	68.90	65.57	68.90	+21.410%	17	441	-99.971%
2024-12-10	55.08	61.20	55.08	56.75	+19.852%	66	239	-99.965%
2024-12-09	52.70	55.90	46.66	47.35	-2.612%	46	204	-99.958%
2024-12-06	42.05	48.62	40.47	48.62	+24.189%	138	197	-99.959%
2024-12-05	37.30	40.55	37.05	39.15	+34.305%	82	204	-99.949%
2024-12-04	28.25	29.70	28.25	29.15	+3.737%	45	174	-99.931%
2024-12-03	30.72	30.90	28.10	28.10	-17.474%	15	204	-99.929%
2024-12-02	32.81	34.05	31.25	34.05	+34.055%	71	203	-99.941%
2024-11-29	23.00	25.40	23.00	25.40	+12.889%	26	164	-99.921%
2024-11-27	25.24	25.24	22.50	22.50	-22.280%	3	170	-99.911%
2024-11-26	28.25	28.95	28.25	28.95	-12.140%	3	170	-99.931%
2024-11-25	38.67	38.67	32.95	32.95	-8.089%	3	169	-99.939%
2024-11-22	30.56	38.25	30.56	35.85	+16.019%	14	169	-99.944%
2024-11-21	33.83	34.50	30.90	30.90	-7.207%	10	163	-99.935%
2024-11-19	30.25	34.50	30.25	33.30	+14.433%	17	163	-99.940%
2024-11-18	35.15	35.15	29.10	29.10	+25.702%	3	153	-99.931%
2024-11-15	22.50	23.15	22.50	23.15	+13.258%	8	155	-99.914%
2024-11-14	20.44	20.44	20.44	20.44	-18.338%	2	158	-99.902%
2024-11-13	25.12	25.12	25.03	25.03	-22.628%	4	159	-99.920%
2024-11-12	29.95	32.35	29.95	32.35	-5.132%	63	156	-99.938%
2024-11-11	31.55	39.35	28.15	34.10	+36.400%	22	108	-99.941%
2024-11-08	21.60	26.20	21.00	25.00	+69.492%	134	101	-99.920%
2024-11-07	14.69	14.75	14.60	14.75	+17.343%	13	49	-99.864%
2024-11-06	10.10	12.57	10.10	12.57	+114.872%	4	40	-99.841%
2024-11-05	5.65	5.85	5.65	5.85	-20.408%	20	38	-99.658%
2024-10-30	7.35	7.35	7.35	7.35	+8.088%	27	28	-99.728%
2024-10-29	6.80	6.80	6.80	6.80	0.000%	1	1	-99.706%