Dark

TSLA20250516C460
TSLA May 16 2025 460.00 Call (TSLA250516C00460000)
option OPRA

Expired

May 15, 2025

0.0100-50.000%(-0.0100)190

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.02	0.02	0.01	0.01	-50.000%	190	3,704	0.000%
2025-05-14	0.02	0.03	0.01	0.02	+100.000%	543	3,654	-50.000%
2025-05-13	0.01	0.02	0.01	0.01	0.000%	114	3,247	0.000%
2025-05-12	0.03	0.03	0.01	0.01	-50.000%	985	3,238	0.000%
2025-05-09	0.03	0.03	0.01	0.02	0.000%	902	2,853	-50.000%
2025-05-08	0.01	0.03	0.01	0.02	0.000%	332	2,818	-50.000%
2025-05-07	0.02	0.02	0.02	0.02	0.000%	4	2,667	-50.000%
2025-05-06	0.02	0.02	0.02	0.02	-50.000%	193	2,666	-50.000%
2025-05-05	0.03	0.04	0.02	0.04	-42.857%	118	2,657	-75.000%
2025-05-02	0.09	0.12	0.06	0.07	-12.500%	98	2,651	-85.714%
2025-05-01	0.12	0.12	0.08	0.08	-20.000%	194	2,639	-87.500%
2025-04-30	0.13	0.13	0.09	0.10	-33.333%	277	2,627	-90.000%
2025-04-29	0.20	0.21	0.15	0.15	-16.667%	42	2,614	-93.333%
2025-04-28	0.25	0.28	0.15	0.18	-10.000%	18	2,599	-94.444%
2025-04-25	0.08	0.32	0.08	0.20	+185.714%	812	2,595	-95.000%
2025-04-24	0.12	0.12	0.07	0.07	-41.667%	5	2,557	-85.714%
2025-04-23	0.10	0.12	0.10	0.12	-14.286%	105	2,554	-91.667%
2025-04-22	0.16	0.21	0.14	0.14	-22.222%	84	2,553	-92.857%
2025-04-21	0.18	0.18	0.16	0.18	0.000%	9	2,528	-94.444%
2025-04-17	0.22	0.22	0.18	0.18	-21.739%	241	2,282	-94.444%
2025-04-16	0.26	0.28	0.22	0.23	-14.815%	556	2,282	-95.652%
2025-04-15	0.25	0.27	0.25	0.27	0.000%	3	2,126	-96.296%
2025-04-14	0.27	0.27	0.27	0.27	-22.857%	1	2,126	-96.296%
2025-04-11	0.40	0.40	0.35	0.35	+9.375%	4	2,126	-97.143%
2025-04-10	0.49	0.52	0.32	0.32	-33.333%	134	2,127	-96.875%
2025-04-09	0.23	0.48	0.23	0.48	+65.517%	23	2,023	-97.917%
2025-04-08	0.21	0.30	0.21	0.29	+45.000%	19	2,025	-96.552%
2025-04-07	0.40	0.52	0.20	0.20	-50.000%	85	2,041	-95.000%
2025-04-04	0.54	0.54	0.40	0.40	-31.034%	388	2,076	-97.500%
2025-04-03	0.85	0.85	0.47	0.58	-36.264%	92	2,212	-98.276%
2025-04-02	0.40	1.06	0.40	0.91	+44.444%	51	2,179	-98.901%
2025-04-01	0.56	0.77	0.56	0.63	+26.000%	158	2,160	-98.413%
2025-03-31	0.51	0.56	0.42	0.50	-28.571%	26	2,009	-98.000%
2025-03-28	1.05	1.06	0.70	0.70	-39.655%	66	2,004	-98.571%
2025-03-27	1.16	1.73	1.08	1.16	+34.884%	42	1,984	-99.138%
2025-03-26	1.25	1.25	0.86	0.86	-43.046%	98	1,977	-98.837%
2025-03-25	1.30	1.51	1.10	1.51	+11.852%	59	1,992	-99.338%
2025-03-24	0.91	1.40	0.87	1.35	+132.759%	61	1,961	-99.259%
2025-03-21	0.57	0.64	0.55	0.58	+18.367%	56	1,956	-98.276%
2025-03-20	0.52	0.52	0.47	0.49	-12.500%	15	1,953	-97.959%
2025-03-19	0.50	0.56	0.46	0.56	+21.739%	32	1,955	-98.214%
2025-03-18	0.44	0.49	0.43	0.46	-9.804%	6	1,939	-97.826%
2025-03-17	0.58	0.58	0.50	0.51	-37.037%	10	1,942	-98.039%
2025-03-14	0.86	0.86	0.74	0.81	+15.714%	490	1,941	-98.765%
2025-03-13	0.80	0.80	0.67	0.70	-31.373%	40	1,997	-98.571%
2025-03-12	0.80	1.12	0.80	1.02	+24.390%	52	1,997	-99.020%
2025-03-11	0.78	0.87	0.65	0.82	+30.159%	34	1,972	-98.780%
2025-03-10	1.13	1.15	0.63	0.63	-51.163%	196	1,977	-98.413%
2025-03-07	1.40	1.40	1.10	1.29	-4.444%	80	2,098	-99.225%
2025-03-06	1.68	1.68	1.35	1.35	-28.191%	53	2,080	-99.259%
2025-03-05	1.98	2.18	1.74	1.88	-7.389%	61	2,058	-99.468%
2025-03-04	2.02	2.45	1.55	2.03	-21.012%	264	2,023	-99.507%
2025-03-03	3.86	3.93	2.49	2.57	-23.284%	68	2,067	-99.611%
2025-02-28	2.65	3.55	2.56	3.35	+24.074%	13,002	2,067	-99.701%
2025-02-27	3.29	3.29	2.70	2.70	-11.475%	69	1,741	-99.630%
2025-02-26	4.05	4.30	2.91	3.05	-23.750%	279	1,737	-99.672%
2025-02-25	6.33	6.33	3.45	4.00	-42.446%	451	1,776	-99.750%
2025-02-24	8.10	8.58	6.37	6.95	-11.465%	106	1,885	-99.856%
2025-02-21	10.58	10.58	7.63	7.85	-29.596%	364	1,891	-99.873%
2025-02-20	11.95	11.95	11.15	11.15	-17.407%	43	1,898	-99.910%
2025-02-19	11.95	15.65	11.95	13.50	+15.880%	104	1,912	-99.926%
2025-02-18	12.86	13.20	11.30	11.65	-14.275%	69	1,872	-99.914%
2025-02-14	15.10	15.10	12.50	13.59	-2.230%	54	1,892	-99.926%
2025-02-13	11.25	15.17	11.21	13.90	+41.117%	192	1,892	-99.928%
2025-02-12	9.50	11.45	9.00	9.85	+10.674%	1,138	1,883	-99.898%
2025-02-11	11.72	11.72	8.62	8.90	-31.801%	238	1,675	-99.888%
2025-02-10	14.12	15.35	12.75	13.05	-15.205%	178	1,606	-99.923%
2025-02-07	19.20	20.00	15.18	15.39	-17.391%	578	1,519	-99.935%
2025-02-06	19.50	19.50	17.46	18.63	-16.644%	80	1,405	-99.946%
2025-02-05	24.50	24.80	21.90	22.35	-17.436%	69	1,398	-99.955%
2025-02-04	25.30	27.75	23.80	27.07	+7.591%	69	1,391	-99.963%
2025-02-03	26.50	27.34	23.44	25.16	-23.804%	186	1,387	-99.960%
2025-01-31	33.90	40.74	32.80	33.02	+3.188%	868	1,212	-99.970%
2025-01-30	35.65	35.65	25.90	32.00	+6.667%	701	1,212	-99.969%
2025-01-29	31.40	31.72	29.25	30.00	-10.045%	264	852	-99.967%
2025-01-28	30.77	33.50	28.20	33.35	+6.550%	125	1,045	-99.970%
2025-01-27	31.88	36.00	29.98	31.30	-15.291%	45	981	-99.968%
2025-01-24	40.53	42.18	36.78	36.95	-8.085%	234	980	-99.973%
2025-01-23	44.00	44.80	39.60	40.20	-6.184%	128	985	-99.975%
2025-01-22	47.00	47.00	42.85	42.85	-9.865%	63	976	-99.977%
2025-01-21	48.05	48.05	40.50	47.54	-7.510%	149	992	-99.979%
2025-01-17	49.00	57.85	48.35	51.40	+15.506%	222	981	-99.981%
2025-01-16	49.32	49.32	42.70	44.50	-14.914%	221	981	-99.978%
2025-01-15	46.35	52.86	44.00	52.30	+36.732%	89	953	-99.981%
2025-01-14	49.92	50.05	38.10	38.25	-1.163%	98	981	-99.974%
2025-01-13	32.41	38.70	32.41	38.70	+5.738%	50	975	-99.974%
2025-01-10	36.00	38.70	33.65	36.60	-5.646%	306	1,002	-99.973%
2025-01-08	39.00	42.24	35.73	38.79	+1.545%	26	985	-99.974%
2025-01-07	46.60	48.42	38.20	38.20	-18.481%	34	985	-99.974%
2025-01-06	52.45	54.70	43.45	46.86	+1.429%	201	987	-99.979%
2025-01-03	33.33	46.20	33.33	46.20	+40.854%	138	1,070	-99.978%
2025-01-02	39.25	39.25	30.83	32.80	-27.240%	835	1,047	-99.970%
2024-12-31	52.50	54.60	44.77	45.08	-15.581%	108	830	-99.978%
2024-12-30	54.83	58.75	53.40	53.40	-13.592%	38	830	-99.981%
2024-12-27	69.00	69.00	61.20	61.80	-19.195%	304	827	-99.984%
2024-12-26	82.00	82.59	75.00	76.48	-5.347%	85	748	-99.987%
2024-12-24	73.00	80.80	73.00	80.80	+26.586%	31	715	-99.988%
2024-12-23	64.09	64.80	56.80	63.83	+6.597%	77	715	-99.984%
2024-12-20	62.80	73.90	59.88	59.88	-13.217%	43	735	-99.983%
2024-12-19	78.00	80.60	61.82	69.00	-4.696%	60	726	-99.986%
2024-12-18	87.10	102.22	68.88	72.40	-25.744%	202	702	-99.986%
2024-12-17	91.05	100.95	85.00	97.50	+13.109%	1,123	646	-99.990%
2024-12-16	71.53	87.10	70.47	86.20	+25.200%	181	350	-99.988%
2024-12-13	64.45	68.96	61.58	68.85	+15.948%	76	330	-99.985%
2024-12-12	63.00	65.00	57.36	59.38	-2.560%	48	308	-99.983%
2024-12-11	59.20	60.94	58.79	60.94	+22.247%	8	294	-99.984%
2024-12-10	52.20	54.49	49.56	49.85	+18.409%	129	290	-99.980%
2024-12-09	46.90	48.35	39.40	42.10	-1.888%	78	264	-99.976%
2024-12-06	35.85	42.91	35.60	42.91	+24.738%	116	263	-99.977%
2024-12-05	31.94	36.00	31.93	34.40	+27.266%	121	232	-99.971%
2024-12-04	24.45	27.03	24.29	27.03	+6.000%	7	149	-99.963%
2024-12-03	26.55	26.80	25.50	25.50	-11.550%	6	147	-99.961%
2024-12-02	27.15	29.42	27.15	28.83	+39.613%	57	145	-99.965%
2024-11-29	20.75	20.75	20.65	20.65	+6.995%	34	125	-99.952%
2024-11-27	19.00	19.30	19.00	19.30	-13.955%	4	124	-99.948%
2024-11-26	22.43	22.43	22.43	22.43	-22.388%	1	124	-99.955%
2024-11-25	28.90	28.95	28.90	28.90	-9.546%	22	124	-99.965%
2024-11-22	30.90	32.20	30.90	31.95	+16.140%	20	125	-99.969%
2024-11-21	28.80	28.80	27.51	27.51	-3.508%	6	126	-99.964%
2024-11-20	27.65	28.51	27.19	28.51	-1.486%	3	126	-99.965%
2024-11-19	26.64	28.94	26.64	28.94	-2.428%	7	127	-99.965%
2024-11-18	29.00	30.35	29.00	29.66	+41.575%	4	120	-99.966%
2024-11-15	21.03	21.30	20.15	20.95	+26.586%	10	120	-99.952%
2024-11-14	19.05	19.25	16.55	16.55	-30.898%	36	121	-99.940%
2024-11-13	22.25	24.67	22.25	23.95	+6.920%	3	125	-99.958%
2024-11-12	25.20	28.51	22.40	22.40	-10.076%	17	127	-99.955%
2024-11-11	28.85	34.00	24.91	24.91	+28.734%	6	115	-99.960%
2024-11-08	20.30	22.70	19.35	19.35	+61.250%	144	116	-99.948%
2024-11-07	12.00	12.65	12.00	12.00	+11.111%	7	45	-99.917%
2024-11-06	10.30	10.80	8.50	10.80	+105.714%	16	40	-99.907%
2024-11-05	5.25	5.25	5.25	5.25	+29.630%	1	34	-99.810%
2024-11-04	4.05	4.05	4.05	4.05	-11.957%	15	34	-99.753%
2024-11-01	4.60	4.60	4.60	4.60	-9.804%	2	34	-99.783%
2024-10-31	5.10	5.10	5.10	5.10	-19.685%	1	34	-99.804%
2024-10-30	6.35	6.35	6.35	6.35	+9.483%	31	33	-99.843%
2024-10-29	5.80	5.80	5.80	5.80	-23.179%	2	8	-99.828%
2024-10-28	8.30	8.30	7.50	7.55	-3.205%	8	7	-99.868%
2024-10-25	7.80	7.80	7.80	7.80	0.000%	4	1	-99.872%