Dark

TSLA20250516C490
TSLA May 16 2025 490.00 Call (TSLA250516C00490000)
option OPRA

Expired

May 14, 2025

0.01000.000%(0.0000)96

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	0.03	0.03	0.01	0.01	0.000%	96	2,744	0.000%
2025-05-13	0.01	0.01	0.01	0.01	0.000%	474	2,678	0.000%
2025-05-12	0.02	0.02	0.01	0.01	0.000%	195	2,277	0.000%
2025-05-09	0.02	0.02	0.01	0.01	0.000%	184	2,128	0.000%
2025-05-08	0.02	0.02	0.01	0.01	0.000%	18	2,189	0.000%
2025-05-07	0.01	0.01	0.01	0.01	-50.000%	1	2,202	0.000%
2025-05-06	0.01	0.02	0.01	0.02	0.000%	84	2,202	-50.000%
2025-05-05	0.03	0.03	0.01	0.02	-50.000%	9	2,118	-50.000%
2025-05-02	0.03	0.06	0.03	0.04	-33.333%	32	2,118	-75.000%
2025-05-01	0.07	0.07	0.04	0.06	-25.000%	41	2,123	-83.333%
2025-04-30	0.07	0.08	0.07	0.08	-38.462%	5	2,107	-87.500%
2025-04-29	0.11	0.13	0.09	0.13	0.000%	20	2,111	-92.308%
2025-04-28	0.14	0.18	0.10	0.13	0.000%	181	2,108	-92.308%
2025-04-25	0.06	0.15	0.06	0.13	+225.000%	32	2,084	-92.308%
2025-04-24	0.04	0.04	0.04	0.04	-42.857%	4	2,074	-75.000%
2025-04-23	0.05	0.08	0.05	0.07	-30.000%	33	2,074	-85.714%
2025-04-22	0.12	0.12	0.10	0.10	-16.667%	6	2,074	-90.000%
2025-04-21	0.12	0.13	0.12	0.12	-29.412%	3	2,072	-91.667%
2025-04-16	0.20	0.20	0.17	0.17	-15.000%	7	2,072	-94.118%
2025-04-15	0.20	0.20	0.20	0.20	+5.263%	1	2,074	-95.000%
2025-04-14	0.21	0.22	0.19	0.19	-24.000%	43	2,074	-94.737%
2025-04-11	0.25	0.25	0.25	0.25	-7.407%	10	2,075	-96.000%
2025-04-10	0.30	0.35	0.25	0.27	-32.500%	48	2,078	-96.296%
2025-04-09	0.18	0.40	0.17	0.40	+150.000%	64	2,040	-97.500%
2025-04-08	0.21	0.22	0.16	0.16	-36.000%	40	2,003	-93.750%
2025-04-07	0.31	0.33	0.25	0.25	0.000%	205	2,037	-96.000%
2025-04-04	0.30	0.32	0.25	0.25	-34.211%	194	2,037	-96.000%
2025-04-03	0.54	0.56	0.34	0.38	-35.593%	171	2,102	-97.368%
2025-04-02	0.34	0.71	0.33	0.59	+34.091%	92	2,010	-98.305%
2025-04-01	0.44	0.50	0.44	0.44	+33.333%	58	1,983	-97.727%
2025-03-31	0.33	0.33	0.28	0.33	-25.000%	250	1,932	-96.970%
2025-03-28	0.62	0.62	0.41	0.44	-39.726%	120	1,796	-97.727%
2025-03-27	1.05	1.10	0.73	0.73	+23.729%	40	1,793	-98.630%
2025-03-26	0.83	0.83	0.59	0.59	-41.000%	87	1,770	-98.305%
2025-03-25	1.03	1.05	0.73	1.00	+13.636%	69	1,838	-99.000%
2025-03-24	0.67	0.94	0.62	0.88	+91.304%	106	1,842	-98.864%
2025-03-21	0.41	0.46	0.39	0.46	+27.778%	10	1,814	-97.826%
2025-03-20	0.41	0.42	0.33	0.36	-5.263%	24	1,814	-97.222%
2025-03-19	0.35	0.40	0.35	0.38	+26.667%	267	1,806	-97.368%
2025-03-18	0.31	0.31	0.30	0.30	-23.077%	2	1,942	-96.667%
2025-03-17	0.46	0.46	0.36	0.39	-26.415%	40	1,943	-97.436%
2025-03-14	0.60	0.60	0.53	0.53	-5.357%	230	1,956	-98.113%
2025-03-13	0.53	0.56	0.51	0.56	-16.418%	11	1,851	-98.214%
2025-03-12	0.64	0.79	0.64	0.67	+6.349%	79	1,851	-98.507%
2025-03-11	0.53	0.63	0.53	0.63	+31.250%	38	1,840	-98.413%
2025-03-10	0.87	0.87	0.42	0.48	-48.387%	268	1,812	-97.917%
2025-03-07	0.90	1.01	0.77	0.93	-3.125%	254	1,844	-98.925%
2025-03-06	1.02	1.02	0.96	0.96	-25.581%	15	1,843	-98.958%
2025-03-05	1.30	1.30	1.29	1.29	-7.857%	2	1,849	-99.225%
2025-03-04	1.60	1.60	1.06	1.40	-19.540%	64	1,849	-99.286%
2025-03-03	2.56	2.80	1.74	1.74	-27.500%	21	1,828	-99.425%
2025-02-28	1.83	2.49	1.83	2.40	+21.212%	54	1,824	-99.583%
2025-02-27	2.12	2.12	1.90	1.98	-5.714%	11	1,833	-99.495%
2025-02-26	2.85	2.85	2.10	2.10	-23.913%	76	1,833	-99.524%
2025-02-25	4.33	4.33	2.33	2.76	-43.673%	107	1,832	-99.638%
2025-02-24	5.93	5.93	4.47	4.90	-8.411%	34	1,846	-99.796%
2025-02-21	6.70	7.30	5.25	5.35	-32.278%	1,286	1,834	-99.813%
2025-02-20	8.75	8.80	7.75	7.90	-17.277%	231	2,066	-99.873%
2025-02-19	9.20	11.25	9.10	9.55	+15.758%	323	1,967	-99.895%
2025-02-18	9.85	9.85	8.25	8.25	-15.385%	27	1,709	-99.879%
2025-02-14	9.80	9.95	8.87	9.75	-2.500%	90	1,721	-99.897%
2025-02-13	8.32	11.13	8.30	10.00	+41.844%	105	1,690	-99.900%
2025-02-12	7.25	8.18	6.85	7.05	+8.796%	140	1,690	-99.858%
2025-02-11	8.50	8.60	6.32	6.48	-33.538%	322	1,644	-99.846%
2025-02-10	10.19	11.07	9.20	9.75	-11.765%	158	1,603	-99.897%
2025-02-07	13.85	14.71	11.05	11.05	-16.288%	118	1,596	-99.910%
2025-02-06	15.28	15.28	13.10	13.20	-21.053%	44	1,584	-99.924%
2025-02-05	17.99	18.29	16.72	16.72	-18.677%	163	1,610	-99.940%
2025-02-04	19.55	20.56	18.62	20.56	+7.083%	9	1,615	-99.951%
2025-02-03	20.53	20.90	18.12	19.20	-24.171%	72	1,612	-99.948%
2025-01-31	26.35	32.30	25.32	25.32	-3.174%	158	1,591	-99.961%
2025-01-30	27.60	27.60	20.15	26.15	+13.498%	241	1,591	-99.962%
2025-01-29	24.80	24.80	22.95	23.04	-11.042%	71	1,548	-99.957%
2025-01-28	23.60	25.90	21.91	25.90	+4.646%	110	1,537	-99.961%
2025-01-27	25.70	28.85	23.65	24.75	-19.250%	102	1,531	-99.960%
2025-01-24	33.20	33.73	30.65	30.65	-4.219%	36	1,518	-99.967%
2025-01-23	35.60	36.50	31.72	32.00	-7.514%	56	1,511	-99.969%
2025-01-22	36.00	38.45	34.60	34.60	-6.864%	43	1,538	-99.971%
2025-01-21	44.30	44.30	33.00	37.15	-14.005%	40	1,512	-99.973%
2025-01-17	40.04	47.60	38.90	43.20	+22.207%	676	1,653	-99.977%
2025-01-16	35.80	36.60	35.35	35.35	-17.561%	45	1,653	-99.972%
2025-01-15	37.20	42.90	35.60	42.88	+35.911%	129	1,616	-99.977%
2025-01-14	37.30	41.67	31.55	31.55	+11.879%	27	1,608	-99.968%
2025-01-13	26.20	28.20	26.15	28.20	-5.528%	46	1,608	-99.965%
2025-01-10	30.47	31.19	28.13	29.85	-3.772%	56	1,601	-99.966%
2025-01-08	31.65	32.45	29.75	31.02	+1.538%	10	1,588	-99.968%
2025-01-07	39.50	39.50	30.55	30.55	-20.381%	9	1,588	-99.967%
2025-01-06	43.54	43.62	36.55	38.37	+0.974%	21	1,580	-99.974%
2025-01-03	28.40	38.15	28.15	38.00	+48.496%	54	1,567	-99.974%
2025-01-02	31.00	31.00	24.95	25.59	-31.851%	529	1,579	-99.961%
2024-12-31	47.25	47.25	37.55	37.55	-18.986%	34	1,171	-99.973%
2024-12-30	47.00	47.00	44.36	46.35	-10.521%	50	1,171	-99.978%
2024-12-27	57.95	58.15	51.00	51.80	-19.752%	76	1,153	-99.981%
2024-12-26	68.70	69.05	64.10	64.55	-7.786%	6	1,137	-99.985%
2024-12-24	60.50	70.00	60.50	70.00	+31.455%	16	1,141	-99.986%
2024-12-23	50.94	53.80	48.00	53.25	-9.284%	73	1,141	-99.981%
2024-12-20	56.80	64.05	53.00	58.70	+0.085%	42	1,119	-99.983%
2024-12-19	62.80	67.55	52.35	58.65	-9.574%	29	1,120	-99.983%
2024-12-18	74.00	90.00	57.78	64.86	-22.878%	78	1,117	-99.985%
2024-12-17	79.42	88.50	74.00	84.10	+16.080%	176	1,117	-99.988%
2024-12-16	63.35	74.80	61.19	72.45	+26.022%	83	1,075	-99.986%
2024-12-13	56.63	57.95	54.08	57.49	+17.327%	16	1,076	-99.983%
2024-12-12	49.47	55.22	49.00	49.00	-3.524%	36	1,074	-99.980%
2024-12-11	50.70	50.79	50.70	50.79	+13.118%	2	1,049	-99.980%
2024-12-10	43.02	46.14	43.02	44.90	+33.631%	18	1,041	-99.978%
2024-12-09	39.95	39.95	32.90	33.60	-6.407%	59	1,033	-99.970%
2024-12-06	30.50	36.00	30.50	35.90	+25.965%	130	1,062	-99.972%
2024-12-05	27.65	29.10	27.00	28.50	+28.552%	18	1,010	-99.965%
2024-12-04	20.45	22.17	20.45	22.17	+12.824%	6	1,010	-99.955%
2024-12-03	19.75	20.20	19.65	19.65	-11.685%	51	1,010	-99.949%
2024-12-02	23.15	23.15	21.64	22.25	+26.781%	22	990	-99.955%
2024-11-29	17.55	17.55	17.55	17.55	+17.000%	26	1,000	-99.943%
2024-11-27	17.60	17.60	15.00	15.00	-16.898%	4	1,009	-99.933%
2024-11-26	19.55	20.45	18.05	18.05	-24.635%	256	1,009	-99.945%
2024-11-25	28.30	28.30	23.95	23.95	-9.793%	63	759	-99.958%
2024-11-22	28.44	28.47	26.00	26.55	+17.738%	1,620	731	-99.962%
2024-11-21	23.60	23.60	22.55	22.55	0.000%	5	1,254	-99.956%
2024-11-20	22.55	22.55	22.55	22.55	-8.704%	1	1,254	-99.956%
2024-11-19	25.97	25.99	24.70	24.70	+10.515%	69	1,253	-99.960%
2024-11-18	22.95	26.59	22.35	22.35	+31.858%	43	1,319	-99.955%
2024-11-15	15.92	16.95	15.92	16.95	+23.273%	4	1,338	-99.941%
2024-11-14	15.60	15.60	13.75	13.75	-20.886%	10	1,338	-99.927%
2024-11-13	16.90	17.38	16.20	17.38	+5.015%	35	1,340	-99.942%
2024-11-12	22.44	22.44	16.55	16.55	-19.660%	9	1,334	-99.940%
2024-11-11	22.75	29.16	20.60	20.60	+25.228%	15	1,327	-99.951%
2024-11-08	11.85	17.35	11.85	16.45	+71.354%	30	1,332	-99.939%
2024-11-07	8.00	10.25	8.00	9.60	+12.281%	256	1,341	-99.896%
2024-11-06	6.56	8.55	6.56	8.55	+125.000%	10	1,109	-99.883%
2024-11-05	3.71	3.92	3.60	3.80	-19.149%	1,110	1,100	-99.737%
2024-10-30	4.70	4.70	4.70	4.70	+5.618%	7	28	-99.787%
2024-10-29	4.45	4.45	4.45	4.45	0.000%	26	23	-99.775%