Dark

TSLA20250516C500
TSLA May 16 2025 500.00 Call (TSLA250516C00500000)
option OPRA

Expired

May 15, 2025

0.01000.000%(0.0000)107

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.01	0.01	0.01	0.01	0.000%	107	11,503	0.000%
2025-05-14	0.02	0.02	0.01	0.01	0.000%	735	11,499	0.000%
2025-05-13	0.01	0.01	0.01	0.01	0.000%	228	11,665	0.000%
2025-05-12	0.01	0.03	0.01	0.01	0.000%	648	11,790	0.000%
2025-05-09	0.01	0.02	0.01	0.01	0.000%	580	11,581	0.000%
2025-05-08	0.01	0.01	0.01	0.01	0.000%	37	11,390	0.000%
2025-05-07	0.01	0.02	0.01	0.01	0.000%	59	11,414	0.000%
2025-05-06	0.01	0.02	0.01	0.01	0.000%	45	11,446	0.000%
2025-05-05	0.04	0.04	0.01	0.01	-66.667%	418	11,416	0.000%
2025-05-02	0.06	0.06	0.02	0.03	-25.000%	1,186	11,710	-66.667%
2025-05-01	0.07	0.07	0.04	0.04	-33.333%	746	11,372	-75.000%
2025-04-30	0.05	0.08	0.04	0.06	-40.000%	354	11,016	-83.333%
2025-04-29	0.12	0.13	0.08	0.10	-16.667%	115	10,932	-90.000%
2025-04-28	0.11	0.18	0.08	0.12	0.000%	1,896	10,916	-91.667%
2025-04-25	0.04	0.19	0.04	0.12	+200.000%	2,744	10,888	-91.667%
2025-04-24	0.05	0.06	0.04	0.04	-33.333%	333	10,428	-75.000%
2025-04-23	0.07	0.08	0.03	0.06	-25.000%	551	10,278	-83.333%
2025-04-22	0.10	0.13	0.08	0.08	-20.000%	382	10,311	-87.500%
2025-04-21	0.11	0.13	0.10	0.10	-23.077%	194	10,317	-90.000%
2025-04-17	0.14	0.15	0.13	0.13	-18.750%	164	10,274	-92.308%
2025-04-16	0.18	0.18	0.15	0.16	-11.111%	334	10,274	-93.750%
2025-04-15	0.18	0.21	0.17	0.18	0.000%	234	10,257	-94.444%
2025-04-14	0.23	0.23	0.16	0.18	-14.286%	412	10,043	-94.444%
2025-04-11	0.29	0.29	0.20	0.21	-16.000%	172	10,136	-95.238%
2025-04-10	0.30	0.32	0.21	0.25	-19.355%	172	10,136	-96.000%
2025-04-09	0.13	0.42	0.13	0.31	+121.429%	339	10,098	-96.774%
2025-04-08	0.10	0.20	0.10	0.14	-12.500%	1,166	10,106	-92.857%
2025-04-07	0.25	0.40	0.13	0.16	-36.000%	825	10,917	-93.750%
2025-04-04	0.35	0.35	0.23	0.25	-30.556%	1,760	10,914	-96.000%
2025-04-03	0.37	0.49	0.28	0.36	-29.412%	1,462	10,846	-97.222%
2025-04-02	0.21	0.62	0.21	0.51	+50.000%	3,885	9,982	-98.039%
2025-04-01	0.36	0.46	0.33	0.34	+21.429%	454	10,000	-97.059%
2025-03-31	0.29	0.30	0.24	0.28	-28.205%	1,578	10,070	-96.429%
2025-03-28	0.64	0.64	0.38	0.39	-35.000%	3,756	9,398	-97.436%
2025-03-27	0.55	1.01	0.54	0.60	+9.091%	6,317	9,414	-98.333%
2025-03-26	0.83	0.84	0.48	0.55	-40.860%	1,597	9,821	-98.182%
2025-03-25	0.93	0.97	0.63	0.93	+14.815%	1,303	8,748	-98.925%
2025-03-24	0.45	0.93	0.44	0.81	+102.500%	1,651	9,558	-98.765%
2025-03-21	0.32	0.42	0.32	0.40	+33.333%	624	10,289	-97.500%
2025-03-20	0.36	0.39	0.30	0.30	-14.286%	807	10,313	-96.667%
2025-03-19	0.34	0.41	0.30	0.35	+16.667%	590	10,620	-97.143%
2025-03-18	0.30	0.33	0.29	0.30	-16.667%	862	10,567	-96.667%
2025-03-17	0.43	0.44	0.32	0.36	-33.333%	488	9,993	-97.222%
2025-03-14	0.55	0.56	0.47	0.54	+5.882%	2,134	9,885	-98.148%
2025-03-13	0.53	0.55	0.42	0.51	-3.774%	606	10,385	-98.039%
2025-03-12	0.66	0.80	0.53	0.53	+8.163%	997	10,385	-98.113%
2025-03-11	0.45	0.57	0.41	0.49	+22.500%	944	10,546	-97.959%
2025-03-10	0.73	0.75	0.37	0.40	-54.023%	4,436	10,263	-97.500%
2025-03-07	0.80	0.93	0.66	0.87	-2.247%	1,756	10,406	-98.851%
2025-03-06	1.12	1.12	0.82	0.89	-26.446%	883	10,061	-98.876%
2025-03-05	1.19	1.40	1.10	1.21	+2.542%	916	9,616	-99.174%
2025-03-04	1.27	1.50	0.91	1.18	-23.871%	2,157	9,075	-99.153%
2025-03-03	2.30	2.50	1.43	1.55	-25.481%	1,251	8,686	-99.355%
2025-02-28	1.63	2.24	1.62	2.08	+19.540%	2,216	8,461	-99.519%
2025-02-27	1.94	2.11	1.64	1.74	-9.375%	609	8,144	-99.425%
2025-02-26	2.50	2.75	1.82	1.92	-23.200%	649	8,087	-99.479%
2025-02-25	3.86	3.86	2.07	2.50	-41.725%	3,773	8,016	-99.600%
2025-02-24	4.80	5.25	3.80	4.29	-11.546%	1,000	8,272	-99.767%
2025-02-21	6.82	6.90	4.65	4.85	-30.714%	1,695	8,085	-99.794%
2025-02-20	8.40	8.40	6.70	7.00	-19.540%	3,813	7,945	-99.857%
2025-02-19	7.50	10.50	7.50	8.70	+14.474%	661	7,454	-99.885%
2025-02-18	8.20	8.95	7.10	7.60	-12.644%	691	7,383	-99.868%
2025-02-14	9.95	10.15	7.94	8.70	-5.946%	1,892	6,992	-99.885%
2025-02-13	7.34	10.15	7.05	9.25	+46.130%	1,495	6,992	-99.892%
2025-02-12	5.85	7.50	5.85	6.33	+8.576%	1,473	6,839	-99.842%
2025-02-11	7.75	8.00	5.60	5.83	-32.209%	4,253	6,533	-99.828%
2025-02-10	9.05	10.15	8.25	8.60	-14.428%	963	4,233	-99.884%
2025-02-07	12.00	13.60	9.95	10.05	-19.600%	2,942	3,897	-99.900%
2025-02-06	14.08	14.30	11.75	12.50	-18.831%	712	3,734	-99.920%
2025-02-05	17.50	17.50	14.85	15.40	-18.947%	499	3,579	-99.935%
2025-02-04	17.45	19.35	16.35	19.00	+8.696%	363	3,629	-99.947%
2025-02-03	18.65	19.20	16.00	17.48	-26.555%	966	3,679	-99.943%
2025-01-31	23.25	30.00	23.25	23.80	+3.433%	1,202	3,608	-99.958%
2025-01-30	25.69	25.80	18.15	23.01	+9.571%	710	3,608	-99.957%
2025-01-29	23.85	24.00	20.90	21.00	-15.152%	422	3,588	-99.952%
2025-01-28	21.89	25.60	20.22	24.75	+5.769%	288	3,494	-99.960%
2025-01-27	23.41	26.60	22.07	23.40	-13.462%	229	3,436	-99.957%
2025-01-24	31.05	31.51	27.00	27.04	-10.315%	290	3,378	-99.963%
2025-01-23	34.10	34.10	29.30	30.15	-6.887%	343	3,370	-99.967%
2025-01-22	34.16	37.40	32.25	32.38	-10.676%	226	3,304	-99.969%
2025-01-21	40.00	40.00	29.75	36.25	-7.784%	420	3,303	-99.972%
2025-01-17	35.80	45.00	35.80	39.31	+15.448%	1,000	3,173	-99.975%
2025-01-16	36.65	36.67	31.90	34.05	-15.404%	289	3,173	-99.971%
2025-01-15	31.96	41.20	31.96	40.25	+46.630%	216	3,077	-99.975%
2025-01-14	34.35	39.07	27.45	27.45	-10.877%	821	3,101	-99.964%
2025-01-13	23.80	30.80	23.50	30.80	+9.804%	224	2,738	-99.968%
2025-01-10	26.55	29.20	25.05	28.05	-4.168%	430	2,710	-99.964%
2025-01-08	30.00	31.95	26.90	29.27	+3.245%	211	2,685	-99.966%
2025-01-07	34.60	37.09	28.35	28.35	-21.577%	267	2,685	-99.965%
2025-01-06	40.71	43.00	33.13	36.15	+1.716%	310	2,706	-99.972%
2025-01-03	25.35	36.16	24.66	35.54	+45.061%	1,234	2,703	-99.972%
2025-01-02	29.95	29.95	22.50	24.50	-28.882%	707	2,622	-99.959%
2024-12-31	43.10	44.75	34.18	34.45	-16.180%	476	2,506	-99.971%
2024-12-30	44.12	46.50	41.05	41.10	-16.361%	751	2,506	-99.976%
2024-12-27	59.29	59.40	48.30	49.14	-21.250%	1,324	2,277	-99.980%
2024-12-26	67.36	67.52	61.05	62.40	-5.854%	335	2,484	-99.984%
2024-12-24	52.75	66.30	52.55	66.28	+33.173%	206	2,355	-99.985%
2024-12-23	52.00	52.50	45.70	49.77	+2.724%	362	2,355	-99.980%
2024-12-20	52.84	61.22	48.00	48.45	-15.297%	930	2,235	-99.979%
2024-12-19	64.09	66.00	49.90	57.20	-4.428%	548	2,126	-99.983%
2024-12-18	72.95	85.68	53.44	59.85	-25.606%	729	2,058	-99.983%
2024-12-17	77.90	85.00	70.18	80.45	+13.871%	871	1,778	-99.988%
2024-12-16	58.65	72.23	56.95	70.65	+26.161%	782	1,497	-99.986%
2024-12-13	47.00	56.43	45.91	56.00	+17.277%	1,558	1,490	-99.982%
2024-12-12	50.20	53.38	46.35	47.75	-5.632%	759	1,315	-99.979%
2024-12-11	47.99	50.60	47.20	50.60	+24.938%	63	1,293	-99.980%
2024-12-10	36.91	44.50	36.45	40.50	+23.100%	260	1,158	-99.975%
2024-12-09	37.40	40.72	30.80	32.90	-2.950%	444	1,094	-99.970%
2024-12-06	27.63	33.90	27.50	33.90	+28.653%	594	1,149	-99.971%
2024-12-05	21.65	28.16	21.65	26.35	+25.476%	192	950	-99.962%
2024-12-04	17.90	21.00	17.90	21.00	+15.385%	27	928	-99.952%
2024-12-03	20.80	21.31	18.00	18.20	-18.386%	82	924	-99.945%
2024-12-02	19.70	22.85	19.70	22.30	+34.337%	171	925	-99.955%
2024-11-29	15.77	16.73	15.30	16.60	+15.922%	86	844	-99.940%
2024-11-27	16.40	16.50	13.80	14.32	-11.877%	19	816	-99.930%
2024-11-26	19.70	19.70	16.25	16.25	-24.769%	151	816	-99.938%
2024-11-25	27.60	27.60	21.60	21.60	-14.793%	21	897	-99.954%
2024-11-22	21.14	26.60	21.14	25.35	+19.858%	370	888	-99.961%
2024-11-21	22.90	23.40	21.15	21.15	-3.204%	52	776	-99.953%
2024-11-20	23.70	23.70	20.75	21.85	-7.219%	311	791	-99.954%
2024-11-19	20.25	23.85	20.15	23.55	+11.611%	112	933	-99.958%
2024-11-18	21.45	25.50	18.55	21.10	+31.301%	265	921	-99.953%
2024-11-15	13.85	17.10	13.50	16.07	+27.036%	126	802	-99.938%
2024-11-14	16.05	16.05	12.65	12.65	-27.714%	430	780	-99.921%
2024-11-13	19.66	20.53	15.00	17.50	+13.195%	391	1,052	-99.943%
2024-11-12	21.50	23.00	15.25	15.46	-36.247%	708	873	-99.935%
2024-11-11	22.00	28.52	19.00	24.25	+64.630%	814	799	-99.959%
2024-11-08	10.30	17.69	10.15	14.73	+69.310%	586	276	-99.932%
2024-11-07	7.85	9.65	7.85	8.70	+7.407%	13	79	-99.885%
2024-11-06	6.60	8.50	6.15	8.10	+117.158%	21	76	-99.877%
2024-11-05	3.50	3.73	3.50	3.73	+22.295%	30	71	-99.732%
2024-11-04	3.05	3.05	3.05	3.05	-6.154%	10	73	-99.672%
2024-11-01	3.65	3.65	3.25	3.25	-18.750%	8	63	-99.692%
2024-10-31	4.00	4.00	4.00	4.00	-4.762%	5	62	-99.750%
2024-10-29	4.70	4.70	3.95	4.20	-19.540%	34	57	-99.762%
2024-10-28	5.22	5.22	5.22	5.22	-8.421%	1	31	-99.808%
2024-10-25	5.55	5.90	5.55	5.70	0.000%	60	30	-99.825%