Dark

TSLA20250516C530
TSLA May 16 2025 530.00 Call (TSLA250516C00530000)
option OPRA

Expired

May 15, 2025

0.01000.000%(0.0000)3

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%	3	3,990	0.000%
2025-05-13	0.01	0.01	0.01	0.01	0.000%	7	3,990	0.000%
2025-05-12	0.01	0.01	0.01	0.01	0.000%	154	3,989	0.000%
2025-05-09	0.01	0.01	0.01	0.01	-50.000%	4	3,937	0.000%
2025-05-05	0.01	0.03	0.01	0.02	0.000%	75	3,937	-50.000%
2025-05-02	0.01	0.02	0.01	0.02	0.000%	4	3,912	-50.000%
2025-05-01	0.05	0.05	0.02	0.02	-50.000%	2	3,912	-50.000%
2025-04-30	0.06	0.06	0.04	0.04	-20.000%	3	3,913	-75.000%
2025-04-28	0.06	0.07	0.05	0.05	-37.500%	6	3,911	-80.000%
2025-04-25	0.11	0.11	0.08	0.08	+166.667%	18	3,907	-87.500%
2025-04-24	0.03	0.03	0.03	0.03	-40.000%	49	3,910	-66.667%
2025-04-23	0.06	0.06	0.04	0.05	-37.500%	3	3,959	-80.000%
2025-04-22	0.09	0.09	0.07	0.08	-11.111%	239	3,958	-87.500%
2025-04-21	0.09	0.09	0.09	0.09	-25.000%	3	3,968	-88.889%
2025-04-17	0.11	0.12	0.11	0.12	+20.000%	3	3,970	-91.667%
2025-04-16	0.12	0.12	0.10	0.10	-28.571%	11	3,970	-90.000%
2025-04-14	0.13	0.15	0.13	0.14	0.000%	13	3,979	-92.857%
2025-04-11	0.15	0.18	0.14	0.14	-30.000%	1,230	3,979	-92.857%
2025-04-10	0.24	0.25	0.19	0.20	+5.263%	322	3,365	-95.000%
2025-04-09	0.16	0.26	0.16	0.19	+5.556%	244	3,272	-94.737%
2025-04-08	0.08	0.18	0.08	0.18	+63.636%	53	3,270	-94.444%
2025-04-07	0.27	0.27	0.11	0.11	-42.105%	4	3,238	-90.909%
2025-04-04	0.22	0.25	0.18	0.19	-17.391%	44	3,239	-94.737%
2025-04-03	0.27	0.31	0.19	0.23	-34.286%	96	3,239	-95.652%
2025-04-02	0.24	0.37	0.24	0.35	+52.174%	60	3,245	-97.143%
2025-04-01	0.24	0.24	0.23	0.23	+27.778%	4	3,196	-95.652%
2025-03-31	0.19	0.20	0.17	0.18	-28.000%	4	3,194	-94.444%
2025-03-28	0.40	0.40	0.25	0.25	-45.652%	284	3,195	-96.000%
2025-03-27	0.54	0.54	0.44	0.46	+35.294%	6	3,172	-97.826%
2025-03-26	0.52	0.52	0.33	0.34	-45.161%	27	3,171	-97.059%
2025-03-25	0.64	0.64	0.51	0.62	+14.815%	10	3,160	-98.387%
2025-03-24	0.37	0.66	0.37	0.54	+74.194%	105	3,153	-98.148%
2025-03-21	0.31	0.31	0.31	0.31	+29.167%	20	3,159	-96.774%
2025-03-20	0.25	0.26	0.24	0.24	-11.111%	39	3,159	-95.833%
2025-03-19	0.25	0.28	0.25	0.27	0.000%	615	3,171	-96.296%
2025-03-17	0.30	0.33	0.25	0.27	-30.769%	46	2,589	-96.296%
2025-03-14	0.41	0.42	0.35	0.39	+2.632%	328	2,569	-97.436%
2025-03-13	0.39	0.39	0.34	0.38	-11.628%	221	2,601	-97.368%
2025-03-12	0.50	0.54	0.43	0.43	+22.857%	366	2,601	-97.674%
2025-03-11	0.35	0.35	0.35	0.35	+12.903%	1	2,698	-97.143%
2025-03-10	0.54	0.54	0.28	0.31	-51.563%	203	2,699	-96.774%
2025-03-07	0.67	0.67	0.48	0.64	0.000%	46	2,697	-98.438%
2025-03-06	0.83	0.83	0.63	0.64	-24.706%	89	2,690	-98.438%
2025-03-05	0.86	1.03	0.83	0.85	0.000%	90	2,638	-98.824%
2025-03-04	0.89	1.09	0.68	0.85	-23.423%	313	2,638	-98.824%
2025-03-03	1.75	1.76	1.05	1.11	-25.503%	260	2,522	-99.099%
2025-02-28	1.25	1.56	1.24	1.49	+15.504%	1,108	2,503	-99.329%
2025-02-27	1.49	1.49	1.20	1.29	-3.731%	36	2,405	-99.225%
2025-02-26	1.88	1.91	1.34	1.34	-25.556%	833	2,375	-99.254%
2025-02-25	2.70	2.70	1.53	1.80	-40.984%	145	1,761	-99.444%
2025-02-24	3.13	3.20	2.80	3.05	-14.085%	31	1,753	-99.672%
2025-02-21	4.75	4.80	3.40	3.55	-29.703%	608	1,749	-99.718%
2025-02-20	6.20	6.20	4.90	5.05	-19.841%	130	1,719	-99.802%
2025-02-19	5.70	7.50	5.70	6.30	+15.596%	56	1,604	-99.841%
2025-02-18	5.85	6.05	5.25	5.45	-15.504%	114	1,613	-99.817%
2025-02-14	7.00	7.00	6.00	6.45	-5.839%	66	1,525	-99.845%
2025-02-13	6.00	7.25	6.00	6.85	+48.913%	126	1,537	-99.854%
2025-02-12	4.65	5.40	4.50	4.60	+6.977%	82	1,537	-99.783%
2025-02-11	5.62	5.75	4.20	4.30	-34.351%	195	1,559	-99.767%
2025-02-10	6.70	7.51	6.15	6.55	-11.486%	37	1,458	-99.847%
2025-02-07	10.00	10.25	7.40	7.40	-20.856%	280	1,459	-99.865%
2025-02-06	10.35	10.45	8.95	9.35	-19.188%	178	1,481	-99.893%
2025-02-05	12.50	12.63	11.57	11.57	-21.771%	384	1,357	-99.914%
2025-02-04	14.15	14.79	12.60	14.79	+10.787%	133	1,164	-99.932%
2025-02-03	14.35	14.50	12.71	13.35	-27.049%	221	1,141	-99.925%
2025-01-31	23.15	23.20	18.30	18.30	-0.327%	134	988	-99.945%
2025-01-30	18.81	20.05	14.45	18.36	+9.677%	155	988	-99.946%
2025-01-29	17.85	17.85	16.74	16.74	-15.241%	94	868	-99.940%
2025-01-28	16.00	19.80	16.00	19.75	+9.722%	31	853	-99.949%
2025-01-27	19.00	21.30	17.85	18.00	-17.241%	161	839	-99.944%
2025-01-24	24.85	25.15	21.75	21.75	-9.375%	56	747	-99.954%
2025-01-23	23.90	24.33	23.90	24.00	-12.088%	10	734	-99.958%
2025-01-22	28.08	28.47	27.30	27.30	-2.639%	6	739	-99.963%
2025-01-21	34.15	34.15	26.15	28.04	-17.675%	109	739	-99.964%
2025-01-17	30.75	36.80	30.75	34.06	+29.015%	96	639	-99.971%
2025-01-16	28.10	28.10	26.40	26.40	-20.649%	7	639	-99.962%
2025-01-15	25.70	33.27	25.70	33.27	+46.242%	32	639	-99.970%
2025-01-14	28.45	30.80	22.75	22.75	-9.000%	48	650	-99.956%
2025-01-13	20.12	25.00	20.12	25.00	+10.865%	25	619	-99.960%
2025-01-10	21.38	22.55	21.38	22.55	-4.691%	58	626	-99.956%
2025-01-08	26.50	26.50	23.05	23.66	-1.622%	12	603	-99.958%
2025-01-07	29.00	29.00	23.10	24.05	-18.197%	92	603	-99.958%
2025-01-06	33.60	34.85	28.11	29.40	-0.676%	85	567	-99.966%
2025-01-03	20.84	29.60	20.00	29.60	+51.562%	126	551	-99.966%
2025-01-02	24.15	24.15	18.63	19.53	-31.474%	36	577	-99.949%
2024-12-31	37.15	37.15	28.22	28.50	-18.103%	29	558	-99.965%
2024-12-30	36.46	38.85	34.80	34.80	-15.081%	97	558	-99.971%
2024-12-27	44.49	44.49	40.98	40.98	-24.752%	64	536	-99.976%
2024-12-26	55.70	57.93	53.67	54.46	+0.202%	43	514	-99.982%
2024-12-24	49.75	54.45	49.75	54.35	+27.582%	16	538	-99.982%
2024-12-23	43.87	43.87	39.00	42.60	+3.398%	66	538	-99.977%
2024-12-20	45.05	52.07	40.88	41.20	-13.445%	50	525	-99.976%
2024-12-19	56.48	56.48	43.00	47.60	-9.883%	23	515	-99.979%
2024-12-18	62.65	74.75	45.00	52.82	-25.184%	63	504	-99.981%
2024-12-17	64.01	72.49	61.65	70.60	+16.598%	38	484	-99.986%
2024-12-16	51.60	62.33	51.60	60.55	+25.285%	32	472	-99.983%
2024-12-13	44.85	48.33	42.25	48.33	+12.083%	66	467	-99.979%
2024-12-12	43.35	43.95	41.55	43.12	+0.630%	54	445	-99.977%
2024-12-11	38.45	42.85	38.11	42.85	+24.564%	30	445	-99.977%
2024-12-10	31.38	37.54	31.38	34.40	+14.286%	71	438	-99.971%
2024-12-09	33.60	33.60	26.30	30.10	+4.441%	9	437	-99.967%
2024-12-06	23.24	28.82	23.24	28.82	+28.374%	14	436	-99.965%
2024-12-05	23.08	23.08	20.85	22.45	+40.576%	49	432	-99.955%
2024-12-04	14.95	15.97	14.95	15.97	+6.823%	48	456	-99.937%
2024-12-03	16.95	16.95	14.85	14.95	-17.992%	66	454	-99.933%
2024-12-02	18.13	18.31	17.05	18.23	+34.738%	67	453	-99.945%
2024-11-29	13.53	13.53	13.53	13.53	+14.177%	2	399	-99.926%
2024-11-27	13.90	13.90	11.42	11.85	-15.957%	20	400	-99.916%
2024-11-26	14.10	14.10	14.10	14.10	-19.750%	9	400	-99.929%
2024-11-25	21.95	21.95	17.57	17.57	-17.123%	16	392	-99.943%
2024-11-22	18.10	21.20	18.10	21.20	+13.612%	46	396	-99.953%
2024-11-21	19.10	19.10	18.55	18.66	-1.270%	30	408	-99.946%
2024-11-20	18.90	18.90	18.90	18.90	-2.426%	1	408	-99.947%
2024-11-19	18.85	20.25	18.85	19.37	+11.901%	89	394	-99.948%
2024-11-18	20.85	21.05	16.80	17.31	+31.335%	62	325	-99.942%
2024-11-15	13.50	13.50	13.18	13.18	+23.756%	56	288	-99.924%
2024-11-14	11.45	11.45	10.65	10.65	-26.399%	15	285	-99.906%
2024-11-13	16.35	16.35	13.15	14.47	+13.490%	53	286	-99.931%
2024-11-12	18.60	18.60	12.75	12.75	-31.818%	60	305	-99.922%
2024-11-11	19.25	21.15	18.70	18.70	+70.000%	201	302	-99.947%
2024-11-08	11.70	13.70	11.00	11.00	+48.649%	24	137	-99.909%
2024-11-07	6.71	7.40	6.71	7.40	+11.278%	63	131	-99.865%
2024-11-06	5.95	6.70	4.97	6.65	+122.408%	34	131	-99.850%
2024-10-31	2.99	2.99	2.99	2.99	-18.082%	2	108	-99.666%
2024-10-30	3.35	3.65	3.35	3.65	+10.606%	89	106	-99.726%
2024-10-29	3.30	3.30	3.30	3.30	0.000%	17	17	-99.697%