Dark

TSLA20250516C540
TSLA May 16 2025 540.00 Call (TSLA250516C00540000)
option OPRA

Expired

May 15, 2025

0.01000.000%(0.0000)21

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%	21	1,473	0.000%
2025-05-14	0.01	0.01	0.01	0.01	0.000%	3	1,454	0.000%
2025-05-13	0.01	0.01	0.01	0.01	0.000%	8	1,454	0.000%
2025-05-12	0.01	0.01	0.01	0.01	0.000%	25	1,454	0.000%
2025-05-09	0.01	0.01	0.01	0.01	0.000%	2	1,476	0.000%
2025-05-08	0.01	0.01	0.01	0.01	0.000%	20	1,476	0.000%
2025-05-06	0.01	0.01	0.01	0.01	0.000%	1	1,482	0.000%
2025-05-05	0.01	0.01	0.01	0.01	0.000%	37	1,483	0.000%
2025-05-02	0.02	0.03	0.01	0.01	-50.000%	104	1,457	0.000%
2025-05-01	0.02	0.02	0.02	0.02	-50.000%	7	1,480	-50.000%
2025-04-30	0.03	0.04	0.03	0.04	-20.000%	66	1,480	-75.000%
2025-04-29	0.08	0.08	0.04	0.05	0.000%	31	1,545	-80.000%
2025-04-28	0.09	0.11	0.05	0.05	-28.571%	96	1,553	-80.000%
2025-04-25	0.03	0.10	0.02	0.07	+250.000%	542	1,542	-85.714%
2025-04-24	0.05	0.05	0.02	0.02	-33.333%	43	1,460	-50.000%
2025-04-23	0.03	0.03	0.03	0.03	-62.500%	3	1,470	-66.667%
2025-04-22	0.08	0.09	0.07	0.08	+14.286%	48	1,472	-87.500%
2025-04-21	0.07	0.10	0.07	0.07	-41.667%	246	1,431	-85.714%
2025-04-16	0.12	0.12	0.12	0.12	-7.692%	2	1,233	-91.667%
2025-04-15	0.13	0.13	0.13	0.13	+8.333%	2	1,233	-92.308%
2025-04-14	0.13	0.13	0.12	0.12	-40.000%	6	1,231	-91.667%
2025-04-11	0.18	0.20	0.16	0.20	-4.762%	58	1,232	-95.000%
2025-04-10	0.20	0.21	0.19	0.21	+40.000%	5	1,248	-95.238%
2025-04-09	0.10	0.20	0.10	0.15	+25.000%	19	1,248	-93.333%
2025-04-08	0.15	0.15	0.12	0.12	-36.842%	2	1,265	-91.667%
2025-04-07	0.26	0.26	0.19	0.19	0.000%	11	1,264	-94.737%
2025-04-04	0.21	0.24	0.19	0.19	-13.636%	192	1,264	-94.737%
2025-04-03	0.31	0.31	0.22	0.22	-24.138%	29	1,246	-95.455%
2025-04-02	0.20	0.36	0.20	0.29	+52.632%	400	1,230	-96.552%
2025-04-01	0.26	0.26	0.19	0.19	+26.667%	29	1,009	-94.737%
2025-03-31	0.15	0.15	0.15	0.15	-37.500%	18	1,026	-93.333%
2025-03-28	0.32	0.32	0.24	0.24	-31.429%	188	1,026	-95.833%
2025-03-27	0.37	0.60	0.35	0.35	+12.903%	443	959	-97.143%
2025-03-26	0.43	0.43	0.28	0.31	-43.636%	27	777	-96.774%
2025-03-25	0.46	0.55	0.42	0.55	+10.000%	7	764	-98.182%
2025-03-24	0.35	0.60	0.35	0.50	+72.414%	178	765	-98.000%
2025-03-21	0.30	0.30	0.29	0.29	+38.095%	4	735	-96.552%
2025-03-20	0.21	0.21	0.21	0.21	-12.500%	1	734	-95.238%
2025-03-19	0.26	0.26	0.24	0.24	+26.316%	2	733	-95.833%
2025-03-18	0.23	0.23	0.19	0.19	-17.391%	4	735	-94.737%
2025-03-17	0.31	0.31	0.21	0.23	-37.838%	332	735	-95.652%
2025-03-14	0.38	0.38	0.33	0.37	+15.625%	460	871	-97.297%
2025-03-13	0.36	0.36	0.32	0.32	-11.111%	6	668	-96.875%
2025-03-12	0.41	0.46	0.36	0.36	-12.195%	51	668	-97.222%
2025-03-11	0.36	0.41	0.33	0.41	+64.000%	10	642	-97.561%
2025-03-10	0.45	0.45	0.25	0.25	-56.140%	56	634	-96.000%
2025-03-07	0.61	0.61	0.50	0.57	-5.000%	28	618	-98.246%
2025-03-06	0.71	0.72	0.60	0.60	-24.051%	12	615	-98.333%
2025-03-05	0.83	0.97	0.76	0.79	-7.059%	20	615	-98.734%
2025-03-04	0.98	0.98	0.60	0.85	-9.574%	54	610	-98.824%
2025-03-03	1.52	1.60	0.94	0.94	-31.884%	74	601	-98.936%
2025-02-28	1.16	1.43	1.16	1.38	+14.050%	38	575	-99.275%
2025-02-27	1.32	1.39	1.10	1.21	-1.626%	54	576	-99.174%
2025-02-26	1.56	1.72	1.23	1.23	-25.904%	56	574	-99.187%
2025-02-25	2.49	2.49	1.38	1.66	-37.828%	256	578	-99.398%
2025-02-24	3.05	3.25	2.52	2.67	-13.871%	113	708	-99.625%
2025-02-21	3.90	4.20	3.00	3.10	-31.111%	277	783	-99.677%
2025-02-20	5.20	5.24	4.35	4.50	-25.000%	25	788	-99.778%
2025-02-19	5.65	7.00	5.65	6.00	+20.000%	57	786	-99.833%
2025-02-18	5.20	5.25	4.80	5.00	-15.254%	33	803	-99.800%
2025-02-14	6.45	6.45	5.50	5.90	-4.839%	30	791	-99.831%
2025-02-13	5.00	6.85	5.00	6.20	+26.531%	62	791	-99.839%
2025-02-12	4.28	4.90	4.05	4.90	+22.500%	111	783	-99.796%
2025-02-11	5.29	5.30	3.87	4.00	-32.203%	117	716	-99.750%
2025-02-10	5.90	6.75	5.82	5.90	-13.235%	45	640	-99.831%
2025-02-07	8.55	8.55	6.80	6.80	-20.930%	394	618	-99.853%
2025-02-06	9.53	9.53	8.14	8.60	-16.908%	478	788	-99.884%
2025-02-05	11.21	11.47	10.35	10.35	-13.750%	151	718	-99.903%
2025-02-04	11.70	12.00	11.70	12.00	-2.991%	42	599	-99.917%
2025-02-03	12.50	12.65	11.25	12.37	-26.588%	45	585	-99.919%
2025-01-31	18.30	21.41	16.85	16.85	-0.590%	362	545	-99.941%
2025-01-30	14.78	18.65	13.10	16.95	+10.065%	75	545	-99.941%
2025-01-29	16.05	16.35	15.40	15.40	-17.426%	54	580	-99.935%
2025-01-28	15.20	18.65	14.86	18.65	+16.563%	40	577	-99.946%
2025-01-27	17.75	19.25	16.00	16.00	-25.754%	14	566	-99.938%
2025-01-24	23.50	23.50	21.55	21.55	-2.489%	28	569	-99.954%
2025-01-23	25.95	25.95	22.10	22.10	-13.840%	21	566	-99.955%
2025-01-22	27.30	27.30	25.65	25.65	-2.137%	8	552	-99.961%
2025-01-21	30.18	30.18	25.10	26.21	-13.498%	38	555	-99.962%
2025-01-17	28.00	34.67	28.00	30.30	+18.591%	84	536	-99.967%
2025-01-16	25.80	26.01	25.00	25.55	-18.161%	10	536	-99.961%
2025-01-15	25.60	31.45	25.60	31.22	+46.573%	22	533	-99.968%
2025-01-14	27.45	30.10	21.30	21.30	+6.129%	38	534	-99.953%
2025-01-13	17.64	20.07	17.64	20.07	+3.188%	12	524	-99.950%
2025-01-10	21.98	21.98	19.35	19.45	-8.471%	20	523	-99.949%
2025-01-08	23.80	23.80	20.45	21.25	-4.922%	38	537	-99.953%
2025-01-07	25.80	25.80	22.35	22.35	-17.222%	63	537	-99.955%
2025-01-06	31.90	32.12	25.80	27.00	0.000%	54	537	-99.963%
2025-01-03	19.88	27.00	19.88	27.00	+44.231%	8	524	-99.963%
2025-01-02	19.50	21.40	17.62	18.72	-32.419%	50	523	-99.947%
2024-12-31	35.00	35.00	27.55	27.70	-18.289%	34	541	-99.964%
2024-12-30	35.90	36.15	32.35	33.90	-15.630%	147	541	-99.971%
2024-12-27	41.45	41.95	39.50	40.18	-18.943%	84	601	-99.975%
2024-12-26	53.20	54.20	49.50	49.57	-4.305%	31	629	-99.980%
2024-12-24	50.00	51.85	48.45	51.80	+33.677%	57	628	-99.981%
2024-12-23	41.10	41.35	37.10	38.75	0.000%	43	628	-99.974%
2024-12-20	44.80	49.87	38.75	38.75	-17.536%	41	630	-99.974%
2024-12-19	49.15	52.82	40.00	46.99	-8.987%	66	638	-99.979%
2024-12-18	59.22	70.02	46.95	51.63	-23.466%	65	611	-99.981%
2024-12-17	61.00	69.95	58.74	67.46	+18.392%	60	582	-99.985%
2024-12-16	47.39	59.54	46.85	56.98	+32.450%	99	556	-99.982%
2024-12-13	40.22	43.15	40.22	43.02	+9.299%	116	504	-99.977%
2024-12-12	37.31	41.75	37.30	39.36	-3.006%	53	483	-99.975%
2024-12-11	38.99	40.58	38.99	40.58	+22.858%	5	482	-99.975%
2024-12-10	33.08	33.90	33.03	33.03	+32.918%	16	466	-99.970%
2024-12-09	32.00	32.00	24.75	24.85	-9.041%	6	456	-99.960%
2024-12-06	22.81	27.32	22.15	27.32	+36.600%	10	452	-99.963%
2024-12-05	20.00	20.00	20.00	20.00	+38.889%	2	450	-99.950%
2024-12-04	14.70	14.80	14.40	14.40	-1.370%	21	450	-99.931%
2024-12-03	16.08	16.08	14.40	14.60	-15.850%	11	452	-99.932%
2024-12-02	18.35	18.35	17.35	17.35	+37.698%	3	460	-99.942%
2024-11-29	11.80	12.84	11.79	12.60	+14.441%	532	461	-99.921%
2024-11-27	11.30	11.30	11.00	11.01	-13.984%	6	356	-99.909%
2024-11-26	14.95	15.90	12.80	12.80	-23.353%	107	356	-99.922%
2024-11-25	16.80	16.80	16.70	16.70	-21.412%	12	412	-99.940%
2024-11-22	21.25	21.25	21.25	21.25	+27.246%	8	410	-99.953%
2024-11-21	16.45	17.45	16.45	16.70	-4.023%	14	410	-99.940%
2024-11-20	17.40	17.40	17.40	17.40	-4.553%	2	409	-99.943%
2024-11-18	19.95	19.95	18.23	18.23	+80.495%	29	410	-99.945%
2024-11-14	11.00	11.00	10.10	10.10	-32.667%	115	399	-99.901%
2024-11-12	15.00	15.00	15.00	15.00	-5.956%	1	303	-99.933%
2024-11-11	16.60	21.30	15.95	15.95	+43.049%	27	304	-99.937%
2024-11-08	7.25	12.75	7.25	11.15	+68.939%	70	305	-99.910%
2024-11-07	6.45	7.10	6.35	6.60	+7.317%	145	296	-99.848%
2024-11-06	4.25	6.30	4.25	6.15	+119.643%	66	319	-99.837%
2024-11-05	2.61	2.80	2.54	2.80	+21.739%	58	261	-99.643%
2024-11-04	2.52	2.54	2.30	2.30	-16.058%	110	233	-99.565%
2024-11-01	2.74	2.74	2.74	2.74	0.000%	2	123	-99.635%
2024-10-31	2.95	2.95	2.74	2.74	-20.809%	6	124	-99.635%
2024-10-30	3.10	3.46	3.10	3.46	+11.613%	75	120	-99.711%
2024-10-29	3.20	3.20	2.92	3.10	0.000%	67	65	-99.677%