Dark

TSLA20250516C570
TSLA May 16 2025 570.00 Call (TSLA250516C00570000)
option OPRA

Expired

May 12, 2025

0.01000.000%(0.0000)416

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	0.01	0.01	0.01	0.01	0.000%	416	2,058	0.000%
2025-05-06	0.01	0.01	0.01	0.01	-50.000%	200	1,692	0.000%
2025-05-01	0.02	0.02	0.02	0.02	-33.333%	11	1,492	-50.000%
2025-04-29	0.03	0.03	0.03	0.03	-40.000%	10	1,481	-66.667%
2025-04-28	0.05	0.05	0.05	0.05	-28.571%	10	1,491	-80.000%
2025-04-25	0.07	0.07	0.05	0.07	+133.333%	18	1,481	-85.714%
2025-04-23	0.03	0.03	0.03	0.03	-25.000%	186	1,479	-66.667%
2025-04-22	0.07	0.07	0.03	0.04	-20.000%	15	1,404	-75.000%
2025-04-21	0.05	0.05	0.05	0.05	-37.500%	1	1,409	-80.000%
2025-04-17	0.09	0.09	0.08	0.08	0.000%	2	1,408	-87.500%
2025-04-16	0.08	0.08	0.08	0.08	-33.333%	5	1,408	-87.500%
2025-04-14	0.12	0.12	0.12	0.12	0.000%	3	1,413	-91.667%
2025-04-11	0.12	0.12	0.12	0.12	+9.091%	4	1,410	-91.667%
2025-04-10	0.17	0.17	0.11	0.11	-26.667%	41	1,410	-90.909%
2025-04-09	0.15	0.15	0.15	0.15	-21.053%	2	1,424	-93.333%
2025-04-07	0.23	0.23	0.15	0.19	+72.727%	33	1,424	-94.737%
2025-04-04	0.20	0.21	0.11	0.11	-31.250%	16	1,456	-90.909%
2025-04-03	0.16	0.16	0.16	0.16	-27.273%	2	1,457	-93.750%
2025-04-02	0.22	0.22	0.22	0.22	+29.412%	1	1,458	-95.455%
2025-04-01	0.15	0.17	0.15	0.17	+41.667%	2	1,458	-94.118%
2025-03-31	0.10	0.13	0.10	0.12	-29.412%	22	1,459	-91.667%
2025-03-28	0.22	0.22	0.17	0.17	-57.500%	36	1,451	-94.118%
2025-03-27	0.41	0.41	0.40	0.40	+90.476%	6	1,440	-97.500%
2025-03-26	0.36	0.36	0.21	0.21	-38.235%	15	1,442	-95.238%
2025-03-25	0.36	0.36	0.34	0.34	-2.857%	3	1,438	-97.059%
2025-03-24	0.24	0.36	0.24	0.35	+52.174%	410	1,437	-97.143%
2025-03-21	0.21	0.23	0.21	0.23	+4.545%	10	1,268	-95.652%
2025-03-20	0.22	0.22	0.22	0.22	+22.222%	1	1,268	-95.455%
2025-03-19	0.18	0.18	0.18	0.18	0.000%	4	1,268	-94.444%
2025-03-18	0.20	0.20	0.17	0.18	0.000%	10	1,268	-94.444%
2025-03-17	0.20	0.20	0.18	0.18	-35.714%	59	1,267	-94.444%
2025-03-14	0.28	0.28	0.28	0.28	+3.704%	120	1,311	-96.429%
2025-03-13	0.27	0.27	0.27	0.27	-3.571%	2	1,311	-96.296%
2025-03-12	0.41	0.41	0.28	0.28	-6.667%	94	1,311	-96.429%
2025-03-11	0.29	0.30	0.29	0.30	+11.111%	20	1,305	-96.667%
2025-03-10	0.33	0.33	0.19	0.27	-25.000%	55	1,285	-96.296%
2025-03-07	0.40	0.40	0.36	0.36	-14.286%	46	1,242	-97.222%
2025-03-06	0.52	0.52	0.42	0.42	-28.814%	6	1,222	-97.619%
2025-03-05	0.59	0.59	0.59	0.59	-9.231%	21	1,221	-98.305%
2025-03-04	0.45	0.65	0.43	0.65	-7.143%	6	1,221	-98.462%
2025-03-03	1.12	1.12	0.70	0.70	-36.364%	46	1,222	-98.571%
2025-02-28	1.00	1.10	1.00	1.10	+17.021%	4	1,222	-99.091%
2025-02-27	1.03	1.03	0.93	0.94	-6.000%	6	1,221	-98.936%
2025-02-26	0.99	1.00	0.95	1.00	-16.667%	19	1,222	-99.000%
2025-02-25	1.77	1.77	1.08	1.20	-41.748%	48	1,233	-99.167%
2025-02-24	2.40	2.40	1.90	2.06	-11.588%	8	1,226	-99.515%
2025-02-21	3.20	3.20	2.33	2.33	-30.448%	14	1,226	-99.571%
2025-02-20	3.75	3.75	3.30	3.35	-22.093%	58	1,225	-99.701%
2025-02-19	4.05	4.95	4.05	4.30	+16.216%	63	1,221	-99.767%
2025-02-18	4.05	4.25	3.47	3.70	-13.953%	41	1,213	-99.730%
2025-02-14	5.05	5.05	4.00	4.30	-7.527%	38	1,195	-99.767%
2025-02-13	3.90	4.65	3.80	4.65	+30.986%	48	1,195	-99.785%
2025-02-12	3.11	3.55	3.11	3.55	+20.748%	26	1,194	-99.718%
2025-02-11	4.05	4.05	2.94	2.94	-34.081%	483	1,196	-99.660%
2025-02-10	4.75	5.20	4.42	4.46	-14.231%	39	912	-99.776%
2025-02-07	5.51	5.51	5.05	5.20	-20.000%	274	907	-99.808%
2025-02-06	7.25	7.25	6.40	6.50	-23.529%	102	1,023	-99.846%
2025-02-05	9.20	9.20	8.27	8.50	-7.609%	51	949	-99.882%
2025-02-04	9.15	9.20	8.75	9.20	-3.665%	11	935	-99.891%
2025-02-03	10.42	10.42	9.05	9.55	-27.652%	112	945	-99.895%
2025-01-31	16.55	16.75	13.20	13.20	-6.383%	50	826	-99.924%
2025-01-30	11.25	14.10	11.25	14.10	+10.588%	31	826	-99.929%
2025-01-29	13.21	13.30	12.70	12.75	-1.620%	40	842	-99.922%
2025-01-28	12.60	12.96	12.60	12.96	-1.818%	15	814	-99.923%
2025-01-27	13.74	15.25	13.20	13.20	-23.122%	10	816	-99.924%
2025-01-24	18.40	18.40	17.10	17.17	-17.650%	16	818	-99.942%
2025-01-23	21.25	21.25	20.85	20.85	+0.482%	33	813	-99.952%
2025-01-22	21.50	21.83	20.75	20.75	-9.978%	15	836	-99.952%
2025-01-21	24.20	24.20	18.50	23.05	-18.146%	20	832	-99.957%
2025-01-17	22.70	29.00	22.70	28.16	+34.095%	48	820	-99.964%
2025-01-16	23.25	23.25	20.25	21.00	-16.963%	62	820	-99.952%
2025-01-15	19.25	26.08	19.25	25.29	+48.328%	18	828	-99.960%
2025-01-14	19.97	19.97	17.05	17.05	+13.667%	9	830	-99.941%
2025-01-13	15.00	15.00	15.00	15.00	-12.791%	1	831	-99.933%
2025-01-10	16.62	17.20	16.21	17.20	-4.444%	12	831	-99.942%
2025-01-08	18.00	18.00	18.00	18.00	-1.099%	1	835	-99.944%
2025-01-07	19.67	20.05	18.20	18.20	-21.178%	16	835	-99.945%
2025-01-06	25.30	25.30	23.09	23.09	+2.168%	36	849	-99.957%
2025-01-03	16.30	22.60	16.30	22.60	+50.667%	22	849	-99.956%
2025-01-02	14.94	15.85	14.18	15.00	-32.432%	20	844	-99.933%
2024-12-31	25.90	25.90	22.05	22.20	-17.472%	43	860	-99.955%
2024-12-30	28.00	29.20	26.90	26.90	-18.780%	18	860	-99.963%
2024-12-27	34.85	35.70	33.12	33.12	-28.141%	22	852	-99.970%
2024-12-26	45.04	46.09	45.04	46.09	-0.561%	2	853	-99.978%
2024-12-24	39.26	46.35	39.26	46.35	+36.605%	208	840	-99.978%
2024-12-23	32.75	34.00	32.75	33.93	-6.400%	11	840	-99.971%
2024-12-20	34.40	42.26	34.40	36.25	-6.932%	222	835	-99.972%
2024-12-19	45.00	45.88	38.55	38.95	-4.417%	16	836	-99.974%
2024-12-18	51.50	60.05	40.71	40.75	-30.473%	27	834	-99.975%
2024-12-17	55.80	61.50	50.70	58.61	+15.945%	56	833	-99.983%
2024-12-16	45.60	50.66	45.11	50.55	+28.169%	49	845	-99.980%
2024-12-13	35.90	39.44	35.90	39.44	+19.915%	24	860	-99.975%
2024-12-12	35.98	36.11	32.63	32.89	+0.274%	159	861	-99.970%
2024-12-11	28.80	32.80	28.80	32.80	+8.430%	45	726	-99.970%
2024-12-10	28.00	30.25	28.00	30.25	+41.026%	12	734	-99.967%
2024-12-09	27.28	27.28	21.15	21.45	-3.855%	20	733	-99.953%
2024-12-06	19.00	22.31	19.00	22.31	+26.402%	24	719	-99.955%
2024-12-05	17.95	18.10	17.65	17.65	+32.907%	3	712	-99.943%
2024-12-04	12.10	13.28	12.10	13.28	+12.447%	5	714	-99.925%
2024-12-03	11.70	11.81	11.50	11.81	-18.832%	14	712	-99.915%
2024-12-02	13.70	15.25	13.70	14.55	+27.297%	86	714	-99.931%
2024-11-29	9.54	11.43	9.54	11.43	+26.020%	46	729	-99.913%
2024-11-27	9.25	9.25	9.07	9.07	-21.472%	3	751	-99.890%
2024-11-26	12.57	12.90	11.55	11.55	-30.838%	326	751	-99.913%
2024-11-25	17.10	17.10	16.70	16.70	-3.802%	2	684	-99.940%
2024-11-22	16.56	18.49	16.56	17.36	+13.613%	164	685	-99.942%
2024-11-20	14.53	15.38	14.40	15.28	-7.674%	9	681	-99.935%
2024-11-19	16.60	16.67	16.04	16.55	+24.906%	11	688	-99.940%
2024-11-18	15.50	17.18	13.25	13.25	+15.217%	11	696	-99.925%
2024-11-15	9.00	11.50	9.00	11.50	+37.068%	8	695	-99.913%
2024-11-14	9.20	9.20	8.39	8.39	-24.888%	6	695	-99.881%
2024-11-13	13.05	13.05	10.00	11.17	+8.976%	13	695	-99.910%
2024-11-12	14.00	15.07	10.00	10.25	-38.438%	189	695	-99.902%
2024-11-11	15.15	16.85	13.50	16.65	+80.586%	46	836	-99.940%
2024-11-08	6.14	11.45	5.77	9.22	+71.375%	2,734	835	-99.892%
2024-11-07	4.90	5.85	4.90	5.38	0.000%	39	36	-99.814%