Dark

TSLA20250516C580
TSLA May 16 2025 580.00 Call (TSLA250516C00580000)
option OPRA

Expired

May 12, 2025

0.01000.000%(0.0000)271

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%	271	1,432	0.000%
2025-05-09	0.01	0.01	0.01	0.01	-50.000%	2	1,408	0.000%
2025-05-01	0.01	0.02	0.01	0.02	0.000%	8	1,409	-50.000%
2025-04-30	0.01	0.02	0.01	0.02	-50.000%	2	1,407	-50.000%
2025-04-29	0.02	0.04	0.02	0.04	0.000%	3	1,407	-75.000%
2025-04-28	0.05	0.05	0.02	0.04	-33.333%	4	1,409	-75.000%
2025-04-25	0.02	0.07	0.02	0.06	+200.000%	40	1,410	-83.333%
2025-04-24	0.03	0.03	0.01	0.02	-50.000%	6	1,413	-50.000%
2025-04-23	0.03	0.04	0.02	0.04	-20.000%	133	1,417	-75.000%
2025-04-22	0.06	0.06	0.05	0.05	0.000%	16	1,414	-80.000%
2025-04-21	0.06	0.06	0.04	0.05	-37.500%	23	1,405	-80.000%
2025-04-16	0.08	0.08	0.08	0.08	0.000%	4	1,406	-87.500%
2025-04-14	0.08	0.08	0.08	0.08	-33.333%	1	1,406	-87.500%
2025-04-11	0.14	0.14	0.12	0.12	0.000%	4	1,406	-91.667%
2025-04-10	0.15	0.15	0.12	0.12	+20.000%	31	1,405	-91.667%
2025-04-09	0.15	0.15	0.10	0.10	0.000%	21	1,381	-90.000%
2025-04-08	0.07	0.10	0.07	0.10	+25.000%	4	1,383	-90.000%
2025-04-07	0.09	0.10	0.08	0.08	-52.941%	21	1,383	-87.500%
2025-04-04	0.16	0.20	0.14	0.17	-19.048%	72	1,388	-94.118%
2025-04-03	0.19	0.21	0.19	0.21	+10.526%	3	1,409	-95.238%
2025-04-02	0.10	0.24	0.10	0.19	+35.714%	107	1,409	-94.737%
2025-04-01	0.17	0.17	0.14	0.14	+16.667%	5	1,382	-92.857%
2025-03-31	0.15	0.15	0.11	0.12	-20.000%	23	1,381	-91.667%
2025-03-28	0.16	0.17	0.15	0.15	-55.882%	48	1,369	-93.333%
2025-03-27	0.24	0.35	0.24	0.34	+70.000%	19	1,364	-97.059%
2025-03-26	0.28	0.28	0.20	0.20	-42.857%	126	1,350	-95.000%
2025-03-25	0.31	0.35	0.28	0.35	+29.630%	13	1,227	-97.143%
2025-03-24	0.25	0.42	0.25	0.27	+28.571%	68	1,222	-96.296%
2025-03-21	0.19	0.21	0.19	0.21	+23.529%	130	1,238	-95.238%
2025-03-19	0.17	0.17	0.17	0.17	+6.250%	21	1,245	-94.118%
2025-03-18	0.19	0.19	0.16	0.16	-5.882%	52	1,264	-93.750%
2025-03-17	0.17	0.17	0.17	0.17	-29.167%	21	1,222	-94.118%
2025-03-14	0.26	0.26	0.24	0.24	+20.000%	4	1,202	-95.833%
2025-03-13	0.25	0.25	0.20	0.20	-35.484%	2	1,201	-95.000%
2025-03-12	0.39	0.39	0.31	0.31	+24.000%	182	1,201	-96.774%
2025-03-11	0.21	0.30	0.21	0.25	+25.000%	29	1,075	-96.000%
2025-03-10	0.33	0.33	0.18	0.20	-50.000%	38	1,076	-95.000%
2025-03-07	0.38	0.40	0.38	0.40	-4.762%	22	1,062	-97.500%
2025-03-06	0.59	0.59	0.41	0.42	-23.636%	60	1,058	-97.619%
2025-03-05	0.55	0.55	0.55	0.55	0.000%	21	1,058	-98.182%
2025-03-04	0.63	0.67	0.42	0.55	-25.676%	35	1,078	-98.182%
2025-03-03	1.15	1.15	0.74	0.74	-6.329%	69	1,078	-98.649%
2025-02-28	0.90	1.03	0.79	0.79	-9.195%	22	1,074	-98.734%
2025-02-27	0.91	0.99	0.82	0.87	-7.447%	47	1,073	-98.851%
2025-02-26	1.16	1.18	0.86	0.94	-17.544%	107	1,090	-98.936%
2025-02-25	1.38	1.38	0.96	1.14	-37.363%	90	1,114	-99.123%
2025-02-24	1.69	1.93	1.69	1.82	-11.650%	36	1,092	-99.451%
2025-02-21	2.88	2.88	2.06	2.06	-31.333%	257	1,079	-99.515%
2025-02-20	3.35	3.35	2.90	3.00	-23.858%	8	1,109	-99.667%
2025-02-19	4.04	4.35	3.82	3.94	+17.612%	16	1,107	-99.746%
2025-02-18	3.45	3.70	3.35	3.35	-14.758%	4	1,105	-99.701%
2025-02-14	4.05	4.20	3.85	3.93	-2.723%	46	1,114	-99.746%
2025-02-13	3.51	4.65	3.51	4.04	+31.596%	28	1,097	-99.752%
2025-02-12	2.96	3.30	2.74	3.07	+10.432%	15	1,097	-99.674%
2025-02-11	3.75	3.75	2.78	2.78	-33.493%	160	1,098	-99.640%
2025-02-10	4.00	4.55	3.80	4.18	-12.000%	101	1,150	-99.761%
2025-02-07	6.15	6.15	4.65	4.75	-17.391%	90	1,200	-99.789%
2025-02-06	6.70	6.70	5.75	5.75	-22.715%	38	1,177	-99.826%
2025-02-05	8.22	8.22	7.44	7.44	-21.270%	39	1,172	-99.866%
2025-02-04	9.20	9.45	8.14	9.45	+6.180%	66	1,150	-99.894%
2025-02-03	9.38	9.38	8.00	8.90	-26.749%	57	1,126	-99.888%
2025-01-31	13.20	16.12	12.15	12.15	+0.165%	396	1,111	-99.918%
2025-01-30	12.00	13.50	9.51	12.13	+1.933%	77	1,084	-99.918%
2025-01-29	11.90	12.00	11.25	11.90	-9.506%	53	1,084	-99.916%
2025-01-28	12.40	13.15	10.75	13.15	+9.583%	33	1,067	-99.924%
2025-01-27	13.35	14.30	12.00	12.00	-22.581%	58	1,052	-99.917%
2025-01-24	17.35	17.85	15.50	15.50	-8.012%	46	1,033	-99.935%
2025-01-23	19.60	19.60	16.77	16.85	-15.113%	41	1,024	-99.941%
2025-01-22	19.95	20.75	18.75	19.85	-6.808%	32	1,010	-99.950%
2025-01-21	23.60	23.60	17.60	21.30	-12.346%	80	1,018	-99.953%
2025-01-17	22.75	27.20	22.50	24.30	+23.350%	148	993	-99.959%
2025-01-16	20.65	20.77	18.65	19.70	-14.719%	78	993	-99.949%
2025-01-15	20.10	23.10	20.10	23.10	+44.828%	3	1,002	-99.957%
2025-01-14	22.15	22.15	15.95	15.95	+3.909%	14	1,000	-99.937%
2025-01-13	14.09	15.87	13.53	15.35	-8.848%	61	999	-99.935%
2025-01-10	15.90	16.84	15.10	16.84	-3.496%	10	999	-99.941%
2025-01-08	17.50	19.00	16.05	17.45	+1.277%	7	999	-99.943%
2025-01-07	20.50	20.50	17.23	17.23	-16.359%	17	999	-99.942%
2025-01-06	24.20	24.20	20.60	20.60	-2.138%	16	999	-99.951%
2025-01-03	14.85	21.22	14.85	21.05	+49.822%	70	998	-99.952%
2025-01-02	16.00	16.22	13.38	14.05	-31.796%	37	988	-99.929%
2024-12-31	25.42	25.42	20.60	20.60	-22.527%	14	985	-99.951%
2024-12-30	28.00	29.00	25.65	26.59	-15.426%	43	985	-99.962%
2024-12-27	32.95	34.15	31.44	31.44	-28.383%	32	974	-99.968%
2024-12-26	42.65	43.90	42.65	43.90	-0.791%	11	971	-99.977%
2024-12-24	39.50	44.25	38.58	44.25	+37.209%	331	920	-99.977%
2024-12-23	30.47	33.00	29.10	32.25	-13.516%	39	920	-99.969%
2024-12-20	34.42	40.80	34.42	37.29	-1.868%	25	893	-99.973%
2024-12-19	44.50	44.75	34.10	38.00	-7.812%	244	893	-99.974%
2024-12-18	51.74	58.54	38.30	41.22	-27.950%	30	920	-99.976%
2024-12-17	53.13	59.21	50.72	57.21	+18.325%	63	917	-99.983%
2024-12-16	39.32	49.82	39.30	48.35	+30.711%	48	900	-99.979%
2024-12-13	31.70	37.10	31.70	36.99	+18.217%	8	899	-99.973%
2024-12-12	33.27	34.60	31.29	31.29	-1.912%	16	897	-99.968%
2024-12-11	31.88	31.90	31.88	31.90	+19.610%	2	889	-99.969%
2024-12-10	26.74	29.45	26.67	26.67	+24.743%	7	887	-99.963%
2024-12-09	23.61	23.61	20.54	21.38	+5.424%	3	884	-99.953%
2024-12-06	20.28	20.28	20.28	20.28	+24.417%	2	885	-99.951%
2024-12-05	16.55	16.55	16.25	16.30	+30.192%	40	884	-99.939%
2024-12-04	10.95	12.52	10.95	12.52	+13.818%	3	845	-99.920%
2024-12-03	11.00	11.00	10.99	11.00	-19.825%	25	843	-99.909%
2024-12-02	13.56	13.72	12.98	13.72	+37.200%	31	851	-99.927%
2024-11-29	9.35	10.00	9.35	10.00	+11.111%	6	843	-99.900%
2024-11-27	9.67	9.67	9.00	9.00	-27.711%	3	843	-99.889%
2024-11-26	11.50	12.45	11.40	12.45	+2.893%	394	843	-99.920%
2024-11-25	14.16	14.16	12.10	12.10	-27.108%	209	778	-99.917%
2024-11-22	12.90	16.95	12.90	16.60	+14.089%	132	771	-99.940%
2024-11-20	13.75	14.55	13.30	14.55	-5.026%	706	772	-99.931%
2024-11-19	15.42	15.42	15.32	15.32	+14.671%	10	89	-99.935%
2024-11-18	13.36	13.36	13.36	13.36	+49.274%	20	79	-99.925%
2024-11-14	8.95	8.95	8.95	8.95	-7.254%	10	79	-99.888%
2024-11-13	12.60	12.60	9.65	9.65	-4.455%	31	79	-99.896%
2024-11-12	14.20	14.45	10.10	10.10	-38.602%	56	69	-99.901%
2024-11-11	13.00	16.58	13.00	16.45	0.000%	49	38	-99.939%