Dark

TSLA20250516C600
TSLA May 16 2025 600.00 Call (TSLA250516C00600000)
option OPRA

Expired

May 14, 2025

0.01000.000%(0.0000)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	0.01	0.01	0.01	0.01	0.000%	21	9,650	0.000%
2025-05-13	0.01	0.01	0.01	0.01	0.000%	31	9,656	0.000%
2025-05-12	0.01	0.01	0.01	0.01	0.000%	3	9,675	0.000%
2025-05-09	0.01	0.01	0.01	0.01	-50.000%	22	9,673	0.000%
2025-05-02	0.02	0.02	0.01	0.02	0.000%	100	9,672	-50.000%
2025-05-01	0.01	0.02	0.01	0.02	+100.000%	21	9,664	-50.000%
2025-04-30	0.02	0.02	0.01	0.01	-66.667%	321	9,661	0.000%
2025-04-29	0.02	0.03	0.02	0.03	+50.000%	764	9,625	-66.667%
2025-04-28	0.04	0.06	0.02	0.02	-50.000%	244	9,291	-50.000%
2025-04-25	0.02	0.06	0.02	0.04	+300.000%	1,696	9,138	-75.000%
2025-04-24	0.03	0.03	0.01	0.01	-50.000%	60	8,958	0.000%
2025-04-23	0.04	0.04	0.02	0.02	-66.667%	319	8,989	-50.000%
2025-04-22	0.03	0.06	0.03	0.06	+50.000%	514	8,781	-83.333%
2025-04-21	0.05	0.06	0.03	0.04	-33.333%	324	8,596	-75.000%
2025-04-17	0.07	0.07	0.06	0.06	-25.000%	63	8,462	-83.333%
2025-04-16	0.09	0.09	0.07	0.08	+14.286%	14	8,462	-87.500%
2025-04-15	0.08	0.08	0.07	0.07	-12.500%	5	8,452	-85.714%
2025-04-14	0.09	0.09	0.08	0.08	0.000%	2	8,456	-87.500%
2025-04-11	0.10	0.13	0.07	0.08	-11.111%	328	8,455	-87.500%
2025-04-10	0.13	0.13	0.09	0.09	-18.182%	33	8,472	-88.889%
2025-04-09	0.07	0.15	0.07	0.11	+22.222%	131	8,473	-90.909%
2025-04-08	0.05	0.09	0.05	0.09	+12.500%	8	8,498	-88.889%
2025-04-07	0.16	0.19	0.07	0.08	0.000%	78	8,490	-87.500%
2025-04-04	0.15	0.15	0.08	0.08	-38.462%	76	8,464	-87.500%
2025-04-03	0.15	0.15	0.10	0.13	-18.750%	162	8,468	-92.308%
2025-04-02	0.08	0.18	0.06	0.16	+60.000%	839	8,417	-93.750%
2025-04-01	0.15	0.16	0.10	0.10	0.000%	36	8,569	-90.000%
2025-03-31	0.10	0.11	0.08	0.10	-16.667%	188	8,562	-90.000%
2025-03-28	0.19	0.19	0.12	0.12	-40.000%	184	8,538	-91.667%
2025-03-27	0.21	0.30	0.20	0.20	+25.000%	100	8,508	-95.000%
2025-03-26	0.26	0.26	0.16	0.16	-46.667%	41	8,519	-93.750%
2025-03-25	0.30	0.30	0.20	0.30	+30.435%	234	8,508	-96.667%
2025-03-24	0.19	0.31	0.19	0.23	+21.053%	277	8,425	-95.652%
2025-03-21	0.18	0.19	0.16	0.19	+35.714%	156	8,399	-94.737%
2025-03-20	0.16	0.17	0.14	0.14	-12.500%	25	8,419	-92.857%
2025-03-19	0.15	0.17	0.13	0.16	+23.077%	102	8,434	-93.750%
2025-03-18	0.15	0.15	0.13	0.13	-13.333%	37	8,460	-92.308%
2025-03-17	0.17	0.17	0.13	0.15	-31.818%	49	8,457	-93.333%
2025-03-14	0.21	0.23	0.21	0.22	+4.762%	162	8,435	-95.455%
2025-03-13	0.21	0.22	0.18	0.21	-8.696%	327	8,437	-95.238%
2025-03-12	0.29	0.34	0.23	0.23	0.000%	304	8,437	-95.652%
2025-03-11	0.20	0.25	0.20	0.23	0.000%	44	8,482	-95.652%
2025-03-10	0.25	0.30	0.14	0.23	-28.125%	3,481	8,480	-95.652%
2025-03-07	0.38	0.38	0.26	0.32	-11.111%	776	9,996	-96.875%
2025-03-06	0.42	0.45	0.33	0.36	-18.182%	520	9,727	-97.222%
2025-03-05	0.47	0.54	0.44	0.44	-2.222%	198	9,229	-97.727%
2025-03-04	0.44	0.55	0.32	0.45	-18.182%	815	9,315	-97.778%
2025-03-03	0.87	0.99	0.52	0.55	-34.524%	293	9,531	-98.182%
2025-02-28	0.69	0.88	0.69	0.84	+16.667%	606	9,411	-98.810%
2025-02-27	0.85	0.85	0.67	0.72	-7.692%	228	9,356	-98.611%
2025-02-26	0.96	1.05	0.71	0.78	-18.750%	1,580	9,407	-98.718%
2025-02-25	1.30	1.30	0.79	0.96	-35.570%	1,226	8,592	-98.958%
2025-02-24	1.84	1.84	1.35	1.49	-14.368%	272	8,671	-99.329%
2025-02-21	2.50	2.50	1.69	1.74	-31.496%	837	8,675	-99.425%
2025-02-20	3.21	3.21	2.45	2.54	-18.065%	238	8,609	-99.606%
2025-02-19	2.75	4.00	2.75	3.10	+11.111%	269	8,627	-99.677%
2025-02-18	3.32	3.32	2.60	2.79	-15.455%	156	8,525	-99.642%
2025-02-14	3.75	3.75	3.10	3.30	-9.589%	718	8,420	-99.697%
2025-02-13	2.81	3.96	2.80	3.65	+53.361%	472	8,420	-99.726%
2025-02-12	2.50	2.83	2.25	2.38	-1.653%	378	8,313	-99.580%
2025-02-11	3.20	3.21	2.34	2.42	-29.855%	435	8,290	-99.587%
2025-02-10	3.60	4.07	3.24	3.45	-11.990%	354	8,384	-99.710%
2025-02-07	5.15	5.45	3.90	3.92	-24.615%	1,060	8,284	-99.745%
2025-02-06	6.10	6.10	4.84	5.20	-20.611%	1,653	8,289	-99.808%
2025-02-05	6.90	7.05	6.40	6.55	-17.298%	373	7,245	-99.847%
2025-02-04	7.36	8.20	6.76	7.92	+6.309%	659	7,337	-99.874%
2025-02-03	7.90	8.24	6.75	7.45	-28.365%	2,247	7,166	-99.866%
2025-01-31	10.53	14.20	10.15	10.40	+1.961%	1,958	6,095	-99.904%
2025-01-30	11.50	11.80	7.90	10.20	+6.029%	1,315	6,095	-99.902%
2025-01-29	10.75	10.80	9.62	9.62	-18.475%	655	5,417	-99.896%
2025-01-28	10.10	11.95	9.20	11.80	+9.259%	406	5,062	-99.915%
2025-01-27	11.25	12.65	9.84	10.80	-17.871%	436	4,994	-99.907%
2025-01-24	15.00	15.95	13.11	13.15	-12.333%	638	4,916	-99.924%
2025-01-23	17.15	17.15	14.59	15.00	-9.910%	304	4,842	-99.933%
2025-01-22	17.10	18.55	16.65	16.65	-8.767%	179	4,796	-99.940%
2025-01-21	21.04	21.04	15.15	18.25	-12.048%	1,838	4,847	-99.945%
2025-01-17	18.75	24.10	18.75	20.75	+17.898%	7,750	5,343	-99.952%
2025-01-16	20.20	20.20	16.30	17.60	-18.519%	2,985	5,343	-99.943%
2025-01-15	16.15	21.60	16.15	21.60	+54.839%	338	4,434	-99.954%
2025-01-14	18.20	21.00	13.95	13.95	-9.061%	254	4,529	-99.928%
2025-01-13	12.10	15.34	11.70	15.34	+7.273%	232	4,564	-99.935%
2025-01-10	15.02	15.10	12.70	14.30	-5.298%	952	4,624	-99.930%
2025-01-08	15.25	16.10	13.85	15.10	-1.884%	134	4,523	-99.934%
2025-01-07	18.50	20.20	14.70	15.39	-21.997%	214	4,523	-99.935%
2025-01-06	22.11	23.50	17.85	19.73	+3.842%	292	4,479	-99.949%
2025-01-03	12.60	19.05	12.50	19.00	+52.610%	396	4,396	-99.947%
2025-01-02	15.16	15.16	11.65	12.45	-33.065%	506	4,477	-99.920%
2024-12-31	25.00	25.00	18.30	18.60	-19.481%	546	4,332	-99.946%
2024-12-30	24.80	26.25	22.50	23.10	-18.114%	295	4,332	-99.957%
2024-12-27	34.50	34.50	27.72	28.21	-25.744%	528	4,294	-99.965%
2024-12-26	41.00	41.20	36.25	37.99	-5.942%	125	4,272	-99.974%
2024-12-24	32.45	40.39	32.45	40.39	+39.758%	88	4,226	-99.975%
2024-12-23	30.51	30.95	25.99	28.90	-1.365%	282	4,226	-99.965%
2024-12-20	30.60	37.00	29.30	29.30	-15.072%	281	4,167	-99.966%
2024-12-19	39.25	40.50	29.67	34.50	-5.479%	250	4,168	-99.971%
2024-12-18	45.95	55.20	32.15	36.50	-28.988%	319	4,156	-99.973%
2024-12-17	50.00	54.94	44.45	51.40	+16.027%	494	4,126	-99.981%
2024-12-16	36.41	46.50	35.40	44.30	+28.220%	10,662	4,021	-99.977%
2024-12-13	28.40	34.55	28.40	34.55	+20.593%	578	10,217	-99.971%
2024-12-12	31.11	32.50	27.65	28.65	-3.373%	224	10,139	-99.965%
2024-12-11	28.80	29.90	28.70	29.65	+24.059%	115	10,060	-99.966%
2024-12-10	21.62	26.80	21.50	23.90	+20.403%	1,162	10,040	-99.958%
2024-12-09	22.05	23.75	17.60	19.85	+2.057%	612	10,572	-99.950%
2024-12-06	15.95	19.45	15.50	19.45	+30.100%	96	10,063	-99.949%
2024-12-05	13.30	16.13	13.30	14.95	+28.879%	394	10,046	-99.933%
2024-12-04	9.65	11.60	9.55	11.60	+20.207%	87	10,137	-99.914%
2024-12-03	11.55	11.90	9.50	9.65	-22.552%	239	10,119	-99.896%
2024-12-02	11.85	13.00	11.25	12.46	+33.978%	12,597	10,060	-99.920%
2024-11-29	7.88	9.30	7.83	9.30	+24.000%	90	851	-99.892%
2024-11-27	8.73	8.73	7.30	7.50	-16.201%	11	861	-99.867%
2024-11-26	11.00	11.25	8.95	8.95	-27.939%	144	861	-99.888%
2024-11-25	16.45	16.47	12.42	12.42	-16.081%	131	790	-99.919%
2024-11-22	11.50	15.50	11.50	14.80	+15.625%	116	851	-99.932%
2024-11-21	13.80	13.80	12.80	12.80	-4.478%	5	840	-99.922%
2024-11-20	13.10	13.40	12.45	13.40	-1.760%	116	840	-99.925%
2024-11-19	12.00	14.70	12.00	13.64	+16.085%	46	768	-99.927%
2024-11-18	13.95	14.05	11.30	11.75	+27.440%	31	748	-99.915%
2024-11-15	9.50	9.50	8.94	9.22	+24.595%	192	743	-99.892%
2024-11-14	8.84	8.84	7.40	7.40	-26.660%	18	743	-99.865%
2024-11-13	11.50	11.50	8.20	10.09	+20.838%	1,618	745	-99.901%
2024-11-12	12.92	13.30	8.35	8.35	-43.197%	212	586	-99.880%
2024-11-11	13.20	16.25	11.20	14.70	0.000%	542	485	-99.932%