Dark

TSLA20250516C650
TSLA May 16 2025 650.00 Call (TSLA250516C00650000)
option OPRA

Expired

May 12, 2025

0.0100-50.000%(-0.0100)12,725

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	0.01	0.01	0.01	0.01	-50.000%	12,725	14,706	0.000%
2025-05-05	0.02	0.02	0.02	0.02	+100.000%	1	2,380	-50.000%
2025-05-02	0.01	0.01	0.01	0.01	0.000%	2	2,381	0.000%
2025-05-01	0.01	0.01	0.01	0.01	0.000%	104	2,381	0.000%
2025-04-28	0.04	0.04	0.01	0.01	0.000%	46	2,302	0.000%
2025-04-23	0.01	0.01	0.01	0.01	-66.667%	13	2,298	0.000%
2025-04-22	0.03	0.03	0.03	0.03	0.000%	2	2,311	-66.667%
2025-04-17	0.04	0.04	0.03	0.03	-25.000%	3	2,312	-66.667%
2025-04-16	0.04	0.04	0.04	0.04	-33.333%	10	2,312	-75.000%
2025-04-15	0.06	0.06	0.06	0.06	+100.000%	1	2,302	-83.333%
2025-04-14	0.06	0.06	0.03	0.03	-70.000%	4	2,301	-66.667%
2025-04-11	0.07	0.10	0.06	0.10	+11.111%	204	2,304	-90.000%
2025-04-10	0.12	0.12	0.09	0.09	+80.000%	22	2,267	-88.889%
2025-04-09	0.04	0.14	0.04	0.05	-37.500%	265	2,265	-80.000%
2025-04-07	0.09	0.15	0.08	0.08	-11.111%	107	2,257	-87.500%
2025-04-03	0.11	0.11	0.07	0.09	-25.000%	55	2,351	-88.889%
2025-04-02	0.09	0.12	0.09	0.12	+140.000%	5	2,399	-91.667%
2025-04-01	0.08	0.08	0.05	0.05	-16.667%	2	2,397	-80.000%
2025-03-31	0.06	0.06	0.05	0.06	-14.286%	32	2,399	-83.333%
2025-03-28	0.07	0.07	0.07	0.07	-36.364%	2	2,407	-85.714%
2025-03-27	0.16	0.16	0.11	0.11	-38.889%	6	2,407	-90.909%
2025-03-25	0.20	0.20	0.16	0.18	-18.182%	30	2,405	-94.444%
2025-03-24	0.16	0.22	0.16	0.22	+83.333%	12	2,376	-95.455%
2025-03-21	0.13	0.13	0.12	0.12	+20.000%	204	2,388	-91.667%
2025-03-19	0.12	0.12	0.09	0.10	+25.000%	17	2,388	-90.000%
2025-03-18	0.07	0.10	0.07	0.08	-42.857%	382	2,389	-87.500%
2025-03-14	0.14	0.14	0.14	0.14	0.000%	8	2,762	-92.857%
2025-03-13	0.13	0.14	0.13	0.14	-12.500%	201	2,967	-92.857%
2025-03-12	0.18	0.23	0.16	0.16	+14.286%	15	2,967	-93.750%
2025-03-11	0.18	0.18	0.14	0.14	+7.692%	109	2,966	-92.857%
2025-03-10	0.19	0.19	0.13	0.13	-43.478%	11	3,069	-92.308%
2025-03-07	0.27	0.27	0.17	0.23	-8.000%	452	3,077	-95.652%
2025-03-06	0.31	0.31	0.25	0.25	-26.471%	15	3,090	-96.000%
2025-03-05	0.36	0.36	0.31	0.34	+17.241%	24	3,082	-97.059%
2025-03-04	0.30	0.34	0.21	0.29	-19.444%	100	3,075	-96.552%
2025-03-03	0.61	0.61	0.36	0.36	-33.333%	12	3,104	-97.222%
2025-02-28	0.55	0.61	0.49	0.54	+1.887%	836	3,103	-98.148%
2025-02-27	0.53	0.53	0.51	0.53	0.000%	12	3,255	-98.113%
2025-02-26	0.67	0.67	0.49	0.53	-17.188%	103	3,243	-98.113%
2025-02-25	0.88	0.88	0.53	0.64	-32.632%	476	3,152	-98.438%
2025-02-24	1.12	1.22	0.90	0.95	-17.391%	266	3,404	-98.947%
2025-02-21	1.62	1.62	1.12	1.15	-31.953%	447	3,179	-99.130%
2025-02-20	2.05	2.05	1.62	1.69	-17.561%	173	2,990	-99.408%
2025-02-19	1.98	2.63	1.98	2.05	+14.525%	1,239	2,959	-99.512%
2025-02-18	1.82	2.07	1.70	1.79	-16.355%	43	2,571	-99.441%
2025-02-14	2.43	2.44	2.06	2.14	-9.322%	1,282	2,620	-99.533%
2025-02-13	1.90	2.61	1.90	2.36	+51.282%	1,568	2,620	-99.576%
2025-02-12	1.78	1.88	1.47	1.56	-8.772%	4,081	2,604	-99.359%
2025-02-11	2.16	2.23	1.63	1.71	-28.452%	201	4,004	-99.415%
2025-02-10	2.38	2.75	2.15	2.39	-8.077%	5,088	4,074	-99.582%
2025-02-07	3.25	3.30	2.60	2.60	-24.638%	596	936	-99.615%
2025-02-06	4.00	4.00	3.30	3.45	-23.333%	50	778	-99.710%
2025-02-05	4.63	4.81	4.41	4.50	-20.354%	159	766	-99.778%
2025-02-04	5.38	5.65	4.60	5.65	+8.654%	16	868	-99.823%
2025-02-03	5.51	5.51	4.60	5.20	-27.273%	178	862	-99.808%
2025-01-31	7.30	9.80	6.90	7.15	-8.917%	128	790	-99.860%
2025-01-30	7.75	7.85	5.52	7.85	+13.768%	146	790	-99.873%
2025-01-29	7.79	7.79	6.90	6.90	-16.364%	101	818	-99.855%
2025-01-28	7.00	8.59	6.40	8.25	+11.789%	28	780	-99.879%
2025-01-27	8.10	9.04	7.00	7.38	-21.489%	109	776	-99.864%
2025-01-24	10.67	11.05	9.40	9.40	-12.963%	42	759	-99.894%
2025-01-23	12.65	12.65	10.70	10.80	-11.693%	211	756	-99.907%
2025-01-22	12.15	13.35	12.15	12.23	-6.641%	38	666	-99.918%
2025-01-21	12.92	13.10	10.80	13.10	-14.935%	43	678	-99.924%
2025-01-17	14.65	17.10	14.20	15.40	+18.644%	78	666	-99.935%
2025-01-16	14.30	14.30	12.12	12.98	-20.709%	41	666	-99.923%
2025-01-15	11.82	16.37	11.82	16.37	+64.193%	50	655	-99.939%
2025-01-14	13.61	15.60	9.97	9.97	-11.848%	28	648	-99.900%
2025-01-13	8.85	11.31	8.66	11.31	+5.701%	243	646	-99.912%
2025-01-10	10.75	11.15	9.50	10.70	-3.167%	86	489	-99.907%
2025-01-08	11.60	12.70	10.40	11.05	-1.074%	16	494	-99.910%
2025-01-07	14.03	15.33	11.17	11.17	-17.259%	12	494	-99.910%
2025-01-06	16.35	17.00	13.35	13.50	-4.119%	49	496	-99.926%
2025-01-03	9.59	14.08	9.50	14.08	+53.043%	70	476	-99.929%
2025-01-02	10.46	10.75	8.65	9.20	-33.813%	122	482	-99.891%
2024-12-31	16.95	17.16	13.77	13.90	-23.204%	40	458	-99.928%
2024-12-30	19.40	19.40	17.67	18.10	-16.667%	35	458	-99.945%
2024-12-27	25.85	26.22	21.67	21.72	-26.918%	146	454	-99.954%
2024-12-26	32.00	32.76	29.20	29.72	-5.531%	48	435	-99.966%
2024-12-24	27.10	31.46	27.10	31.46	+39.822%	57	436	-99.968%
2024-12-23	24.55	24.55	20.30	22.50	-0.266%	70	436	-99.956%
2024-12-20	24.80	29.25	22.40	22.56	-19.972%	51	393	-99.956%
2024-12-19	31.35	32.37	23.54	28.19	-1.948%	112	371	-99.965%
2024-12-18	33.92	43.30	28.60	28.75	-29.878%	32	336	-99.965%
2024-12-17	37.05	44.00	37.05	41.00	+16.842%	101	317	-99.976%
2024-12-16	30.45	37.69	28.60	35.09	+29.627%	94	290	-99.972%
2024-12-13	22.20	27.70	22.20	27.07	+16.581%	118	275	-99.963%
2024-12-12	24.65	26.15	22.45	23.22	-4.719%	94	260	-99.957%
2024-12-11	23.25	24.37	22.70	24.37	+24.655%	24	257	-99.959%
2024-12-10	18.90	21.78	18.55	19.55	+18.701%	60	225	-99.949%
2024-12-09	18.70	18.70	14.50	16.47	+4.704%	136	226	-99.939%
2024-12-06	12.00	15.73	12.00	15.73	+32.743%	228	172	-99.936%
2024-12-05	12.55	12.55	10.85	11.85	+34.659%	22	101	-99.916%
2024-12-04	8.80	8.80	8.80	8.80	+20.548%	2	98	-99.886%
2024-12-03	8.61	8.61	7.30	7.30	-21.925%	9	98	-99.863%
2024-12-02	8.25	9.70	8.25	9.35	+49.600%	29	95	-99.893%
2024-11-29	6.25	6.25	6.25	6.25	+8.696%	2	89	-99.840%
2024-11-27	6.50	6.50	5.69	5.75	-17.266%	9	88	-99.826%
2024-11-26	8.05	8.65	6.95	6.95	-21.023%	7	88	-99.856%
2024-11-25	10.25	10.29	8.80	8.80	-23.478%	4	85	-99.886%
2024-11-22	11.50	11.50	11.50	11.50	+16.162%	2	85	-99.913%
2024-11-21	10.20	10.20	9.90	9.90	-1.000%	9	85	-99.899%
2024-11-20	10.57	10.57	9.84	10.00	-9.091%	13	89	-99.900%
2024-11-19	9.32	11.30	8.80	11.00	+1.852%	54	93	-99.909%
2024-11-18	9.88	12.00	9.88	10.80	+54.506%	29	60	-99.907%
2024-11-15	8.00	8.00	6.50	6.99	+21.565%	46	60	-99.857%
2024-11-14	8.05	8.05	5.75	5.75	-17.974%	14	69	-99.826%
2024-11-13	9.00	9.00	6.70	7.01	+6.212%	7	59	-99.857%
2024-11-12	11.20	11.20	6.45	6.60	-40.807%	71	58	-99.848%
2024-11-11	9.84	13.90	8.20	11.15	0.000%	61	38	-99.910%