Dark

TSLA20250516P100
TSLA May 16 2025 100.00 Put (TSLA250516P00100000)
option OPRA

Expired

May 15, 2025

0.01000.000%(0.0000)1

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%	1	12,454	0.000%
2025-05-14	0.01	0.01	0.01	0.01	0.000%	16	12,455	0.000%
2025-05-13	0.01	0.01	0.01	0.01	0.000%	16	12,455	0.000%
2025-05-12	0.01	0.02	0.01	0.01	0.000%	43	12,455	0.000%
2025-05-09	0.01	0.04	0.01	0.01	0.000%	490	12,487	0.000%
2025-05-08	0.01	0.03	0.01	0.01	-50.000%	1,466	12,565	0.000%
2025-05-07	0.02	0.03	0.01	0.02	+100.000%	65	13,024	-50.000%
2025-05-06	0.02	0.03	0.01	0.01	-50.000%	290	13,028	0.000%
2025-05-05	0.05	0.05	0.02	0.02	-50.000%	138	13,139	-50.000%
2025-05-02	0.10	0.10	0.03	0.04	-55.556%	740	13,134	-75.000%
2025-05-01	0.10	0.10	0.07	0.09	-10.000%	100	13,256	-88.889%
2025-04-30	0.14	0.15	0.09	0.10	0.000%	285	13,287	-90.000%
2025-04-29	0.14	0.15	0.10	0.10	-16.667%	309	13,153	-90.000%
2025-04-28	0.13	0.19	0.11	0.12	-20.000%	641	12,989	-91.667%
2025-04-25	0.20	0.21	0.15	0.15	-21.053%	8,008	12,540	-93.333%
2025-04-24	0.10	0.27	0.10	0.19	-9.524%	1,387	10,876	-94.737%
2025-04-23	0.12	0.24	0.12	0.21	-53.333%	3,116	10,466	-95.238%
2025-04-22	0.51	0.56	0.44	0.45	-25.000%	551	8,421	-97.778%
2025-04-21	0.70	0.84	0.60	0.60	0.000%	437	8,143	-98.333%
2025-04-17	0.55	0.62	0.50	0.60	0.000%	144	8,018	-98.333%
2025-04-16	0.63	0.72	0.48	0.60	+22.449%	337	8,018	-98.333%
2025-04-15	0.57	0.57	0.47	0.49	-15.517%	347	7,952	-97.959%
2025-04-14	0.67	0.76	0.56	0.58	-31.765%	291	7,850	-98.276%
2025-04-11	1.00	1.12	0.84	0.85	-16.667%	1,162	7,838	-98.824%
2025-04-10	0.80	1.42	0.75	1.02	+47.826%	871	7,921	-99.020%
2025-04-09	1.85	1.89	0.59	0.69	-64.615%	1,397	7,718	-98.551%
2025-04-08	1.10	2.20	0.89	1.95	+31.757%	707	7,751	-99.487%
2025-04-07	1.65	2.55	1.12	1.48	+11.278%	2,588	7,520	-99.324%
2025-04-04	0.62	1.58	0.62	1.33	+146.296%	6,923	7,864	-99.248%
2025-04-03	0.51	0.54	0.46	0.54	+12.500%	686	8,224	-98.148%
2025-04-02	0.75	0.75	0.45	0.48	-26.154%	994	8,351	-97.917%
2025-04-01	0.77	0.77	0.60	0.65	-10.959%	417	8,355	-98.462%
2025-03-31	0.73	0.88	0.73	0.73	+5.797%	741	8,292	-98.630%
2025-03-28	0.58	0.71	0.58	0.69	+25.455%	872	8,464	-98.551%
2025-03-27	0.60	0.60	0.51	0.55	-5.172%	997	8,538	-98.182%
2025-03-26	0.53	0.62	0.53	0.58	+5.455%	565	8,203	-98.276%
2025-03-25	0.55	0.61	0.55	0.55	-3.509%	837	8,084	-98.182%
2025-03-24	0.73	0.88	0.55	0.57	-28.750%	2,026	7,516	-98.246%
2025-03-21	0.86	0.89	0.80	0.80	-3.614%	752	7,029	-98.750%
2025-03-20	0.81	0.86	0.77	0.83	+3.750%	1,502	6,955	-98.795%
2025-03-19	0.93	0.97	0.74	0.80	-20.000%	686	6,665	-98.750%
2025-03-18	0.99	1.11	0.96	1.00	+14.943%	733	6,524	-99.000%
2025-03-17	1.03	1.07	0.83	0.87	-10.309%	802	6,172	-98.851%
2025-03-14	1.06	1.12	0.95	0.97	-11.818%	2,556	6,164	-98.969%
2025-03-13	1.13	1.35	1.10	1.10	-2.655%	1,987	5,151	-99.091%
2025-03-12	1.37	1.51	1.13	1.13	-37.222%	1,802	5,151	-99.115%
2025-03-11	1.90	2.30	1.62	1.80	-11.330%	1,943	4,302	-99.444%
2025-03-10	0.99	2.10	0.99	2.03	+133.333%	3,472	4,032	-99.507%
2025-03-07	0.89	1.12	0.82	0.87	+2.353%	1,130	2,923	-98.851%
2025-03-06	0.84	0.93	0.77	0.85	+13.333%	467	2,875	-98.824%
2025-03-05	0.90	0.98	0.75	0.75	-17.582%	294	2,810	-98.667%
2025-03-04	0.84	1.16	0.83	0.91	+18.182%	435	2,824	-98.901%
2025-03-03	0.60	0.84	0.53	0.77	+24.194%	282	2,709	-98.701%
2025-02-28	0.65	0.73	0.60	0.62	-3.125%	216	2,580	-98.387%
2025-02-27	0.53	0.64	0.51	0.64	+23.077%	482	2,524	-98.438%
2025-02-26	0.50	0.56	0.44	0.52	+8.333%	193	2,276	-98.077%
2025-02-25	0.40	0.52	0.40	0.48	+41.176%	852	2,233	-97.917%
2025-02-24	0.32	0.35	0.31	0.34	+6.250%	307	2,688	-97.059%
2025-02-21	0.29	0.32	0.29	0.32	+10.345%	56	2,385	-96.875%
2025-02-20	0.29	0.31	0.28	0.29	0.000%	192	2,385	-96.552%
2025-02-19	0.29	0.29	0.28	0.29	-12.121%	147	2,277	-96.552%
2025-02-18	0.35	0.35	0.31	0.33	-2.941%	29	2,298	-96.970%
2025-02-14	0.37	0.38	0.34	0.34	+6.250%	104	2,271	-97.059%
2025-02-13	0.37	0.37	0.32	0.32	-20.000%	9	2,271	-96.875%
2025-02-12	0.39	0.40	0.36	0.40	0.000%	67	2,271	-97.500%
2025-02-11	0.32	0.40	0.32	0.40	+29.032%	152	2,248	-97.500%
2025-02-10	0.32	0.32	0.30	0.31	-6.061%	137	2,201	-96.774%
2025-02-07	0.29	0.37	0.29	0.33	-5.714%	102	2,069	-96.970%
2025-02-06	0.33	0.36	0.33	0.35	+9.375%	46	2,072	-97.143%
2025-02-05	0.31	0.32	0.30	0.32	0.000%	168	2,060	-96.875%
2025-02-04	0.32	0.32	0.32	0.32	-5.882%	6	1,998	-96.875%
2025-02-03	0.33	0.40	0.33	0.34	+13.333%	203	1,995	-97.059%
2025-01-31	0.28	0.30	0.28	0.30	+3.448%	52	1,852	-96.667%
2025-01-30	0.30	0.32	0.29	0.29	-23.684%	43	1,853	-96.552%
2025-01-29	0.33	0.40	0.33	0.38	+5.556%	7	1,834	-97.368%
2025-01-28	0.35	0.37	0.35	0.36	+5.882%	32	1,831	-97.222%
2025-01-27	0.35	0.35	0.31	0.34	+17.241%	254	1,799	-97.059%
2025-01-24	0.28	0.32	0.28	0.29	+3.571%	46	1,623	-96.552%
2025-01-23	0.30	0.30	0.27	0.28	-15.152%	18	1,607	-96.429%
2025-01-22	0.33	0.33	0.33	0.33	-5.714%	4	1,604	-96.970%
2025-01-21	0.37	0.43	0.33	0.35	-7.895%	531	1,601	-97.143%
2025-01-17	0.38	0.38	0.35	0.38	0.000%	34	1,118	-97.368%
2025-01-16	0.39	0.40	0.38	0.38	-7.317%	63	1,118	-97.368%
2025-01-15	0.39	0.41	0.39	0.41	+2.500%	38	1,106	-97.561%
2025-01-14	0.42	0.42	0.40	0.40	0.000%	12	1,078	-97.500%
2025-01-13	0.40	0.40	0.40	0.40	-6.977%	1	1,073	-97.500%
2025-01-10	0.40	0.43	0.39	0.43	+2.381%	194	1,073	-97.674%
2025-01-08	0.42	0.43	0.40	0.42	+2.439%	14	1,019	-97.619%
2025-01-07	0.40	0.41	0.40	0.41	-6.818%	7	1,019	-97.561%
2025-01-06	0.44	0.44	0.44	0.44	-6.383%	115	898	-97.727%
2025-01-03	0.48	0.49	0.47	0.47	-6.000%	12	898	-97.872%
2025-01-02	0.47	0.50	0.47	0.50	-7.407%	64	894	-98.000%
2024-12-30	0.56	0.56	0.50	0.54	-1.818%	11	841	-98.148%
2024-12-27	0.62	0.62	0.55	0.55	-6.780%	46	843	-98.182%
2024-12-26	0.57	0.59	0.57	0.59	-1.667%	11	844	-98.305%
2024-12-24	0.56	0.60	0.56	0.60	-1.639%	6	848	-98.333%
2024-12-23	0.77	0.77	0.61	0.61	-26.506%	59	848	-98.361%
2024-12-20	0.80	0.83	0.80	0.83	+27.692%	2	843	-98.795%
2024-12-19	0.65	0.65	0.65	0.65	-1.515%	1	843	-98.462%
2024-12-13	0.68	0.68	0.66	0.66	-5.714%	24	843	-98.485%
2024-12-12	0.70	0.70	0.70	0.70	+12.903%	30	853	-98.571%
2024-12-09	0.62	0.65	0.62	0.62	+3.333%	9	883	-98.387%
2024-12-06	0.58	0.60	0.58	0.60	+7.143%	50	882	-98.333%
2024-12-05	0.56	0.56	0.56	0.56	-5.085%	1	867	-98.214%
2024-12-04	0.55	0.59	0.55	0.59	0.000%	351	868	-98.305%
2024-12-03	0.59	0.59	0.59	0.59	-3.279%	70	596	-98.305%
2024-11-29	0.63	0.63	0.61	0.61	-1.613%	60	532	-98.361%
2024-11-27	0.62	0.64	0.62	0.62	-12.676%	5	535	-98.387%
2024-11-25	0.70	0.71	0.70	0.71	-4.054%	6	535	-98.592%
2024-11-21	0.74	0.74	0.74	0.74	-2.632%	10	538	-98.649%
2024-11-20	0.76	0.76	0.76	0.76	-1.299%	2	538	-98.684%
2024-11-19	0.77	0.77	0.77	0.77	+5.479%	1	538	-98.701%
2024-11-18	0.92	0.92	0.73	0.73	-8.750%	7	538	-98.630%
2024-11-15	0.79	0.80	0.69	0.80	+12.676%	32	539	-98.750%
2024-11-14	0.66	0.71	0.66	0.71	+12.698%	62	531	-98.592%
2024-11-13	0.63	0.63	0.63	0.63	-8.696%	10	519	-98.413%
2024-11-12	0.69	0.69	0.69	0.69	+13.115%	1	519	-98.551%
2024-11-11	0.61	0.61	0.61	0.61	-7.576%	200	519	-98.361%
2024-11-08	0.71	0.75	0.66	0.66	-12.000%	712	693	-98.485%
2024-11-07	0.75	0.75	0.75	0.75	-6.250%	2	344	-98.667%
2024-11-06	0.81	0.81	0.80	0.80	-21.569%	2	342	-98.750%
2024-11-05	1.02	1.02	1.02	1.02	-8.929%	10	341	-99.020%
2024-11-01	1.10	1.15	1.10	1.12	-3.448%	22	331	-99.107%
2024-10-31	1.09	1.16	1.09	1.16	+10.476%	15	330	-99.138%
2024-10-30	1.05	1.05	1.05	1.05	+5.000%	1	331	-99.048%
2024-10-29	1.03	1.03	1.00	1.00	+2.041%	3	330	-99.000%
2024-10-28	0.94	0.98	0.94	0.98	0.000%	13	330	-98.980%
2024-10-25	0.88	1.05	0.88	0.98	-2.000%	646	327	-98.980%
2024-10-24	1.03	1.03	0.95	1.00	-33.333%	25	69	-99.000%
2024-10-23	1.42	1.50	1.40	1.50	+8.696%	47	81	-99.333%
2024-10-22	1.37	1.38	1.37	1.38	+0.730%	2	45	-99.275%
2024-10-21	1.37	1.37	1.37	1.37	+4.580%	1	43	-99.270%
2024-10-18	1.34	1.34	1.31	1.31	-6.429%	24	42	-99.237%
2024-10-17	1.40	1.40	1.40	1.40	-15.663%	2	30	-99.286%
2024-10-14	1.66	1.66	1.66	1.66	-2.353%	1	28	-99.398%
2024-10-11	1.57	1.71	1.31	1.70	0.000%	62	28	-99.412%