Dark

TSLA20250516P150
TSLA May 16 2025 150.00 Put (TSLA250516P00150000)
option OPRA

Expired

May 15, 2025

0.01000.000%(0.0000)188

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.01	0.02	0.01	0.01	0.000%	188	19,540	0.000%
2025-05-14	0.01	0.01	0.01	0.01	0.000%	62	19,608	0.000%
2025-05-13	0.01	0.01	0.01	0.01	0.000%	697	19,646	0.000%
2025-05-12	0.01	0.02	0.01	0.01	-66.667%	552	19,733	0.000%
2025-05-09	0.02	0.05	0.01	0.03	-25.000%	5,366	19,780	-66.667%
2025-05-08	0.03	0.10	0.03	0.04	-42.857%	2,819	17,695	-75.000%
2025-05-07	0.05	0.10	0.05	0.07	-22.222%	4,089	17,057	-85.714%
2025-05-06	0.11	0.12	0.07	0.09	-18.182%	3,068	14,751	-88.889%
2025-05-05	0.20	0.20	0.10	0.11	-42.105%	747	14,185	-90.909%
2025-05-02	0.27	0.29	0.19	0.19	-42.424%	2,588	14,063	-94.737%
2025-05-01	0.37	0.38	0.33	0.33	-19.512%	2,546	14,157	-96.970%
2025-04-30	0.50	0.59	0.41	0.41	+5.128%	945	13,591	-97.561%
2025-04-29	0.47	0.51	0.39	0.39	-15.217%	1,565	13,841	-97.436%
2025-04-28	0.52	0.60	0.45	0.46	-16.364%	1,033	13,372	-97.826%
2025-04-25	0.64	0.66	0.54	0.55	-20.290%	2,340	13,428	-98.182%
2025-04-24	0.75	0.78	0.62	0.69	-11.538%	759	13,530	-98.551%
2025-04-23	0.80	0.82	0.55	0.78	-50.318%	1,758	13,576	-98.718%
2025-04-22	1.65	1.74	1.38	1.57	-16.043%	1,541	13,633	-99.363%
2025-04-21	2.10	2.51	1.87	1.87	+12.651%	1,988	13,195	-99.465%
2025-04-17	1.52	1.83	1.50	1.66	-2.924%	1,824	12,339	-99.398%
2025-04-16	1.63	2.28	1.33	1.71	+19.580%	665	12,339	-99.415%
2025-04-15	1.83	1.83	1.39	1.43	-18.750%	796	12,136	-99.301%
2025-04-14	1.90	2.38	1.60	1.76	-26.971%	929	12,040	-99.432%
2025-04-11	2.98	3.75	2.35	2.41	-16.897%	1,342	11,792	-99.585%
2025-04-10	2.34	4.60	2.15	2.90	+53.439%	1,402	11,653	-99.655%
2025-04-09	6.00	6.01	1.65	1.89	-69.712%	2,731	11,781	-99.471%
2025-04-08	4.20	7.10	2.59	6.24	+30.000%	2,152	11,133	-99.840%
2025-04-07	5.45	8.05	3.48	4.80	+20.000%	3,512	10,576	-99.792%
2025-04-04	2.01	4.90	1.82	4.00	+151.572%	12,074	9,162	-99.750%
2025-04-03	1.53	1.69	1.37	1.59	+18.657%	334	5,841	-99.371%
2025-04-02	1.96	2.10	1.26	1.34	-21.637%	1,102	5,944	-99.254%
2025-04-01	1.90	2.03	1.55	1.71	-16.585%	620	6,480	-99.415%
2025-03-31	2.27	2.68	1.95	2.05	+11.413%	721	6,153	-99.512%
2025-03-28	1.45	1.93	1.45	1.84	+22.667%	286	6,062	-99.457%
2025-03-27	1.49	1.55	1.22	1.50	-2.597%	523	6,029	-99.333%
2025-03-26	1.38	1.65	1.36	1.54	+14.925%	318	6,071	-99.351%
2025-03-25	1.41	1.51	1.33	1.34	-7.586%	766	5,969	-99.254%
2025-03-24	1.89	1.97	1.41	1.45	-33.790%	1,839	5,889	-99.310%
2025-03-21	2.76	2.80	2.19	2.19	-19.780%	1,702	5,769	-99.543%
2025-03-20	2.86	3.05	2.59	2.73	+3.802%	662	5,472	-99.634%
2025-03-19	3.13	3.26	2.41	2.63	-25.915%	1,200	5,140	-99.620%
2025-03-18	3.27	4.10	3.27	3.55	+30.996%	489	4,504	-99.718%
2025-03-17	2.80	3.20	2.52	2.71	+3.042%	946	4,452	-99.631%
2025-03-14	3.05	3.45	2.60	2.63	-24.425%	2,256	4,239	-99.620%
2025-03-13	3.20	4.15	3.20	3.48	+10.476%	399	3,416	-99.713%
2025-03-12	4.05	4.30	3.15	3.15	-42.727%	983	3,416	-99.683%
2025-03-11	6.35	7.40	4.75	5.50	-18.519%	2,312	3,380	-99.818%
2025-03-10	2.78	7.00	2.75	6.75	+181.250%	1,275	1,623	-99.852%
2025-03-07	2.50	3.30	2.35	2.40	-0.826%	1,562	1,457	-99.583%
2025-03-06	2.35	2.64	2.04	2.42	+28.042%	288	1,241	-99.587%
2025-03-05	2.49	2.62	1.89	1.89	-24.096%	227	1,200	-99.471%
2025-03-04	2.39	3.32	1.98	2.49	+28.351%	442	1,120	-99.598%
2025-03-03	1.48	2.20	1.38	1.94	+12.791%	186	1,009	-99.485%
2025-02-28	1.86	2.20	1.60	1.72	-4.444%	688	1,032	-99.419%
2025-02-27	1.46	1.82	1.35	1.80	+24.138%	337	971	-99.444%
2025-02-26	1.20	1.56	1.14	1.45	+12.403%	266	739	-99.310%
2025-02-25	0.90	1.33	0.90	1.29	+72.000%	205	837	-99.225%
2025-02-24	0.78	0.87	0.75	0.75	+4.167%	44	789	-98.667%
2025-02-21	0.59	0.77	0.59	0.72	+18.033%	470	796	-98.611%
2025-02-20	0.61	0.61	0.61	0.61	0.000%	1	617	-98.361%
2025-02-19	0.66	0.66	0.61	0.61	-10.294%	21	616	-98.361%
2025-02-18	0.70	0.70	0.68	0.68	-13.924%	29	597	-98.529%
2025-02-13	0.82	0.82	0.79	0.79	-4.819%	217	663	-98.734%
2025-02-12	0.97	0.97	0.83	0.83	-14.433%	3	663	-98.795%
2025-02-11	0.72	0.98	0.72	0.97	+40.580%	283	664	-98.969%
2025-02-10	0.70	0.70	0.69	0.69	-6.757%	11	459	-98.551%
2025-02-07	0.76	0.76	0.74	0.74	-3.896%	4	456	-98.649%
2025-02-06	0.77	0.77	0.77	0.77	+8.451%	2	456	-98.701%
2025-02-04	0.71	0.71	0.71	0.71	-5.333%	1	456	-98.592%
2025-02-03	0.68	0.76	0.68	0.75	+25.000%	23	457	-98.667%
2025-01-31	0.60	0.60	0.60	0.60	-6.250%	8	456	-98.333%
2025-01-30	0.59	0.64	0.59	0.64	-8.571%	8	444	-98.438%
2025-01-29	0.70	0.77	0.70	0.70	-1.408%	421	444	-98.571%
2025-01-27	0.81	0.81	0.71	0.71	+24.561%	37	237	-98.592%
2025-01-24	0.57	0.57	0.57	0.57	-25.000%	2	201	-98.246%
2025-01-21	0.79	0.79	0.74	0.76	-8.434%	11	202	-98.684%
2025-01-17	0.82	0.83	0.81	0.83	0.000%	46	186	-98.795%
2025-01-16	0.84	0.85	0.83	0.83	-1.190%	6	186	-98.795%
2025-01-15	0.84	0.84	0.84	0.84	-12.500%	2	184	-98.810%
2025-01-13	0.94	0.97	0.94	0.96	+2.128%	13	183	-98.958%
2025-01-08	0.94	0.94	0.94	0.94	-6.931%	1	195	-98.936%
2025-01-07	1.07	1.07	1.01	1.01	-6.481%	11	195	-99.010%
2025-01-06	1.08	1.08	1.05	1.08	-6.897%	15	185	-99.074%
2025-01-03	1.18	1.18	1.16	1.16	-10.769%	16	181	-99.138%
2025-01-02	1.20	1.30	1.20	1.30	+10.169%	24	180	-99.231%
2024-12-31	1.12	1.18	1.12	1.18	+2.609%	21	199	-99.153%
2024-12-30	1.29	1.29	1.15	1.15	-11.538%	19	199	-99.130%
2024-12-27	1.36	1.36	1.30	1.30	+5.691%	26	199	-99.231%
2024-12-26	1.25	1.25	1.22	1.23	-13.986%	7	201	-99.187%
2024-12-23	1.43	1.43	1.43	1.43	-15.882%	5	195	-99.301%
2024-12-20	1.70	1.70	1.70	1.70	-2.857%	1	195	-99.412%
2024-12-19	1.56	1.75	1.56	1.75	+15.894%	58	196	-99.429%
2024-12-18	1.37	1.51	1.37	1.51	+0.667%	7	181	-99.338%
2024-12-17	1.50	1.50	1.50	1.50	+3.448%	1	182	-99.333%
2024-12-16	1.41	1.45	1.41	1.45	+2.837%	14	182	-99.310%
2024-12-13	1.41	1.41	1.41	1.41	+2.174%	2	176	-99.291%
2024-12-12	1.27	1.39	1.26	1.38	+13.115%	20	175	-99.275%
2024-12-11	1.31	1.31	1.21	1.22	-4.688%	60	165	-99.180%
2024-12-10	1.30	1.30	1.28	1.28	-9.859%	11	138	-99.219%
2024-12-09	1.41	1.42	1.41	1.42	+2.158%	5	147	-99.296%
2024-12-06	1.39	1.39	1.39	1.39	+6.107%	6	146	-99.281%
2024-12-05	1.44	1.44	1.28	1.31	-2.239%	28	148	-99.237%
2024-12-04	1.36	1.36	1.34	1.34	-4.286%	3	174	-99.254%
2024-12-03	1.40	1.41	1.39	1.40	-2.098%	33	176	-99.286%
2024-12-02	1.47	1.47	1.42	1.43	-5.921%	7	152	-99.301%
2024-11-29	1.52	1.52	1.52	1.52	-13.143%	6	151	-99.342%
2024-11-25	1.81	1.82	1.75	1.75	-8.377%	37	152	-99.429%
2024-11-22	2.00	2.00	1.91	1.91	-5.911%	12	147	-99.476%
2024-11-21	2.03	2.07	2.00	2.03	-3.333%	9	159	-99.507%
2024-11-20	2.00	2.10	1.99	2.10	+5.000%	9	159	-99.524%
2024-11-19	1.98	2.00	1.98	2.00	-4.306%	4	151	-99.500%
2024-11-18	2.07	2.09	1.97	2.09	+10.000%	28	152	-99.522%
2024-11-14	1.87	1.90	1.76	1.90	+4.972%	69	146	-99.474%
2024-11-13	1.75	1.81	1.75	1.81	-2.162%	7	181	-99.448%
2024-11-12	1.91	2.00	1.85	1.85	0.000%	13	176	-99.459%
2024-11-11	1.88	2.00	1.85	1.85	-7.960%	45	176	-99.459%
2024-11-08	2.21	2.24	2.01	2.01	-27.174%	364	203	-99.502%
2024-11-06	2.63	2.78	2.63	2.76	-31.000%	9	135	-99.638%
2024-11-05	4.10	4.10	3.75	4.00	-4.762%	4	135	-99.750%
2024-10-31	4.15	4.20	4.10	4.20	+14.130%	26	134	-99.762%
2024-10-30	3.65	3.68	3.65	3.68	-0.541%	3	110	-99.728%
2024-10-29	3.71	3.76	3.70	3.70	0.000%	10	110	-99.730%
2024-10-28	3.70	3.70	3.70	3.70	+2.778%	2	106	-99.730%
2024-10-25	3.40	3.60	3.40	3.60	-0.552%	42	108	-99.722%
2024-10-24	3.85	4.05	3.62	3.62	-46.843%	33	97	-99.724%
2024-10-23	6.81	6.81	6.81	6.81	+3.969%	1	81	-99.853%
2024-10-22	6.55	6.55	6.55	6.55	+3.968%	1	80	-99.847%
2024-10-21	6.30	6.30	6.15	6.30	+0.800%	7	81	-99.841%
2024-10-18	6.25	6.25	6.25	6.25	-3.549%	8	74	-99.840%
2024-10-16	6.53	6.53	6.48	6.48	-4.566%	2	70	-99.846%
2024-10-15	6.45	6.79	6.40	6.79	+2.105%	40	68	-99.853%
2024-10-14	6.90	6.90	6.65	6.65	-10.738%	11	28	-99.850%
2024-10-11	7.00	7.45	7.00	7.45	0.000%	34	17	-99.866%