Dark

TSLA20250516P165
TSLA May 16 2025 165.00 Put (TSLA250516P00165000)
option OPRA

Expired

May 15, 2025

0.0100-66.667%(-0.0200)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.01	0.02	0.01	0.01	-66.667%	37	5,654	0.000%
2025-05-14	0.01	0.03	0.01	0.03	+200.000%	9	5,678	-66.667%
2025-05-13	0.02	0.02	0.01	0.01	0.000%	882	5,685	0.000%
2025-05-12	0.01	0.02	0.01	0.01	-80.000%	208	6,358	0.000%
2025-05-09	0.05	0.08	0.03	0.05	-16.667%	2,812	6,510	-80.000%
2025-05-08	0.11	0.11	0.06	0.06	-40.000%	1,349	5,797	-83.333%
2025-05-07	0.14	0.14	0.10	0.10	-9.091%	985	4,747	-90.000%
2025-05-06	0.15	0.16	0.11	0.11	-31.250%	261	4,358	-90.909%
2025-05-05	0.28	0.28	0.14	0.16	-46.667%	692	4,236	-93.750%
2025-05-02	0.39	0.39	0.28	0.30	-33.333%	3,150	3,759	-96.667%
2025-05-01	0.50	0.51	0.44	0.45	-13.462%	598	2,667	-97.778%
2025-04-30	0.62	0.69	0.52	0.52	-1.887%	427	2,210	-98.077%
2025-04-29	0.64	0.64	0.53	0.53	-10.169%	325	1,954	-98.113%
2025-04-28	0.70	0.71	0.59	0.59	-16.901%	205	1,930	-98.305%
2025-04-25	0.84	0.88	0.71	0.71	-25.263%	390	1,842	-98.592%
2025-04-24	1.04	1.06	0.85	0.95	-12.844%	164	1,855	-98.947%
2025-04-23	1.00	1.18	0.99	1.09	-53.219%	379	1,885	-99.083%
2025-04-22	2.54	2.60	2.12	2.33	-21.017%	352	1,964	-99.571%
2025-04-21	3.05	3.80	2.88	2.95	+24.473%	162	1,893	-99.661%
2025-04-17	2.17	2.59	2.17	2.37	-3.265%	125	1,811	-99.578%
2025-04-16	2.40	3.25	1.92	2.45	+22.500%	231	1,811	-99.592%
2025-04-15	2.61	2.61	1.94	2.00	-13.043%	94	1,632	-99.500%
2025-04-14	2.49	3.45	2.30	2.30	-30.303%	96	1,602	-99.565%
2025-04-11	4.25	5.05	3.30	3.30	-30.233%	510	1,582	-99.697%
2025-04-10	3.04	6.05	3.04	4.73	+89.960%	340	1,609	-99.789%
2025-04-09	7.75	8.00	2.32	2.49	-72.395%	295	1,517	-99.598%
2025-04-08	4.59	9.95	3.67	9.02	+34.627%	450	1,450	-99.889%
2025-04-07	8.15	11.10	5.26	6.70	+26.177%	649	1,453	-99.851%
2025-04-04	2.69	6.87	2.69	5.31	+137.054%	988	1,399	-99.812%
2025-04-03	1.96	2.39	1.93	2.24	+25.843%	162	1,412	-99.554%
2025-04-02	2.71	2.71	1.78	1.78	-23.932%	48	1,406	-99.438%
2025-04-01	2.52	2.67	2.04	2.34	-16.726%	126	1,407	-99.573%
2025-03-31	3.85	3.90	2.69	2.81	+11.952%	63	1,324	-99.644%
2025-03-28	2.03	2.60	2.03	2.51	+25.500%	58	1,327	-99.602%
2025-03-27	2.02	2.09	1.62	2.00	-3.382%	26	1,325	-99.500%
2025-03-26	1.78	2.25	1.78	2.07	+18.966%	113	1,329	-99.517%
2025-03-25	1.85	2.05	1.74	1.74	-11.675%	143	1,331	-99.425%
2025-03-24	2.72	2.72	1.93	1.97	-38.050%	217	1,345	-99.492%
2025-03-21	4.14	4.15	3.18	3.18	-23.188%	230	1,359	-99.686%
2025-03-20	4.40	4.65	3.92	4.14	+2.985%	79	1,330	-99.758%
2025-03-19	4.80	4.85	3.65	4.02	-26.103%	538	1,302	-99.751%
2025-03-18	5.04	6.25	4.85	5.44	+37.722%	924	1,264	-99.816%
2025-03-17	4.50	4.75	3.81	3.95	+5.615%	125	926	-99.747%
2025-03-14	4.45	5.00	3.72	3.74	-30.093%	1,086	972	-99.733%
2025-03-13	4.65	6.00	4.65	5.35	+15.054%	95	521	-99.813%
2025-03-12	5.40	6.00	4.59	4.65	-35.862%	126	521	-99.785%
2025-03-11	8.84	10.45	6.76	7.25	-23.924%	226	522	-99.862%
2025-03-10	4.00	9.77	4.00	9.53	+180.294%	188	433	-99.895%
2025-03-07	3.55	4.55	3.25	3.40	-5.556%	174	395	-99.706%
2025-03-06	2.86	3.73	2.86	3.60	+39.535%	28	410	-99.722%
2025-03-05	3.43	3.50	2.58	2.58	-5.495%	48	402	-99.612%
2025-03-04	4.35	4.50	2.73	2.73	-5.862%	15	360	-99.634%
2025-03-03	1.99	2.91	1.96	2.90	+29.464%	58	351	-99.655%
2025-02-28	3.20	3.20	2.24	2.24	-11.811%	118	331	-99.554%
2025-02-27	2.09	2.54	2.09	2.54	+20.952%	20	337	-99.606%
2025-02-26	1.70	2.15	1.53	2.10	+17.318%	25	335	-99.524%
2025-02-25	1.19	1.79	1.13	1.79	+84.536%	16	327	-99.441%
2025-02-24	1.10	1.10	0.92	0.97	+16.867%	22	318	-98.969%
2025-02-21	0.79	0.83	0.79	0.83	+7.792%	202	308	-98.795%
2025-02-20	0.77	0.77	0.77	0.77	-18.947%	1	211	-98.701%
2025-02-18	0.95	0.95	0.95	0.95	-3.061%	1	212	-98.947%
2025-02-14	1.00	1.04	0.98	0.98	+1.031%	10	209	-98.980%
2025-02-13	1.04	1.04	0.97	0.97	-8.491%	5	209	-98.969%
2025-02-12	1.28	1.28	1.06	1.06	-18.462%	13	209	-99.057%
2025-02-11	1.00	1.30	1.00	1.30	+47.727%	4	198	-99.231%
2025-02-10	0.95	0.95	0.87	0.88	-5.376%	4	194	-98.864%
2025-02-07	0.80	0.93	0.80	0.93	-7.000%	168	193	-98.925%
2025-02-06	1.00	1.00	1.00	1.00	+19.048%	1	148	-99.000%
2025-02-05	0.84	0.84	0.84	0.84	-9.677%	2	148	-98.810%
2025-02-03	0.96	1.03	0.90	0.93	+27.397%	5	146	-98.925%
2025-01-30	0.73	0.73	0.73	0.73	-24.742%	1	145	-98.630%
2025-01-29	0.88	0.97	0.88	0.97	+1.042%	3	145	-98.969%
2025-01-28	0.95	0.96	0.95	0.96	+12.941%	2	147	-98.958%
2025-01-27	0.85	0.85	0.85	0.85	+7.595%	1	147	-98.824%
2025-01-24	0.72	0.79	0.72	0.79	-1.250%	10	148	-98.734%
2025-01-23	0.80	0.80	0.80	0.80	-4.762%	2	143	-98.750%
2025-01-22	0.84	0.84	0.84	0.84	-16.832%	2	144	-98.810%
2025-01-17	1.02	1.02	1.01	1.01	-3.810%	4	146	-99.010%
2025-01-16	1.05	1.05	1.05	1.05	-2.778%	1	146	-99.048%
2025-01-15	1.08	1.08	1.08	1.08	-5.263%	1	145	-99.074%
2025-01-14	1.14	1.14	1.14	1.14	-8.800%	2	144	-99.123%
2025-01-13	1.25	1.25	1.25	1.25	-14.966%	1	142	-99.200%
2025-01-03	1.55	1.55	1.47	1.47	-15.029%	14	142	-99.320%
2025-01-02	1.54	1.73	1.54	1.73	+18.493%	2	148	-99.422%
2024-12-31	1.46	1.46	1.46	1.46	-2.013%	2	146	-99.315%
2024-12-30	1.64	1.64	1.49	1.49	-9.697%	5	146	-99.329%
2024-12-27	1.65	1.65	1.65	1.65	-23.611%	12	144	-99.394%
2024-12-19	1.95	2.16	1.95	2.16	+24.138%	3	146	-99.537%
2024-12-18	1.67	1.74	1.67	1.74	-4.396%	3	146	-99.425%
2024-12-17	1.82	1.82	1.82	1.82	+5.202%	1	145	-99.451%
2024-12-13	1.75	1.75	1.73	1.73	+12.338%	4	144	-99.422%
2024-12-12	1.54	1.54	1.54	1.54	-0.645%	1	143	-99.351%
2024-12-11	1.62	1.62	1.53	1.55	-3.125%	35	142	-99.355%
2024-12-10	1.72	1.73	1.60	1.60	-10.112%	7	118	-99.375%
2024-12-06	1.78	1.78	1.78	1.78	-0.559%	10	118	-99.438%
2024-12-04	1.79	1.82	1.79	1.79	-3.243%	6	113	-99.441%
2024-12-03	1.89	1.89	1.84	1.85	-3.141%	8	114	-99.459%
2024-12-02	1.90	1.91	1.90	1.91	-6.829%	6	110	-99.476%
2024-11-29	2.10	2.10	2.03	2.05	-8.482%	12	112	-99.512%
2024-11-27	2.24	2.24	2.24	2.24	-0.885%	2	111	-99.554%
2024-11-26	2.28	2.28	2.26	2.26	-7.755%	3	111	-99.558%
2024-11-25	2.45	2.45	2.45	2.45	-11.871%	2	113	-99.592%
2024-11-18	3.00	3.00	2.78	2.78	-10.611%	2	111	-99.640%
2024-11-15	3.11	3.11	3.11	3.11	+11.871%	2	113	-99.678%
2024-11-14	2.38	2.78	2.38	2.78	+18.298%	4	112	-99.640%
2024-11-13	2.35	2.35	2.35	2.35	-7.843%	1	110	-99.574%
2024-11-12	2.55	2.55	2.55	2.55	-1.544%	2	110	-99.608%
2024-11-11	2.65	2.65	2.59	2.59	-13.667%	3	112	-99.614%
2024-11-08	3.00	3.00	3.00	3.00	-10.448%	8	114	-99.667%
2024-11-07	3.35	3.35	3.35	3.35	-14.103%	1	110	-99.701%
2024-11-06	3.75	4.00	3.75	3.90	-40.458%	3	111	-99.744%
2024-11-01	6.55	6.55	6.55	6.55	+0.769%	2	109	-99.847%
2024-10-31	5.85	6.50	5.85	6.50	+15.044%	49	108	-99.846%
2024-10-30	5.60	5.65	5.40	5.65	+3.670%	115	107	-99.823%
2024-10-29	5.50	5.50	5.45	5.45	+11.224%	2	58	-99.817%
2024-10-28	4.90	4.90	4.90	4.90	-6.667%	1	57	-99.796%
2024-10-25	5.25	5.25	5.25	5.25	-3.670%	2	56	-99.810%
2024-10-24	5.82	6.03	5.42	5.45	-47.292%	43	56	-99.817%
2024-10-23	10.72	10.72	10.34	10.34	+4.656%	4	62	-99.903%
2024-10-22	9.82	9.88	9.82	9.88	+4.110%	2	62	-99.899%
2024-10-21	9.50	9.50	9.49	9.49	+3.152%	5	61	-99.895%
2024-10-18	9.45	9.45	9.20	9.20	-7.538%	4	56	-99.891%
2024-10-17	9.95	9.95	9.95	9.95	+2.051%	18	54	-99.899%
2024-10-16	9.95	9.95	9.75	9.75	-2.108%	33	39	-99.897%
2024-10-14	10.80	10.80	9.96	9.96	-5.860%	5	6	-99.900%
2024-10-11	10.57	10.58	10.57	10.58	0.000%	8	4	-99.905%