Dark

TSLA20250516P175
TSLA May 16 2025 175.00 Put (TSLA250516P00175000)
option OPRA

Expired

May 15, 2025

0.0100-50.000%(-0.0100)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.01	0.01	0.01	0.01	-50.000%	8	16,095	0.000%
2025-05-14	0.02	0.02	0.01	0.02	+100.000%	1,620	16,097	-50.000%
2025-05-13	0.01	0.02	0.01	0.01	0.000%	3,078	15,218	0.000%
2025-05-12	0.04	0.04	0.01	0.01	-87.500%	769	15,222	0.000%
2025-05-09	0.06	0.10	0.03	0.08	-11.111%	19,914	14,952	-87.500%
2025-05-08	0.08	0.13	0.06	0.09	-35.714%	1,671	6,422	-88.889%
2025-05-07	0.15	0.16	0.12	0.14	-6.667%	756	5,885	-92.857%
2025-05-06	0.22	0.22	0.13	0.15	-21.053%	686	5,717	-93.333%
2025-05-05	0.34	0.34	0.19	0.19	-45.714%	572	5,799	-94.737%
2025-05-02	0.46	0.48	0.35	0.35	-35.185%	646	5,817	-97.143%
2025-05-01	0.64	0.64	0.52	0.54	-11.475%	294	5,954	-98.148%
2025-04-30	0.86	0.93	0.61	0.61	-6.154%	640	6,109	-98.361%
2025-04-29	0.70	0.78	0.65	0.65	-9.722%	114	5,672	-98.462%
2025-04-28	0.78	0.94	0.72	0.72	-16.279%	406	5,632	-98.611%
2025-04-25	1.04	1.06	0.81	0.86	-21.818%	2,310	5,577	-98.837%
2025-04-24	1.24	1.33	1.07	1.10	-20.863%	416	5,773	-99.091%
2025-04-23	1.33	1.58	1.23	1.39	-56.289%	850	5,643	-99.281%
2025-04-22	3.43	3.68	2.88	3.18	-20.500%	1,565	5,736	-99.686%
2025-04-21	4.00	5.05	4.00	4.00	+31.148%	836	5,373	-99.750%
2025-04-17	2.93	3.27	2.75	3.05	-6.154%	543	4,861	-99.672%
2025-04-16	2.94	4.46	2.60	3.25	+29.482%	935	4,861	-99.692%
2025-04-15	3.38	3.38	2.42	2.51	-17.705%	594	4,338	-99.602%
2025-04-14	3.30	4.39	2.77	3.05	-28.738%	679	4,584	-99.672%
2025-04-11	4.78	6.50	4.25	4.28	-17.692%	634	4,566	-99.766%
2025-04-10	3.85	7.92	3.80	5.20	+71.617%	942	4,608	-99.808%
2025-04-09	10.42	10.55	2.73	3.03	-73.114%	3,387	4,931	-99.670%
2025-04-08	5.75	12.45	4.71	11.27	+31.505%	3,157	4,286	-99.911%
2025-04-07	10.15	13.65	6.07	8.57	+20.704%	1,989	3,602	-99.883%
2025-04-04	3.85	8.80	3.30	7.10	+150.883%	1,796	3,448	-99.859%
2025-04-03	2.98	3.20	2.43	2.83	+23.043%	222	3,867	-99.647%
2025-04-02	3.40	3.75	2.12	2.30	-17.857%	392	3,782	-99.565%
2025-04-01	3.41	3.45	2.51	2.80	-17.889%	506	3,856	-99.643%
2025-03-31	4.35	5.10	3.33	3.41	+7.571%	158	3,624	-99.707%
2025-03-28	2.72	3.35	2.58	3.17	+24.803%	216	3,612	-99.685%
2025-03-27	2.56	2.60	1.96	2.54	0.000%	119	3,594	-99.606%
2025-03-26	2.22	2.82	2.16	2.54	+20.379%	386	3,547	-99.606%
2025-03-25	2.26	2.61	2.10	2.11	-13.169%	223	3,509	-99.526%
2025-03-24	3.30	3.40	2.40	2.43	-41.446%	786	3,401	-99.588%
2025-03-21	5.68	5.68	4.15	4.15	-23.853%	1,402	3,287	-99.759%
2025-03-20	5.93	6.15	5.15	5.45	+1.301%	169	2,733	-99.817%
2025-03-19	6.30	6.50	4.74	5.38	-25.070%	430	2,685	-99.814%
2025-03-18	6.55	8.20	6.41	7.18	+36.762%	273	2,459	-99.861%
2025-03-17	5.15	6.25	4.80	5.25	+7.143%	260	2,429	-99.810%
2025-03-14	5.68	6.20	4.70	4.90	-26.866%	1,524	2,273	-99.796%
2025-03-13	6.47	7.78	6.30	6.70	+12.985%	222	1,559	-99.851%
2025-03-12	6.85	7.64	5.80	5.93	-38.549%	861	1,559	-99.831%
2025-03-11	11.20	12.49	8.60	9.65	-18.908%	399	1,140	-99.896%
2025-03-10	5.75	12.30	5.67	11.90	+164.444%	424	1,010	-99.916%
2025-03-07	4.60	5.75	4.10	4.50	-1.099%	88	876	-99.778%
2025-03-06	3.50	4.60	3.50	4.55	+44.444%	166	854	-99.780%
2025-03-05	4.10	4.45	3.15	3.15	-25.882%	127	869	-99.683%
2025-03-04	4.17	5.65	3.48	4.25	+18.056%	180	820	-99.765%
2025-03-03	2.34	3.70	2.24	3.60	+50.628%	88	852	-99.722%
2025-02-28	3.40	4.00	2.39	2.39	-24.127%	174	797	-99.582%
2025-02-27	2.53	3.20	2.46	3.15	+17.537%	66	763	-99.683%
2025-02-26	1.95	2.68	1.95	2.68	+18.584%	69	721	-99.627%
2025-02-25	1.45	2.26	1.45	2.26	+103.604%	47	739	-99.558%
2025-02-24	1.11	1.11	1.11	1.11	+9.901%	1	719	-99.099%
2025-02-21	0.90	1.01	0.90	1.01	+17.442%	8	718	-99.010%
2025-02-20	0.86	0.86	0.86	0.86	-2.273%	1	718	-98.837%
2025-02-19	0.91	0.91	0.88	0.88	-12.000%	6	718	-98.864%
2025-02-18	1.02	1.03	0.99	1.00	-11.504%	10	715	-99.000%
2025-02-14	1.08	1.17	1.08	1.13	+2.727%	98	743	-99.115%
2025-02-13	1.21	1.21	1.10	1.10	-16.031%	51	754	-99.091%
2025-02-12	1.53	1.53	1.31	1.31	-18.634%	19	754	-99.237%
2025-02-11	1.08	1.61	1.08	1.61	+57.843%	31	737	-99.379%
2025-02-10	1.02	1.02	1.02	1.02	-2.857%	3	711	-99.020%
2025-02-07	1.05	1.05	1.05	1.05	0.000%	2	711	-99.048%
2025-02-06	1.16	1.16	1.05	1.05	+0.962%	57	710	-99.048%
2025-02-05	1.00	1.04	0.97	1.04	+8.333%	36	677	-99.038%
2025-02-04	1.01	1.01	0.96	0.96	-12.727%	5	676	-98.958%
2025-02-03	1.01	1.19	1.01	1.10	+18.280%	26	676	-99.091%
2025-01-30	0.95	0.95	0.87	0.93	-10.577%	7	681	-98.925%
2025-01-29	1.05	1.13	1.04	1.04	+0.971%	20	681	-99.038%
2025-01-28	1.03	1.03	1.03	1.03	-1.905%	1	679	-99.029%
2025-01-27	0.99	1.05	0.99	1.05	+10.526%	13	678	-99.048%
2025-01-24	0.92	0.95	0.92	0.95	-4.040%	26	667	-98.947%
2025-01-22	0.99	0.99	0.99	0.99	-5.714%	10	658	-98.990%
2025-01-21	1.12	1.21	1.05	1.05	-25.000%	7	658	-99.048%
2025-01-14	1.40	1.40	1.40	1.40	-5.405%	1	654	-99.286%
2025-01-10	1.48	1.53	1.47	1.48	-5.732%	150	654	-99.324%
2025-01-07	1.63	1.63	1.57	1.57	-0.633%	2	602	-99.363%
2025-01-06	1.58	1.58	1.58	1.58	-6.509%	1	603	-99.367%
2025-01-03	1.86	1.86	1.69	1.69	-17.561%	4	603	-99.408%
2025-01-02	1.99	2.05	1.99	2.05	+19.883%	2	604	-99.512%
2024-12-31	1.71	1.71	1.71	1.71	-2.286%	1	605	-99.415%
2024-12-30	1.75	1.75	1.75	1.75	-8.854%	2	605	-99.429%
2024-12-24	1.92	1.92	1.92	1.92	-29.412%	10	615	-99.479%
2024-12-20	2.72	2.72	2.72	2.72	+38.071%	1	615	-99.632%
2024-12-18	1.97	1.97	1.97	1.97	-6.190%	1	615	-99.492%
2024-12-16	2.02	2.10	2.02	2.10	+3.960%	6	615	-99.524%
2024-12-13	2.02	2.02	2.02	2.02	-0.980%	2	615	-99.505%
2024-12-12	2.04	2.04	2.04	2.04	+12.707%	1	615	-99.510%
2024-12-11	1.81	1.81	1.81	1.81	-9.950%	1	615	-99.448%
2024-12-10	2.05	2.05	2.01	2.01	-4.739%	3	614	-99.502%
2024-12-09	2.14	2.14	2.11	2.11	-0.472%	3	615	-99.526%
2024-12-06	2.13	2.13	2.12	2.12	-2.752%	4	614	-99.528%
2024-12-04	2.19	2.19	2.18	2.18	-18.045%	4	612	-99.541%
2024-11-27	2.67	2.67	2.66	2.66	-12.787%	4	613	-99.624%
2024-11-25	3.05	3.05	3.05	3.05	-3.175%	1	613	-99.672%
2024-11-22	3.15	3.20	3.14	3.15	-3.077%	28	612	-99.683%
2024-11-21	3.25	3.25	3.25	3.25	-5.797%	5	623	-99.692%
2024-11-20	3.40	3.50	3.40	3.45	+0.583%	80	623	-99.710%
2024-11-18	3.43	3.43	3.43	3.43	-2.557%	1	603	-99.708%
2024-11-14	3.50	3.52	3.50	3.52	+10.000%	2	603	-99.716%
2024-11-13	2.80	3.20	2.80	3.20	+3.226%	11	603	-99.688%
2024-11-12	3.25	3.25	3.00	3.10	0.000%	120	607	-99.677%
2024-11-11	3.27	3.27	3.10	3.10	-15.761%	4	534	-99.677%
2024-11-08	4.17	4.17	3.68	3.68	-12.381%	30	536	-99.728%
2024-11-07	4.35	4.35	4.20	4.20	-15.493%	4	541	-99.762%
2024-11-06	4.96	5.28	4.83	4.97	-32.381%	127	541	-99.799%
2024-11-05	7.42	7.42	7.35	7.35	-7.080%	15	554	-99.864%
2024-11-01	7.82	7.91	7.82	7.91	+0.893%	8	554	-99.874%
2024-10-31	7.84	7.84	7.84	7.84	+11.681%	1	552	-99.872%
2024-10-30	6.96	7.02	6.96	7.02	-0.707%	3	552	-99.858%
2024-10-29	7.07	7.07	7.07	7.07	+8.769%	2	551	-99.859%
2024-10-28	6.35	6.50	6.34	6.50	+1.089%	60	549	-99.846%
2024-10-25	6.46	6.46	6.43	6.43	-11.065%	6	498	-99.844%
2024-10-24	7.75	8.05	7.23	7.23	-47.418%	49	497	-99.862%
2024-10-23	12.50	13.75	12.50	13.75	+12.153%	69	500	-99.927%
2024-10-22	12.62	12.80	12.25	12.26	+1.322%	11	436	-99.918%
2024-10-21	12.10	12.10	12.10	12.10	+1.681%	20	425	-99.917%
2024-10-18	11.96	11.96	11.90	11.90	-4.418%	10	407	-99.916%
2024-10-17	12.90	12.90	12.45	12.45	-1.190%	12	403	-99.920%
2024-10-15	12.60	12.60	12.60	12.60	-3.077%	200	391	-99.921%
2024-10-14	13.40	13.40	12.80	13.00	-7.143%	543	191	-99.923%
2024-10-11	14.18	14.18	13.10	14.00	0.000%	20	9	-99.929%