Dark

TSLA20250516P190
TSLA May 16 2025 190.00 Put (TSLA250516P00190000)
option OPRA

Expired

May 15, 2025

0.0100-50.000%(-0.0100)164

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%	164	10,715	0.000%
2025-05-14	0.01	0.02	0.01	0.02	+100.000%	449	10,842	-50.000%
2025-05-13	0.04	0.04	0.01	0.01	-66.667%	132	10,789	0.000%
2025-05-12	0.01	0.05	0.01	0.03	-62.500%	2,271	10,836	-66.667%
2025-05-09	0.09	0.10	0.06	0.08	-20.000%	8,744	9,808	-87.500%
2025-05-08	0.14	0.16	0.09	0.10	-41.176%	739	6,699	-90.000%
2025-05-07	0.19	0.20	0.17	0.17	-10.526%	304	6,577	-94.118%
2025-05-06	0.32	0.32	0.19	0.19	-26.923%	535	6,520	-94.737%
2025-05-05	0.46	0.46	0.24	0.26	-40.909%	116	6,324	-96.154%
2025-05-02	0.61	0.61	0.44	0.44	-33.333%	1,088	6,363	-97.727%
2025-05-01	0.80	0.80	0.65	0.66	-14.286%	309	6,011	-98.485%
2025-04-30	0.91	1.24	0.76	0.77	-2.532%	1,114	5,977	-98.701%
2025-04-29	0.87	0.97	0.77	0.79	-11.236%	585	5,920	-98.734%
2025-04-28	1.00	1.26	0.89	0.89	-16.822%	865	5,639	-98.876%
2025-04-25	1.49	1.55	1.00	1.07	-33.125%	3,088	5,415	-99.065%
2025-04-24	2.16	2.16	1.59	1.60	-26.941%	549	5,147	-99.375%
2025-04-23	2.13	2.60	1.89	2.19	-56.805%	2,115	5,162	-99.543%
2025-04-22	5.70	5.70	4.55	5.07	-22.000%	2,093	5,124	-99.803%
2025-04-21	6.20	8.00	6.00	6.50	+42.857%	1,698	4,202	-99.846%
2025-04-17	4.60	5.25	4.15	4.55	-7.895%	497	3,880	-99.780%
2025-04-16	4.55	6.85	3.67	4.94	+30.688%	858	3,880	-99.798%
2025-04-15	4.86	5.01	3.60	3.78	-19.058%	265	3,908	-99.735%
2025-04-14	4.70	6.36	4.08	4.67	-23.443%	404	3,880	-99.786%
2025-04-11	6.80	9.49	6.08	6.10	-14.446%	1,076	3,766	-99.836%
2025-04-10	5.25	11.29	5.25	7.13	+78.250%	1,346	3,668	-99.860%
2025-04-09	14.65	14.65	4.00	4.00	-73.856%	1,613	3,291	-99.750%
2025-04-08	8.21	16.88	6.60	15.30	+19.531%	1,931	3,390	-99.935%
2025-04-07	14.28	18.41	8.25	12.80	+28.000%	1,867	3,314	-99.922%
2025-04-04	5.70	11.70	5.30	10.00	+135.294%	2,056	3,640	-99.900%
2025-04-03	4.50	4.55	3.55	4.25	+41.667%	191	3,762	-99.765%
2025-04-02	5.09	5.50	2.96	3.00	-25.187%	643	3,735	-99.667%
2025-04-01	4.50	5.05	3.51	4.01	-19.800%	187	3,740	-99.751%
2025-03-31	6.30	7.50	4.80	5.00	+7.066%	946	3,685	-99.800%
2025-03-28	3.58	5.00	3.58	4.67	+26.216%	642	3,208	-99.786%
2025-03-27	3.70	3.76	2.75	3.70	0.000%	243	3,190	-99.730%
2025-03-26	3.07	4.23	2.97	3.70	+27.148%	174	3,199	-99.730%
2025-03-25	3.17	3.77	2.89	2.91	-14.412%	385	3,183	-99.656%
2025-03-24	5.42	5.42	3.37	3.40	-43.802%	419	3,222	-99.706%
2025-03-21	8.58	8.58	6.05	6.05	-26.667%	1,412	3,189	-99.835%
2025-03-20	8.70	9.35	8.00	8.25	+1.852%	168	2,954	-99.879%
2025-03-19	9.65	9.78	7.27	8.10	-26.027%	415	2,914	-99.877%
2025-03-18	9.95	12.15	9.90	10.95	+32.727%	681	2,745	-99.909%
2025-03-17	8.00	9.35	7.30	8.25	+16.197%	306	2,449	-99.879%
2025-03-14	8.30	9.05	6.82	7.10	-24.388%	392	2,360	-99.859%
2025-03-13	9.60	11.27	9.39	9.39	+9.059%	272	2,210	-99.894%
2025-03-12	9.50	10.80	8.30	8.61	-35.890%	389	2,210	-99.884%
2025-03-11	14.80	17.75	11.80	13.43	-20.060%	541	2,190	-99.926%
2025-03-10	7.45	16.85	7.39	16.80	+158.462%	512	2,023	-99.940%
2025-03-07	6.10	8.33	5.80	6.50	+3.175%	3,482	1,914	-99.846%
2025-03-06	5.50	6.70	5.04	6.30	+35.484%	181	2,249	-99.841%
2025-03-05	5.83	6.15	4.50	4.65	-20.648%	87	2,192	-99.785%
2025-03-04	6.10	7.94	4.40	5.86	+16.040%	1,790	2,164	-99.829%
2025-03-03	3.31	5.40	2.99	5.05	+27.848%	305	735	-99.802%
2025-02-28	4.65	4.79	3.80	3.95	-11.633%	176	804	-99.747%
2025-02-27	3.60	4.60	3.20	4.47	+17.632%	175	801	-99.776%
2025-02-26	2.88	3.85	2.60	3.80	+20.635%	43	774	-99.737%
2025-02-25	1.88	3.15	1.86	3.15	+83.140%	394	793	-99.683%
2025-02-24	1.51	1.76	1.50	1.72	+17.808%	29	568	-99.419%
2025-02-21	1.28	1.53	1.28	1.46	+16.800%	72	586	-99.315%
2025-02-20	1.25	1.25	1.25	1.25	+12.613%	2	560	-99.200%
2025-02-19	1.20	1.20	1.10	1.11	-15.909%	23	559	-99.099%
2025-02-18	1.33	1.33	1.24	1.32	-11.409%	24	536	-99.242%
2025-02-14	1.50	1.59	1.49	1.49	+2.055%	16	545	-99.329%
2025-02-13	1.61	1.61	1.46	1.46	-15.116%	102	542	-99.315%
2025-02-12	2.10	2.10	1.64	1.72	-20.737%	11	542	-99.419%
2025-02-11	1.45	2.19	1.45	2.17	+68.217%	24	540	-99.539%
2025-02-10	1.42	1.47	1.29	1.29	-6.522%	25	523	-99.225%
2025-02-07	1.15	1.38	1.15	1.38	-4.828%	14	522	-99.275%
2025-02-06	1.35	1.47	1.35	1.45	+10.687%	18	515	-99.310%
2025-02-05	1.22	1.31	1.22	1.31	+3.968%	6	511	-99.237%
2025-02-04	1.26	1.26	1.26	1.26	-21.250%	7	505	-99.206%
2025-02-03	1.35	1.60	1.35	1.60	+45.455%	5	498	-99.375%
2025-01-31	1.00	1.10	1.00	1.10	+3.774%	24	498	-99.091%
2025-01-30	1.04	1.06	1.04	1.06	-27.397%	14	486	-99.057%
2025-01-29	1.38	1.46	1.38	1.46	+29.204%	24	476	-99.315%
2025-01-24	1.03	1.13	1.03	1.13	0.000%	108	474	-99.115%
2025-01-23	1.22	1.22	1.13	1.13	-23.129%	22	446	-99.115%
2025-01-21	1.47	1.47	1.47	1.47	-8.696%	3	442	-99.320%
2025-01-15	1.70	1.70	1.60	1.61	-8.523%	5	442	-99.379%
2025-01-14	1.77	1.77	1.76	1.76	-10.204%	10	443	-99.432%
2025-01-10	2.02	2.05	1.92	1.96	0.000%	208	441	-99.490%
2025-01-08	1.96	1.96	1.96	1.96	-4.854%	1	405	-99.490%
2025-01-07	2.01	2.06	2.01	2.06	-4.186%	4	405	-99.515%
2025-01-03	2.43	2.43	2.15	2.15	-21.245%	4	402	-99.535%
2025-01-02	2.63	2.75	2.45	2.73	+22.422%	42	402	-99.634%
2024-12-31	2.23	2.23	2.23	2.23	0.000%	5	388	-99.552%
2024-12-30	2.36	2.36	2.22	2.23	-5.106%	3	388	-99.552%
2024-12-26	2.35	2.35	2.35	2.35	-5.242%	1	387	-99.574%
2024-12-24	2.48	2.48	2.48	2.48	-5.344%	1	386	-99.597%
2024-12-23	2.62	2.62	2.62	2.62	-15.484%	2	386	-99.618%
2024-12-20	3.10	3.10	3.10	3.10	-7.463%	1	384	-99.677%
2024-12-19	2.72	3.35	2.72	3.35	+40.756%	28	384	-99.701%
2024-12-18	2.38	2.38	2.38	2.38	-9.160%	1	387	-99.580%
2024-12-17	2.62	2.62	2.62	2.62	+3.150%	25	386	-99.618%
2024-12-13	2.52	2.54	2.52	2.54	-2.308%	42	371	-99.606%
2024-12-12	2.32	2.60	2.32	2.60	+9.244%	12	391	-99.615%
2024-12-11	2.38	2.38	2.38	2.38	-4.800%	2	393	-99.580%
2024-12-10	2.66	2.66	2.50	2.50	-9.091%	17	391	-99.600%
2024-12-09	2.75	2.75	2.75	2.75	-3.509%	1	390	-99.636%
2024-12-06	2.85	2.85	2.85	2.85	+2.151%	6	391	-99.649%
2024-12-05	2.88	2.88	2.67	2.79	-10.000%	4	391	-99.642%
2024-12-03	3.09	3.10	3.09	3.10	+1.639%	15	391	-99.677%
2024-12-02	3.15	3.15	3.05	3.05	-10.294%	20	394	-99.672%
2024-11-29	3.40	3.40	3.40	3.40	-6.849%	4	380	-99.706%
2024-11-27	3.70	3.70	3.65	3.65	-6.410%	4	378	-99.726%
2024-11-25	3.90	3.90	3.90	3.90	-11.364%	50	378	-99.744%
2024-11-19	4.75	4.75	4.38	4.40	-6.383%	17	381	-99.773%
2024-11-18	4.50	4.70	4.50	4.70	-9.615%	5	372	-99.787%
2024-11-15	5.20	5.36	5.05	5.20	+4.000%	40	370	-99.808%
2024-11-14	4.53	5.00	4.53	5.00	+24.069%	9	355	-99.800%
2024-11-13	4.03	4.03	4.03	4.03	-12.771%	2	349	-99.752%
2024-11-12	4.18	4.62	4.18	4.62	+10.000%	11	349	-99.784%
2024-11-11	4.49	4.49	4.05	4.20	-13.580%	29	342	-99.762%
2024-11-08	6.25	6.25	4.86	4.86	-19.269%	128	340	-99.794%
2024-11-07	6.70	6.70	6.02	6.02	-16.736%	23	280	-99.834%
2024-11-06	8.45	8.45	7.02	7.23	-33.056%	19	262	-99.862%
2024-11-05	10.64	10.80	10.64	10.80	-10.075%	11	259	-99.907%
2024-11-04	12.90	12.90	12.01	12.01	+0.083%	4	248	-99.917%
2024-11-01	11.05	12.00	11.05	12.00	+4.621%	6	247	-99.917%
2024-10-31	11.47	11.47	11.47	11.47	+15.276%	1	248	-99.913%
2024-10-30	9.95	9.95	9.95	9.95	-1.874%	1	248	-99.899%
2024-10-29	10.30	10.30	10.14	10.14	+4.107%	104	249	-99.901%
2024-10-28	9.25	9.80	9.05	9.74	+3.617%	103	258	-99.897%
2024-10-25	9.35	9.40	9.35	9.40	-17.544%	12	159	-99.894%
2024-10-24	11.47	11.47	10.95	11.40	-40.032%	13	153	-99.912%
2024-10-23	18.09	19.01	18.00	19.01	+8.815%	4	145	-99.947%
2024-10-22	17.85	17.85	17.47	17.47	-1.355%	5	144	-99.943%
2024-10-21	18.24	18.24	17.71	17.71	+4.176%	4	144	-99.944%
2024-10-17	17.00	17.00	17.00	17.00	-8.108%	1	142	-99.941%
2024-10-15	18.50	18.50	18.50	18.50	+1.928%	1	142	-99.946%
2024-10-14	19.05	20.20	18.02	18.15	-4.724%	5	141	-99.945%
2024-10-11	18.80	19.10	17.93	19.05	0.000%	274	137	-99.948%