Dark

TSLA20250516P195
TSLA May 16 2025 195.00 Put (TSLA250516P00195000)
option OPRA

Expired

May 15, 2025

0.0100-50.000%(-0.0100)369

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%	369	10,281	0.000%
2025-05-14	0.01	0.02	0.01	0.02	+100.000%	193	9,997	-50.000%
2025-05-13	0.01	0.03	0.01	0.01	-50.000%	3,611	9,839	0.000%
2025-05-12	0.05	0.35	0.02	0.02	-80.000%	2,224	7,941	-50.000%
2025-05-09	0.10	0.13	0.08	0.10	-9.091%	5,716	8,153	-90.000%
2025-05-08	0.15	0.18	0.10	0.11	-42.105%	1,008	6,191	-90.909%
2025-05-07	0.23	0.23	0.18	0.19	-9.524%	401	6,038	-94.737%
2025-05-06	0.34	0.35	0.21	0.21	-30.000%	228	6,044	-95.238%
2025-05-05	0.51	0.51	0.27	0.30	-37.500%	240	6,136	-96.667%
2025-05-02	0.62	0.67	0.48	0.48	-33.333%	688	6,093	-97.917%
2025-05-01	0.85	0.85	0.68	0.72	-12.195%	381	6,104	-98.611%
2025-04-30	1.08	1.40	0.82	0.82	-3.529%	558	6,010	-98.780%
2025-04-29	0.95	1.05	0.82	0.85	-11.458%	209	5,873	-98.824%
2025-04-28	1.08	1.38	0.96	0.96	-17.949%	1,922	5,843	-98.958%
2025-04-25	1.64	1.75	1.10	1.17	-36.413%	1,396	4,716	-99.145%
2025-04-24	2.48	2.48	1.84	1.84	-28.405%	451	4,527	-99.457%
2025-04-23	2.60	3.02	2.22	2.57	-56.514%	1,253	4,417	-99.611%
2025-04-22	6.60	6.96	5.32	5.91	-24.231%	1,201	4,231	-99.831%
2025-04-21	7.10	9.25	7.00	7.80	+47.170%	904	4,099	-99.872%
2025-04-17	5.20	5.98	4.90	5.30	-8.621%	267	3,739	-99.811%
2025-04-16	5.15	7.75	4.35	5.80	+32.723%	381	3,739	-99.828%
2025-04-15	5.70	5.70	4.19	4.37	-15.146%	233	3,850	-99.771%
2025-04-14	5.30	7.29	4.68	5.15	-27.770%	350	3,738	-99.806%
2025-04-11	8.15	10.50	7.00	7.13	-18.234%	584	3,663	-99.860%
2025-04-10	7.22	12.45	6.00	8.72	+81.667%	853	3,629	-99.885%
2025-04-09	15.70	15.70	4.39	4.80	-71.681%	994	3,790	-99.792%
2025-04-08	9.15	18.57	7.50	16.95	+32.941%	890	3,734	-99.941%
2025-04-07	17.00	20.10	9.97	12.75	+15.489%	1,049	3,769	-99.922%
2025-04-04	6.64	13.35	5.80	11.04	+130.000%	2,766	3,899	-99.909%
2025-04-03	4.50	5.35	4.00	4.80	+35.211%	342	3,764	-99.792%
2025-04-02	6.00	6.34	3.30	3.55	-22.826%	226	3,752	-99.718%
2025-04-01	5.20	5.65	3.94	4.60	-16.058%	198	3,766	-99.783%
2025-03-31	7.05	8.55	5.45	5.48	-0.364%	256	3,762	-99.818%
2025-03-28	4.45	5.77	4.20	5.50	+30.952%	590	3,739	-99.818%
2025-03-27	4.25	4.28	3.10	4.20	-0.943%	98	3,666	-99.762%
2025-03-26	3.48	4.80	3.39	4.24	+32.500%	194	3,620	-99.764%
2025-03-25	3.58	4.26	3.20	3.20	-17.949%	237	3,563	-99.688%
2025-03-24	5.66	5.66	3.89	3.90	-44.206%	1,271	3,618	-99.744%
2025-03-21	9.55	9.55	6.99	6.99	-26.421%	614	2,820	-99.857%
2025-03-20	10.00	10.95	9.25	9.50	-0.524%	1,018	2,726	-99.895%
2025-03-19	10.91	11.12	8.50	9.55	-22.358%	326	2,186	-99.895%
2025-03-18	11.35	13.81	11.34	12.30	+32.258%	398	2,150	-99.919%
2025-03-17	9.49	10.55	8.45	9.30	+16.541%	594	2,278	-99.892%
2025-03-14	9.10	9.90	7.70	7.98	-25.698%	380	2,150	-99.875%
2025-03-13	9.45	12.40	9.45	10.74	+10.722%	298	1,892	-99.907%
2025-03-12	10.80	11.75	9.36	9.70	-34.987%	439	1,892	-99.897%
2025-03-11	17.31	19.40	13.47	14.92	-16.415%	357	1,860	-99.933%
2025-03-10	9.50	18.50	9.20	17.85	+167.616%	607	1,837	-99.944%
2025-03-07	7.00	9.40	6.50	6.67	-5.390%	340	2,048	-99.850%
2025-03-06	6.00	7.60	5.71	7.05	+41.000%	805	2,105	-99.858%
2025-03-05	6.20	6.80	5.00	5.00	-24.242%	41	2,400	-99.800%
2025-03-04	6.26	8.97	5.20	6.60	+29.412%	279	2,400	-99.848%
2025-03-03	3.45	5.90	3.45	5.10	+20.283%	92	2,498	-99.804%
2025-02-28	5.60	6.23	4.24	4.24	-16.206%	142	2,483	-99.764%
2025-02-27	3.95	5.15	3.65	5.06	+20.476%	629	2,417	-99.802%
2025-02-26	3.30	4.37	2.95	4.20	+15.068%	39	2,199	-99.762%
2025-02-25	2.55	3.65	2.55	3.65	+95.187%	1,345	2,196	-99.726%
2025-02-24	2.00	2.00	1.70	1.87	+12.651%	202	1,185	-99.465%
2025-02-21	1.22	1.66	1.22	1.66	+34.959%	504	1,090	-99.398%
2025-02-20	1.23	1.23	1.23	1.23	+2.500%	1	846	-99.187%
2025-02-19	1.32	1.32	1.20	1.20	-19.463%	30	846	-99.167%
2025-02-18	1.49	1.49	1.49	1.49	-11.834%	1	819	-99.329%
2025-02-14	1.69	1.69	1.69	1.69	-3.977%	2	819	-99.408%
2025-02-13	1.97	1.97	1.73	1.76	-5.376%	4	819	-99.432%
2025-02-12	2.09	2.10	1.86	1.86	-24.082%	12	819	-99.462%
2025-02-11	1.96	2.46	1.96	2.45	+51.235%	185	815	-99.592%
2025-02-10	1.55	1.64	1.49	1.62	+8.725%	15	650	-99.383%
2025-02-07	1.46	1.49	1.46	1.49	+3.472%	6	640	-99.329%
2025-02-06	1.55	1.61	1.44	1.44	0.000%	5	640	-99.306%
2025-02-05	1.44	1.44	1.44	1.44	+6.667%	1	639	-99.306%
2025-02-04	1.37	1.37	1.35	1.35	-8.163%	3	638	-99.259%
2025-02-03	1.48	1.48	1.47	1.47	+24.576%	3	636	-99.320%
2025-01-31	1.08	1.18	1.08	1.18	+5.357%	4	634	-99.153%
2025-01-30	1.12	1.12	1.12	1.12	-24.832%	10	622	-99.107%
2025-01-29	1.58	1.58	1.49	1.49	-4.487%	4	622	-99.329%
2025-01-28	1.56	1.56	1.56	1.56	+21.875%	1	619	-99.359%
2025-01-24	1.14	1.28	1.14	1.28	+2.400%	92	620	-99.219%
2025-01-23	1.30	1.30	1.25	1.25	-7.407%	51	579	-99.200%
2025-01-22	1.35	1.35	1.35	1.35	-17.178%	3	578	-99.259%
2025-01-21	1.63	1.63	1.63	1.63	+3.165%	1	576	-99.387%
2025-01-17	1.58	1.58	1.58	1.58	-8.140%	2	576	-99.367%
2025-01-16	1.71	1.72	1.71	1.72	-3.371%	50	576	-99.419%
2025-01-15	1.78	1.78	1.78	1.78	-9.645%	50	576	-99.438%
2025-01-14	1.97	1.97	1.97	1.97	-10.455%	1	613	-99.492%
2025-01-13	2.07	2.20	2.07	2.20	-1.786%	122	614	-99.545%
2025-01-10	2.24	2.24	2.24	2.24	+4.186%	2	564	-99.554%
2025-01-08	2.12	2.15	2.12	2.15	-5.702%	51	521	-99.535%
2025-01-07	2.44	2.44	2.28	2.28	+1.333%	2	521	-99.561%
2025-01-06	2.25	2.25	2.25	2.25	-4.661%	10	521	-99.556%
2025-01-03	2.55	2.56	2.36	2.36	-19.728%	38	521	-99.576%
2025-01-02	2.93	2.98	2.82	2.94	+16.667%	20	522	-99.660%
2024-12-31	2.44	2.52	2.44	2.52	+4.132%	2	511	-99.603%
2024-12-30	2.42	2.42	2.42	2.42	-7.280%	1	511	-99.587%
2024-12-27	2.56	2.61	2.56	2.61	+2.353%	24	511	-99.617%
2024-12-24	2.55	2.55	2.55	2.55	-8.929%	1	499	-99.608%
2024-12-23	2.80	2.80	2.80	2.80	+7.692%	1	499	-99.643%
2024-12-17	2.63	2.63	2.60	2.60	-5.797%	2	499	-99.615%
2024-12-13	2.76	2.76	2.75	2.76	0.000%	6	499	-99.638%
2024-12-12	2.76	2.76	2.76	2.76	+9.091%	10	497	-99.638%
2024-12-11	2.53	2.53	2.53	2.53	-6.985%	6	507	-99.605%
2024-12-10	2.88	2.88	2.72	2.72	-8.725%	11	509	-99.632%
2024-12-05	2.98	2.98	2.98	2.98	-9.422%	1	518	-99.664%
2024-12-04	3.35	3.35	3.20	3.29	-4.638%	11	518	-99.696%
2024-12-03	3.40	3.45	3.40	3.45	0.000%	3	522	-99.710%
2024-12-02	3.45	3.45	3.43	3.45	-30.862%	13	524	-99.710%
2024-11-21	4.99	4.99	4.99	4.99	+3.099%	2	513	-99.800%
2024-11-19	4.84	4.84	4.84	4.84	-19.333%	1	513	-99.793%
2024-11-15	5.60	6.00	5.60	6.00	+4.348%	6	513	-99.833%
2024-11-14	5.05	5.75	5.00	5.75	+22.340%	16	512	-99.826%
2024-11-13	4.70	4.70	4.70	4.70	+2.174%	10	507	-99.787%
2024-11-11	5.00	5.00	4.60	4.60	-14.815%	3	497	-99.783%
2024-11-08	6.61	6.61	5.40	5.40	-32.919%	10	499	-99.815%
2024-11-06	7.75	8.35	7.75	8.05	-35.497%	29	497	-99.876%
2024-11-05	12.48	12.48	12.48	12.48	-10.857%	1	519	-99.920%
2024-11-04	14.85	14.85	14.00	14.00	+3.704%	98	518	-99.929%
2024-11-01	13.50	13.50	13.50	13.50	+20.536%	2	420	-99.926%
2024-10-30	11.15	11.25	11.15	11.20	-0.885%	120	420	-99.911%
2024-10-29	11.25	11.75	11.25	11.30	+9.709%	4	335	-99.912%
2024-10-28	10.40	10.45	10.04	10.30	-4.186%	15	334	-99.903%
2024-10-25	11.69	11.69	10.55	10.75	-9.436%	28	320	-99.907%
2024-10-24	12.95	12.95	11.87	11.87	-43.744%	7	310	-99.916%
2024-10-23	20.50	21.10	20.50	21.10	+7.928%	4	308	-99.953%
2024-10-22	19.55	19.55	19.55	19.55	+1.823%	1	307	-99.949%
2024-10-18	19.20	19.20	19.20	19.20	-1.285%	2	306	-99.948%
2024-10-16	20.10	20.10	19.45	19.45	-4.423%	13	306	-99.949%
2024-10-15	19.65	20.35	19.65	20.35	-7.078%	31	296	-99.951%
2024-10-14	21.90	21.90	21.90	21.90	+4.038%	1	265	-99.954%
2024-10-11	22.14	22.14	20.80	21.05	0.000%	530	264	-99.952%