Dark

TSLA20250516P200
TSLA May 16 2025 200.00 Put (TSLA250516P00200000)
option OPRA

Expired

May 15, 2025

0.0100-50.000%(-0.0100)706

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.01	0.08	0.01	0.01	-50.000%	706	33,226	0.000%
2025-05-14	0.01	0.13	0.01	0.02	+100.000%	1,385	33,541	-50.000%
2025-05-13	0.02	0.03	0.01	0.01	-50.000%	6,465	33,893	0.000%
2025-05-12	0.05	0.09	0.01	0.02	-77.778%	2,317	32,355	-50.000%
2025-05-09	0.10	0.13	0.08	0.09	-30.769%	4,732	32,655	-88.889%
2025-05-08	0.15	0.20	0.10	0.13	-35.000%	2,403	32,727	-92.308%
2025-05-07	0.27	0.28	0.20	0.20	-23.077%	3,025	33,527	-95.000%
2025-05-06	0.40	0.42	0.25	0.26	-23.529%	5,009	33,526	-96.154%
2025-05-05	0.53	0.55	0.30	0.34	-37.037%	2,005	35,030	-97.059%
2025-05-02	0.71	0.77	0.52	0.54	-34.940%	4,338	34,646	-98.148%
2025-05-01	0.97	0.97	0.74	0.83	-9.783%	1,967	34,557	-98.795%
2025-04-30	1.15	1.60	0.89	0.92	0.000%	3,465	34,587	-98.913%
2025-04-29	1.07	1.19	0.89	0.92	-12.381%	2,656	34,611	-98.913%
2025-04-28	1.20	1.54	1.03	1.05	-19.847%	4,076	34,893	-99.048%
2025-04-25	2.00	2.06	1.20	1.31	-38.498%	17,784	34,688	-99.237%
2025-04-24	2.93	3.05	2.13	2.13	-30.164%	2,600	34,282	-99.531%
2025-04-23	3.05	3.65	2.55	3.05	-56.115%	29,427	34,076	-99.672%
2025-04-22	7.95	8.30	6.20	6.95	-22.778%	7,100	19,746	-99.856%
2025-04-21	8.15	10.75	8.05	9.00	+48.270%	6,598	17,635	-99.889%
2025-04-17	6.00	7.10	5.60	6.07	-9.132%	6,416	18,683	-99.835%
2025-04-16	6.20	9.05	4.94	6.68	+32.277%	8,480	18,683	-99.850%
2025-04-15	6.35	6.70	4.66	5.05	-17.484%	2,120	17,306	-99.802%
2025-04-14	5.87	8.15	5.10	6.12	-21.236%	2,702	16,939	-99.837%
2025-04-11	9.20	11.75	7.70	7.77	-13.667%	7,050	16,330	-99.871%
2025-04-10	7.00	14.00	6.80	9.00	+73.077%	5,455	16,467	-99.889%
2025-04-09	17.84	18.05	4.94	5.20	-72.028%	8,492	16,494	-99.808%
2025-04-08	10.50	20.65	8.50	18.59	+30.915%	4,832	15,740	-99.946%
2025-04-07	17.05	22.23	10.20	14.20	+13.600%	4,461	15,805	-99.930%
2025-04-04	8.01	14.95	6.60	12.50	+125.225%	18,131	16,352	-99.920%
2025-04-03	5.75	6.15	4.40	5.55	+45.669%	2,901	18,429	-99.820%
2025-04-02	6.84	7.20	3.75	3.81	-26.731%	3,841	19,424	-99.738%
2025-04-01	5.85	6.55	4.44	5.20	-17.852%	3,961	18,669	-99.808%
2025-03-31	8.27	9.90	6.15	6.33	+4.283%	3,945	17,228	-99.842%
2025-03-28	4.63	6.52	4.60	6.07	+26.458%	5,298	16,766	-99.835%
2025-03-27	4.85	4.95	3.40	4.80	-0.621%	1,757	16,928	-99.792%
2025-03-26	3.93	5.55	3.75	4.83	+32.329%	1,858	16,406	-99.793%
2025-03-25	4.05	4.90	3.60	3.65	-16.667%	4,974	16,496	-99.726%
2025-03-24	6.45	6.67	4.35	4.38	-45.044%	10,116	15,593	-99.772%
2025-03-21	11.15	11.25	7.90	7.97	-26.204%	10,380	17,817	-99.875%
2025-03-20	11.55	12.50	10.48	10.80	0.000%	2,662	14,552	-99.907%
2025-03-19	12.30	12.90	9.55	10.80	-22.857%	6,714	13,797	-99.907%
2025-03-18	13.10	15.60	12.59	14.00	+32.701%	4,292	14,198	-99.929%
2025-03-17	9.67	12.12	9.30	10.55	+16.575%	2,717	11,845	-99.905%
2025-03-14	10.40	11.58	8.75	9.05	-24.583%	7,628	12,330	-99.890%
2025-03-13	10.65	14.20	10.60	12.00	+13.314%	3,716	9,224	-99.917%
2025-03-12	11.75	13.46	10.37	10.59	-36.205%	3,221	9,224	-99.906%
2025-03-11	18.95	21.41	14.70	16.60	-17.000%	2,421	7,543	-99.940%
2025-03-10	9.25	20.60	9.24	20.00	+164.901%	7,628	7,287	-99.950%
2025-03-07	8.40	10.53	7.29	7.55	-4.430%	3,630	6,793	-99.868%
2025-03-06	6.87	8.45	6.30	7.90	+44.689%	3,075	6,146	-99.873%
2025-03-05	7.20	7.95	5.46	5.46	-25.000%	2,384	6,819	-99.817%
2025-03-04	7.35	10.00	5.49	7.28	+24.232%	3,374	5,650	-99.863%
2025-03-03	4.18	6.90	3.74	5.86	+24.681%	1,393	5,178	-99.829%
2025-02-28	6.00	7.35	4.70	4.70	-16.814%	3,264	4,537	-99.787%
2025-02-27	4.55	5.80	3.95	5.65	+22.826%	1,003	4,286	-99.823%
2025-02-26	3.69	5.00	3.25	4.60	+22.667%	1,754	4,290	-99.783%
2025-02-25	2.20	4.07	2.20	3.75	+76.887%	1,589	3,513	-99.733%
2025-02-24	1.82	2.38	1.69	2.12	+17.778%	222	3,524	-99.528%
2025-02-21	1.35	1.90	1.29	1.80	+35.338%	738	3,483	-99.444%
2025-02-20	1.36	1.55	1.33	1.33	+0.758%	290	3,323	-99.248%
2025-02-19	1.52	1.52	1.30	1.32	-15.385%	85	3,114	-99.242%
2025-02-18	1.69	1.71	1.50	1.56	-9.302%	186	3,100	-99.359%
2025-02-14	1.71	1.93	1.71	1.72	+1.775%	66	2,945	-99.419%
2025-02-13	1.99	2.01	1.69	1.69	-25.877%	322	2,856	-99.408%
2025-02-12	2.55	2.55	1.98	2.28	-12.644%	451	2,856	-99.561%
2025-02-11	1.92	2.76	1.68	2.61	+47.458%	831	2,796	-99.617%
2025-02-10	1.71	1.81	1.54	1.77	+5.988%	151	2,401	-99.435%
2025-02-07	1.44	1.70	1.44	1.67	+11.333%	472	2,314	-99.401%
2025-02-06	1.72	1.84	1.49	1.50	-6.250%	289	2,161	-99.333%
2025-02-05	1.49	1.60	1.46	1.60	+12.676%	254	1,965	-99.375%
2025-02-04	1.59	1.59	1.42	1.42	-11.801%	84	1,750	-99.296%
2025-02-03	1.49	1.90	1.49	1.61	+23.846%	207	1,711	-99.379%
2025-01-31	1.23	1.33	1.13	1.30	-1.515%	454	1,702	-99.231%
2025-01-30	1.13	1.32	1.13	1.32	-12.000%	26	1,689	-99.242%
2025-01-29	1.64	1.74	1.50	1.50	-6.832%	387	1,693	-99.333%
2025-01-28	1.70	1.70	1.61	1.61	-4.167%	20	1,589	-99.379%
2025-01-27	1.59	1.68	1.43	1.68	+19.149%	144	1,574	-99.405%
2025-01-24	1.30	1.41	1.20	1.41	+3.676%	92	1,443	-99.291%
2025-01-23	1.44	1.46	1.36	1.36	-6.207%	34	1,436	-99.265%
2025-01-22	1.57	1.57	1.44	1.45	-7.643%	17	1,450	-99.310%
2025-01-21	1.73	1.76	1.57	1.57	-7.647%	20	1,441	-99.363%
2025-01-17	1.71	1.74	1.67	1.70	-12.821%	80	1,464	-99.412%
2025-01-16	1.85	1.95	1.85	1.95	+3.723%	26	1,464	-99.487%
2025-01-15	2.02	2.02	1.87	1.88	-17.181%	95	1,454	-99.468%
2025-01-14	2.10	2.27	2.10	2.27	+2.715%	8	1,408	-99.559%
2025-01-13	2.50	2.50	2.21	2.21	-2.643%	12	1,408	-99.548%
2025-01-10	2.30	2.46	2.27	2.27	-2.155%	12	1,402	-99.559%
2025-01-08	2.57	2.57	2.32	2.32	-9.020%	14	1,409	-99.569%
2025-01-07	2.53	2.58	2.47	2.55	+3.659%	10	1,409	-99.608%
2025-01-06	2.46	2.59	2.42	2.46	-5.019%	20	1,403	-99.593%
2025-01-03	2.73	2.73	2.56	2.59	-19.315%	118	1,405	-99.614%
2025-01-02	2.86	3.35	2.86	3.21	+14.643%	58	1,426	-99.688%
2024-12-31	2.64	2.82	2.58	2.80	+3.321%	67	1,349	-99.643%
2024-12-30	2.85	2.85	2.71	2.71	-6.873%	20	1,349	-99.631%
2024-12-27	2.68	2.95	2.68	2.91	+11.923%	142	1,358	-99.656%
2024-12-26	2.66	2.74	2.60	2.60	-3.346%	57	1,378	-99.615%
2024-12-24	2.73	2.73	2.69	2.69	-11.221%	13	1,375	-99.628%
2024-12-23	3.50	3.50	3.03	3.03	-14.648%	5	1,375	-99.670%
2024-12-20	4.07	4.07	3.55	3.55	-5.333%	7	1,374	-99.718%
2024-12-19	3.35	3.75	3.35	3.75	+17.188%	7	1,376	-99.733%
2024-12-18	2.71	3.30	2.70	3.20	+16.788%	508	1,378	-99.688%
2024-12-17	2.75	3.15	2.74	2.74	-8.361%	529	1,411	-99.635%
2024-12-16	2.90	2.99	2.83	2.99	0.000%	533	1,591	-99.666%
2024-12-13	3.00	3.00	2.94	2.99	-2.606%	30	1,591	-99.666%
2024-12-12	2.78	3.07	2.78	3.07	+11.636%	1,116	1,600	-99.674%
2024-12-11	2.94	2.95	2.75	2.75	-6.143%	41	2,085	-99.636%
2024-12-10	3.16	3.20	2.90	2.93	-11.212%	62	2,098	-99.659%
2024-12-09	3.20	3.50	3.20	3.30	-0.602%	527	2,102	-99.697%
2024-12-06	3.44	3.44	3.32	3.32	-5.143%	12	1,589	-99.699%
2024-12-05	3.55	3.57	3.25	3.50	-4.110%	55	1,589	-99.714%
2024-12-04	3.60	3.66	3.60	3.65	-5.195%	4	1,569	-99.726%
2024-12-03	3.90	3.90	3.85	3.85	0.000%	16	1,568	-99.740%
2024-12-02	3.90	3.90	3.80	3.85	-7.229%	19	1,568	-99.740%
2024-11-29	4.15	4.15	4.15	4.15	-7.778%	2	1,562	-99.759%
2024-11-27	4.60	4.63	4.50	4.50	-6.250%	8	1,561	-99.778%
2024-11-26	5.00	5.00	4.80	4.80	+0.629%	2	1,561	-99.792%
2024-11-25	4.70	4.95	4.70	4.77	-7.198%	10	1,562	-99.790%
2024-11-22	5.40	5.42	5.05	5.14	-7.387%	68	1,567	-99.805%
2024-11-21	5.58	5.88	5.41	5.55	-3.813%	8	1,570	-99.820%
2024-11-20	5.46	5.77	5.46	5.77	+7.050%	5	1,573	-99.827%
2024-11-19	5.45	5.48	5.35	5.39	-3.750%	18	1,574	-99.814%
2024-11-18	5.76	5.76	5.52	5.60	-13.713%	35	1,583	-99.821%
2024-11-15	6.21	6.49	6.05	6.49	+4.677%	30	1,571	-99.846%
2024-11-14	5.50	6.25	5.20	6.20	+12.727%	60	1,562	-99.839%
2024-11-13	4.78	5.50	4.70	5.50	+1.852%	287	1,555	-99.818%
2024-11-12	5.40	5.90	5.15	5.40	+6.509%	60	1,503	-99.815%
2024-11-11	5.70	5.70	5.00	5.07	-14.790%	41	1,497	-99.803%
2024-11-08	7.72	7.72	5.95	5.95	-21.711%	126	1,505	-99.832%
2024-11-07	8.68	8.68	7.50	7.60	-14.607%	57	1,473	-99.868%
2024-11-06	9.00	10.00	8.90	8.90	-34.989%	117	1,475	-99.888%
2024-11-05	14.00	14.00	13.25	13.69	-13.079%	48	1,468	-99.927%
2024-11-04	15.65	15.75	15.65	15.75	+6.491%	181	1,469	-99.937%
2024-10-31	14.00	14.85	14.00	14.79	+21.230%	85	1,288	-99.932%
2024-10-30	12.30	12.30	12.20	12.20	-3.175%	3	1,325	-99.918%
2024-10-29	13.13	13.13	12.60	12.60	+9.091%	3	1,322	-99.921%
2024-10-28	11.65	11.75	11.20	11.55	-3.750%	60	1,319	-99.913%
2024-10-25	13.05	13.05	11.55	12.00	-5.512%	28	1,310	-99.917%
2024-10-24	14.22	14.32	12.69	12.70	-45.376%	37	1,307	-99.921%
2024-10-23	21.70	24.05	21.70	23.25	+7.390%	99	1,288	-99.957%
2024-10-21	21.70	21.70	21.65	21.65	+3.837%	83	1,200	-99.954%
2024-10-18	21.30	21.40	20.85	20.85	-0.950%	34	1,144	-99.952%
2024-10-17	21.92	21.92	21.05	21.05	-3.129%	503	1,135	-99.952%
2024-10-16	22.04	22.04	21.73	21.73	-4.902%	2	651	-99.954%
2024-10-15	21.39	22.88	21.39	22.85	+2.009%	3	651	-99.956%
2024-10-14	23.19	24.65	22.30	22.40	-5.485%	635	648	-99.955%
2024-10-11	23.00	24.10	23.00	23.70	0.000%	30	14	-99.958%