Dark

TSLA20250516P230
TSLA May 16 2025 230.00 Put (TSLA250516P00230000)
option OPRA

Expired

May 15, 2025

0.0100-66.667%(-0.0200)201

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.01	0.07	0.01	0.01	-66.667%	201	15,302	0.000%
2025-05-14	0.02	0.13	0.01	0.03	0.000%	658	15,411	-66.667%
2025-05-13	0.04	0.05	0.01	0.03	-40.000%	3,647	16,657	-66.667%
2025-05-12	0.49	0.49	0.01	0.05	-75.000%	2,920	15,941	-80.000%
2025-05-09	0.24	0.25	0.20	0.20	-33.333%	5,338	15,573	-95.000%
2025-05-08	0.49	0.55	0.28	0.30	-52.381%	2,101	14,789	-96.667%
2025-05-07	0.94	1.08	0.62	0.63	-37.000%	2,532	14,762	-98.413%
2025-05-06	1.39	1.58	0.90	1.00	-1.961%	1,885	14,389	-99.000%
2025-05-05	1.21	1.52	0.82	1.02	-7.273%	2,043	14,221	-99.020%
2025-05-02	1.50	1.75	1.07	1.10	-43.878%	6,332	14,107	-99.091%
2025-05-01	2.26	2.26	1.47	1.96	-6.667%	2,568	14,507	-99.490%
2025-04-30	2.83	4.25	1.92	2.10	+15.385%	3,178	14,403	-99.524%
2025-04-29	2.37	2.78	1.74	1.82	-20.870%	1,579	14,230	-99.451%
2025-04-28	2.41	3.85	2.18	2.30	-18.440%	4,002	14,188	-99.565%
2025-04-25	5.51	5.87	2.72	2.82	-54.516%	6,716	13,925	-99.645%
2025-04-24	8.53	8.85	6.10	6.20	-27.991%	1,094	14,166	-99.839%
2025-04-23	8.30	10.50	7.20	8.61	-47.818%	6,218	14,188	-99.884%
2025-04-22	18.95	20.17	14.72	16.50	-21.875%	3,318	12,161	-99.939%
2025-04-21	18.83	23.60	18.55	21.12	+47.178%	3,056	12,325	-99.953%
2025-04-17	14.40	16.35	13.75	14.35	-6.515%	2,039	12,029	-99.930%
2025-04-16	13.90	19.50	11.85	15.35	+31.760%	3,354	12,029	-99.935%
2025-04-15	14.03	14.45	10.70	11.65	-10.522%	3,125	11,571	-99.914%
2025-04-14	12.40	16.70	11.20	13.02	-16.911%	1,279	10,322	-99.923%
2025-04-11	17.66	21.41	15.40	15.67	-9.631%	4,892	10,300	-99.936%
2025-04-10	14.55	24.00	13.75	17.34	+55.516%	2,543	9,774	-99.942%
2025-04-09	30.90	31.00	10.15	11.15	-65.629%	4,774	9,416	-99.910%
2025-04-08	19.75	34.50	17.00	32.44	+27.216%	3,540	8,227	-99.969%
2025-04-07	30.25	37.01	18.85	25.50	+10.151%	3,034	8,135	-99.961%
2025-04-04	16.35	25.22	14.35	23.15	+92.917%	3,858	7,799	-99.957%
2025-04-03	12.30	13.10	9.79	12.00	+48.148%	1,112	7,758	-99.917%
2025-04-02	14.30	15.60	7.95	8.10	-27.354%	2,006	7,942	-99.877%
2025-04-01	12.40	13.83	9.45	11.15	-15.722%	691	7,810	-99.910%
2025-03-31	17.36	19.80	13.23	13.23	+3.037%	1,514	7,774	-99.924%
2025-03-28	10.47	13.95	10.20	12.84	+22.636%	994	8,122	-99.922%
2025-03-27	10.35	10.52	7.26	10.47	-0.475%	846	8,110	-99.904%
2025-03-26	8.47	11.75	8.23	10.52	+36.623%	4,814	8,058	-99.905%
2025-03-25	8.80	10.65	7.64	7.70	-18.519%	676	9,585	-99.870%
2025-03-24	13.90	14.30	9.45	9.45	-43.884%	2,788	9,559	-99.894%
2025-03-21	22.50	22.65	16.84	16.84	-23.628%	4,930	9,773	-99.941%
2025-03-20	23.69	24.75	21.50	22.05	-1.562%	1,569	9,605	-99.955%
2025-03-19	24.45	25.49	20.00	22.40	-17.889%	5,083	11,270	-99.955%
2025-03-18	26.02	29.63	25.30	27.28	+26.884%	947	10,674	-99.963%
2025-03-17	19.60	24.10	19.18	21.50	+18.785%	974	10,662	-99.953%
2025-03-14	20.73	22.23	17.65	18.10	-20.264%	2,568	10,375	-99.945%
2025-03-13	20.40	26.30	20.40	22.70	+11.548%	10,242	4,915	-99.956%
2025-03-12	21.95	24.20	19.95	20.35	-30.189%	1,939	4,915	-99.951%
2025-03-11	32.55	35.80	26.29	29.15	-14.641%	1,381	5,402	-99.966%
2025-03-10	18.25	34.52	18.25	34.15	+123.934%	1,325	5,225	-99.971%
2025-03-07	16.53	20.00	14.70	15.25	-2.866%	2,606	5,113	-99.934%
2025-03-06	13.73	16.65	12.81	15.70	+40.807%	490	4,416	-99.936%
2025-03-05	13.67	15.07	11.15	11.15	-21.479%	3,798	4,423	-99.910%
2025-03-04	14.30	18.15	10.98	14.20	+25.331%	910	2,534	-99.930%
2025-03-03	8.22	13.00	7.62	11.33	+12.178%	389	2,213	-99.912%
2025-02-28	12.60	13.84	9.61	10.10	-10.619%	1,448	2,061	-99.901%
2025-02-27	9.21	11.75	8.19	11.30	+24.862%	833	1,824	-99.912%
2025-02-26	7.58	10.00	6.65	9.05	+16.925%	280	1,250	-99.890%
2025-02-25	4.60	8.23	4.60	7.74	+88.321%	634	1,267	-99.871%
2025-02-24	3.30	4.47	3.30	4.11	+19.130%	150	1,009	-99.757%
2025-02-21	2.56	3.70	2.48	3.45	+38.000%	64	947	-99.710%
2025-02-20	2.47	2.73	2.47	2.50	+2.459%	140	957	-99.600%
2025-02-19	2.58	2.59	2.44	2.44	-17.288%	6	856	-99.590%
2025-02-18	2.89	2.99	2.77	2.95	-9.786%	32	852	-99.661%
2025-02-14	2.99	3.55	2.99	3.27	+0.615%	194	905	-99.694%
2025-02-13	3.70	3.70	3.25	3.25	-15.584%	17	899	-99.692%
2025-02-12	5.08	5.08	3.75	3.85	-29.358%	27	899	-99.740%
2025-02-11	3.60	5.50	3.25	5.45	+62.687%	458	888	-99.817%
2025-02-10	3.19	3.45	2.88	3.35	+11.296%	272	718	-99.701%
2025-02-07	2.46	3.05	2.46	3.01	+11.896%	32	543	-99.668%
2025-02-06	3.00	3.30	2.69	2.69	-3.929%	51	530	-99.628%
2025-02-05	2.65	2.80	2.65	2.80	+10.672%	11	519	-99.643%
2025-02-04	2.64	2.64	2.53	2.53	-19.683%	3	518	-99.605%
2025-02-03	2.63	3.66	2.63	3.15	+43.182%	26	519	-99.683%
2025-01-31	2.00	2.25	1.90	2.20	+2.804%	12	520	-99.545%
2025-01-30	1.88	2.28	1.88	2.14	-26.962%	12	518	-99.533%
2025-01-29	2.86	3.10	2.73	2.93	-1.014%	58	518	-99.659%
2025-01-28	2.98	3.08	2.96	2.96	+21.811%	22	481	-99.662%
2025-01-24	2.20	2.43	2.15	2.43	+1.250%	106	472	-99.588%
2025-01-23	2.50	2.50	2.40	2.40	-2.439%	5	446	-99.583%
2025-01-22	2.46	2.46	2.46	2.46	-11.828%	1	445	-99.593%
2025-01-21	2.96	3.02	2.79	2.79	-2.105%	17	451	-99.642%
2025-01-17	2.80	2.85	2.80	2.85	-11.215%	8	451	-99.649%
2025-01-16	3.21	3.21	3.21	3.21	+1.905%	1	451	-99.688%
2025-01-15	3.36	3.36	3.15	3.15	-21.250%	11	451	-99.683%
2025-01-14	4.00	4.00	4.00	4.00	0.000%	1	442	-99.750%
2025-01-13	4.10	4.10	3.96	4.00	-2.676%	11	443	-99.750%
2025-01-10	4.11	4.11	4.11	4.11	-1.909%	6	439	-99.757%
2025-01-08	4.20	4.20	4.19	4.19	-6.682%	2	438	-99.761%
2025-01-07	4.70	4.70	4.30	4.49	+4.176%	6	438	-99.777%
2025-01-06	4.13	4.31	4.13	4.31	-0.920%	5	437	-99.768%
2025-01-03	5.10	5.10	4.35	4.35	-23.009%	32	439	-99.770%
2025-01-02	5.10	5.79	5.10	5.65	+21.505%	4	437	-99.823%
2024-12-31	4.65	4.65	4.65	4.65	-1.064%	2	435	-99.785%
2024-12-30	4.69	4.70	4.69	4.70	+6.818%	2	435	-99.787%
2024-12-27	5.00	5.00	4.40	4.40	+4.762%	20	435	-99.773%
2024-12-26	4.20	4.20	4.20	4.20	-6.250%	15	435	-99.762%
2024-12-24	4.48	4.48	4.48	4.48	-11.287%	10	455	-99.777%
2024-12-23	5.57	5.57	5.05	5.05	-10.142%	11	455	-99.802%
2024-12-20	6.45	6.50	5.60	5.62	-6.333%	60	457	-99.822%
2024-12-19	4.98	6.00	4.98	6.00	+44.578%	36	472	-99.833%
2024-12-18	4.18	4.23	4.15	4.15	-8.791%	38	472	-99.759%
2024-12-17	4.40	4.55	4.40	4.55	0.000%	14	471	-99.780%
2024-12-16	4.62	4.65	4.50	4.55	-5.208%	40	470	-99.780%
2024-12-13	4.80	4.85	4.80	4.80	-3.030%	16	481	-99.792%
2024-12-12	4.60	5.05	4.60	4.95	+4.211%	7	477	-99.798%
2024-12-11	4.70	4.75	4.70	4.75	-6.863%	2	476	-99.789%
2024-12-10	5.55	5.60	5.10	5.10	-12.821%	37	458	-99.804%
2024-12-09	5.40	5.85	5.40	5.85	-1.681%	22	454	-99.829%
2024-12-06	6.25	6.25	5.95	5.95	-5.104%	50	452	-99.832%
2024-12-05	5.92	6.27	5.92	6.27	-5.714%	11	447	-99.841%
2024-12-04	6.65	6.65	6.65	6.65	-4.317%	16	436	-99.850%
2024-12-03	7.40	7.40	6.90	6.95	-1.418%	31	436	-99.856%
2024-12-02	7.05	7.05	7.05	7.05	-9.032%	8	441	-99.858%
2024-11-29	7.80	7.80	7.75	7.75	-7.186%	12	441	-99.871%
2024-11-26	8.45	8.45	8.27	8.35	-4.133%	55	446	-99.880%
2024-11-25	8.80	8.85	8.45	8.71	-5.838%	116	468	-99.885%
2024-11-22	9.55	9.55	9.20	9.25	-8.416%	100	441	-99.892%
2024-11-21	9.77	10.10	9.76	10.10	-2.227%	14	429	-99.901%
2024-11-20	10.32	10.33	10.32	10.33	+7.380%	5	430	-99.903%
2024-11-19	9.95	9.95	9.62	9.62	-7.943%	7	431	-99.896%
2024-11-18	10.00	10.45	10.00	10.45	-15.590%	18	429	-99.904%
2024-11-15	11.74	12.38	11.65	12.38	+3.167%	60	430	-99.919%
2024-11-14	10.55	12.00	10.50	12.00	+20.000%	15	442	-99.917%
2024-11-13	9.00	10.36	8.80	10.00	-4.306%	37	436	-99.900%
2024-11-12	9.60	10.85	9.50	10.45	+10.000%	32	430	-99.904%
2024-11-11	9.51	10.00	7.90	9.50	-17.749%	34	413	-99.895%
2024-11-08	11.79	12.07	11.40	11.55	-18.085%	878	398	-99.913%
2024-11-07	15.57	15.57	13.94	14.10	-15.315%	539	484	-99.929%
2024-11-06	16.34	18.80	16.34	16.65	-33.876%	138	138	-99.940%
2024-11-05	25.40	25.40	25.18	25.18	-14.441%	3	28	-99.960%
2024-11-04	29.43	29.43	29.43	29.43	+11.604%	1	28	-99.966%
2024-11-01	26.37	26.37	26.37	26.37	+15.002%	2	27	-99.962%
2024-10-30	22.94	22.94	22.93	22.93	-3.898%	2	26	-99.956%
2024-10-29	23.86	23.86	23.86	23.86	+16.846%	1	24	-99.958%
2024-10-28	21.50	21.50	20.42	20.42	-6.201%	12	24	-99.951%
2024-10-25	22.55	22.60	21.40	21.77	-9.706%	38	20	-99.954%
2024-10-24	25.30	25.46	24.11	24.11	-35.188%	7	11	-99.959%
2024-10-22	38.20	38.20	37.20	37.20	+1.362%	2	11	-99.973%
2024-10-16	36.70	36.70	36.70	36.70	-0.945%	4	9	-99.973%
2024-10-15	37.05	37.05	37.05	37.05	-9.524%	3	5	-99.973%
2024-10-14	40.95	40.95	40.95	40.95	0.000%	2	2	-99.976%