Dark

TSLA20250516P240
TSLA May 16 2025 240.00 Put (TSLA250516P00240000)
option OPRA

Expired

May 15, 2025

0.0200-33.333%(-0.0100)6,166

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.03	0.04	0.01	0.02	-33.333%	6,166	20,803	0.000%
2025-05-14	0.02	0.07	0.01	0.03	0.000%	499	26,227	-33.333%
2025-05-13	0.06	0.08	0.03	0.03	-57.143%	4,352	26,367	-33.333%
2025-05-12	0.10	0.20	0.05	0.07	-75.000%	12,258	24,232	-71.429%
2025-05-09	0.40	0.42	0.28	0.28	-50.877%	5,397	15,129	-92.857%
2025-05-08	0.89	0.95	0.48	0.57	-50.435%	2,063	14,690	-96.491%
2025-05-07	1.60	1.95	1.13	1.15	-33.908%	2,416	14,503	-98.261%
2025-05-06	2.40	2.66	1.59	1.74	+4.819%	2,145	14,469	-98.851%
2025-05-05	1.84	2.53	1.35	1.66	+0.606%	5,960	14,321	-98.795%
2025-05-02	2.32	2.55	1.50	1.65	-43.103%	7,404	11,167	-98.788%
2025-05-01	3.20	3.20	2.07	2.90	-6.452%	1,783	11,005	-99.310%
2025-04-30	3.65	6.10	2.78	3.10	+21.094%	2,360	11,103	-99.355%
2025-04-29	3.45	4.00	2.44	2.56	-23.582%	1,578	11,131	-99.219%
2025-04-28	3.36	5.62	3.00	3.35	-14.103%	3,659	10,991	-99.403%
2025-04-25	7.94	8.55	3.85	3.90	-55.682%	13,690	10,780	-99.487%
2025-04-24	11.90	12.29	8.75	8.80	-28.455%	3,450	10,822	-99.773%
2025-04-23	11.65	14.50	9.95	12.30	-41.981%	6,930	10,307	-99.837%
2025-04-22	23.80	24.10	19.00	21.20	-20.000%	1,944	10,497	-99.906%
2025-04-21	23.96	29.50	23.70	26.50	+42.857%	1,678	10,315	-99.925%
2025-04-17	18.50	20.89	17.54	18.55	-6.313%	3,017	10,341	-99.892%
2025-04-16	18.00	24.29	15.20	19.80	+31.300%	3,556	10,341	-99.899%
2025-04-15	17.40	18.25	13.74	15.08	-9.701%	2,328	10,208	-99.867%
2025-04-14	15.90	20.78	14.28	16.70	-13.472%	3,801	10,352	-99.880%
2025-04-11	21.21	25.88	18.90	19.30	-7.656%	4,888	9,765	-99.896%
2025-04-10	17.80	28.90	17.00	20.90	+54.815%	2,836	9,634	-99.904%
2025-04-09	35.49	35.49	12.63	13.50	-64.408%	2,918	9,056	-99.852%
2025-04-08	23.52	40.40	21.00	37.93	+20.413%	2,853	9,119	-99.947%
2025-04-07	35.75	43.00	23.90	31.50	+14.338%	2,615	8,996	-99.937%
2025-04-04	19.61	31.26	17.72	27.55	+83.056%	6,238	9,044	-99.927%
2025-04-03	14.95	16.60	12.40	15.05	+44.434%	877	8,935	-99.867%
2025-04-02	18.30	19.40	10.32	10.42	-26.620%	3,926	9,139	-99.808%
2025-04-01	15.90	17.44	12.10	14.20	-17.249%	1,767	6,190	-99.859%
2025-03-31	21.55	24.30	16.70	17.16	+5.926%	1,468	5,429	-99.883%
2025-03-28	13.04	17.50	12.89	16.20	+21.988%	1,306	5,736	-99.877%
2025-03-27	13.45	13.50	9.36	13.28	-0.599%	868	5,559	-99.849%
2025-03-26	10.70	14.80	10.60	13.36	+34.542%	1,052	5,325	-99.850%
2025-03-25	11.05	13.60	9.85	9.93	-18.272%	886	5,180	-99.799%
2025-03-24	17.50	18.03	12.10	12.15	-42.390%	1,650	5,152	-99.835%
2025-03-21	25.72	26.51	20.95	21.09	-22.520%	6,884	5,024	-99.905%
2025-03-20	28.80	30.00	26.65	27.22	+3.498%	397	4,108	-99.927%
2025-03-19	29.86	30.55	24.90	26.30	-20.783%	363	4,011	-99.924%
2025-03-18	31.62	35.50	30.80	33.20	+25.758%	722	4,069	-99.940%
2025-03-17	25.32	29.25	23.60	26.40	+18.386%	986	4,157	-99.924%
2025-03-14	24.95	26.98	21.92	22.30	-19.407%	2,470	3,755	-99.910%
2025-03-13	24.60	31.50	24.60	27.67	+12.480%	981	2,890	-99.928%
2025-03-12	25.85	29.20	24.13	24.60	-29.025%	1,103	2,890	-99.919%
2025-03-11	37.98	41.51	31.43	34.66	-13.350%	383	2,949	-99.942%
2025-03-10	22.75	40.70	22.60	40.00	+114.477%	1,881	2,870	-99.950%
2025-03-07	20.45	23.73	18.11	18.65	-3.117%	2,488	2,434	-99.893%
2025-03-06	16.80	20.30	15.85	19.25	+36.525%	422	2,866	-99.896%
2025-03-05	17.23	18.50	14.05	14.10	-18.732%	228	2,785	-99.858%
2025-03-04	17.10	22.04	13.85	17.35	+23.752%	2,024	2,798	-99.885%
2025-03-03	10.30	16.27	9.36	14.02	+14.918%	253	1,461	-99.857%
2025-02-28	14.90	17.55	11.89	12.20	-10.096%	2,958	1,364	-99.836%
2025-02-27	10.77	14.36	10.40	13.57	+8.996%	197	814	-99.853%
2025-02-26	9.37	12.49	8.36	12.45	+26.396%	113	791	-99.839%
2025-02-25	5.45	10.50	5.45	9.85	+85.150%	200	740	-99.797%
2025-02-24	4.42	5.87	4.38	5.32	+18.222%	223	760	-99.624%
2025-02-21	3.20	4.82	3.20	4.50	+34.328%	144	781	-99.556%
2025-02-20	3.72	3.72	3.35	3.35	+3.077%	10	730	-99.403%
2025-02-19	3.35	3.35	3.14	3.25	-7.143%	21	728	-99.385%
2025-02-18	3.60	3.87	3.50	3.50	-10.026%	21	727	-99.429%
2025-02-14	4.06	4.55	3.89	3.89	-2.750%	140	740	-99.486%
2025-02-13	4.32	4.36	4.00	4.00	-27.405%	7	739	-99.500%
2025-02-12	5.70	6.05	4.70	5.51	-17.761%	56	739	-99.637%
2025-02-11	4.60	6.84	4.24	6.70	+55.814%	60	747	-99.701%
2025-02-10	3.95	4.30	3.57	4.30	+13.456%	33	745	-99.535%
2025-02-07	3.30	3.80	2.89	3.79	+5.278%	74	737	-99.472%
2025-02-06	3.75	4.15	3.60	3.60	+4.348%	36	730	-99.444%
2025-02-05	3.15	3.45	3.14	3.45	+14.618%	42	705	-99.420%
2025-02-04	3.45	3.50	3.01	3.01	-12.754%	19	683	-99.336%
2025-02-03	3.33	4.35	3.33	3.45	+25.455%	24	683	-99.420%
2025-01-31	2.32	2.75	2.30	2.75	+5.769%	30	677	-99.273%
2025-01-30	2.34	3.00	2.34	2.60	-29.730%	27	667	-99.231%
2025-01-29	3.40	3.70	3.38	3.70	+7.246%	5	661	-99.459%
2025-01-28	3.50	3.60	3.45	3.45	+1.471%	6	660	-99.420%
2025-01-27	3.45	3.45	3.08	3.40	+21.429%	29	661	-99.412%
2025-01-24	2.69	2.80	2.67	2.80	-1.060%	116	657	-99.286%
2025-01-23	3.01	3.01	2.83	2.83	-7.213%	7	645	-99.293%
2025-01-22	3.03	3.05	3.00	3.05	-2.244%	19	645	-99.344%
2025-01-21	3.78	3.78	3.12	3.12	-6.866%	6	645	-99.359%
2025-01-17	3.36	3.36	3.25	3.35	-12.987%	44	646	-99.403%
2025-01-16	3.74	4.05	3.70	3.85	+4.054%	18	646	-99.481%
2025-01-15	3.83	3.89	3.70	3.70	-19.214%	9	642	-99.459%
2025-01-14	4.14	4.58	4.14	4.58	-1.927%	13	642	-99.563%
2025-01-13	5.45	5.45	4.67	4.67	-6.972%	23	641	-99.572%
2025-01-10	5.50	5.50	5.00	5.02	-9.874%	12	641	-99.602%
2025-01-07	5.10	5.57	5.10	5.57	+5.094%	34	637	-99.641%
2025-01-06	5.30	5.30	5.30	5.30	-0.749%	1	613	-99.623%
2025-01-03	6.15	6.30	5.30	5.34	-21.471%	12	612	-99.625%
2025-01-02	6.50	7.00	6.05	6.80	+17.241%	30	614	-99.706%
2024-12-31	5.10	5.80	5.10	5.80	+9.434%	7	620	-99.655%
2024-12-30	5.47	5.60	5.13	5.30	-4.676%	28	620	-99.623%
2024-12-27	4.90	5.85	4.90	5.56	+14.639%	92	641	-99.640%
2024-12-26	5.05	5.05	4.85	4.85	-16.379%	17	631	-99.588%
2024-12-23	5.75	5.80	5.75	5.80	-5.997%	6	617	-99.655%
2024-12-20	7.00	7.00	6.10	6.17	-13.343%	5	616	-99.676%
2024-12-19	5.89	7.13	5.59	7.12	+39.608%	23	613	-99.719%
2024-12-18	4.80	5.10	4.80	5.10	+6.472%	49	612	-99.608%
2024-12-17	5.03	5.24	4.79	4.79	-8.762%	72	607	-99.582%
2024-12-16	5.50	5.50	5.25	5.25	-5.745%	15	606	-99.619%
2024-12-13	5.60	5.75	5.57	5.57	-5.912%	32	600	-99.641%
2024-12-12	5.60	5.94	5.60	5.92	+5.151%	18	596	-99.662%
2024-12-11	5.90	5.90	5.63	5.63	-10.635%	7	593	-99.645%
2024-12-10	6.35	6.35	6.05	6.30	-16.000%	4	587	-99.683%
2024-12-09	6.88	7.50	6.88	7.50	+7.143%	7	587	-99.733%
2024-12-06	7.40	7.50	7.00	7.00	-6.667%	10	589	-99.714%
2024-12-05	7.65	7.65	7.25	7.50	-8.537%	61	588	-99.733%
2024-12-04	8.25	8.44	8.20	8.20	-5.202%	37	567	-99.756%
2024-12-03	8.50	8.65	8.45	8.65	+1.170%	148	557	-99.769%
2024-12-02	8.26	8.80	8.26	8.55	-7.065%	52	544	-99.766%
2024-11-29	9.55	9.55	9.15	9.20	-11.283%	276	542	-99.783%
2024-11-27	9.80	10.88	9.80	10.37	+0.680%	47	425	-99.807%
2024-11-26	10.66	10.66	9.95	10.30	-2.091%	118	425	-99.806%
2024-11-25	10.65	10.95	10.39	10.52	-13.416%	10	451	-99.810%
2024-11-21	11.95	12.15	11.86	12.15	-2.566%	23	449	-99.835%
2024-11-20	11.90	12.58	11.90	12.47	+0.161%	8	435	-99.840%
2024-11-19	12.45	12.45	12.45	12.45	-1.969%	1	437	-99.839%
2024-11-18	12.20	12.72	12.15	12.70	-12.293%	14	438	-99.843%
2024-11-15	14.45	15.00	14.45	14.48	-2.819%	54	440	-99.862%
2024-11-14	13.91	14.95	13.91	14.90	+21.336%	4	449	-99.866%
2024-11-13	11.08	12.28	11.08	12.28	-4.584%	9	447	-99.837%
2024-11-12	11.40	12.87	11.40	12.87	+15.219%	14	446	-99.845%
2024-11-11	11.75	12.00	11.00	11.17	-23.754%	286	444	-99.821%
2024-11-08	16.60	17.00	14.25	14.65	-14.327%	358	563	-99.863%
2024-11-07	19.95	19.95	17.10	17.10	-13.984%	92	453	-99.883%
2024-11-06	20.79	21.61	19.75	19.88	-31.448%	146	421	-99.899%
2024-11-05	29.90	30.00	28.80	29.00	-12.121%	29	420	-99.931%
2024-11-04	34.55	34.55	31.80	33.00	+4.265%	4	401	-99.939%
2024-11-01	30.50	31.65	30.50	31.65	+9.326%	6	399	-99.937%
2024-10-31	29.00	29.40	28.95	28.95	+1.937%	71	399	-99.931%
2024-10-29	26.81	28.40	26.81	28.40	+12.253%	2	369	-99.930%
2024-10-28	25.15	25.30	25.05	25.30	-1.365%	3	367	-99.921%
2024-10-25	27.50	27.50	25.53	25.65	-8.491%	734	365	-99.922%
2024-10-24	32.00	32.00	28.03	28.03	-36.798%	27	30	-99.929%
2024-10-23	44.57	44.57	44.35	44.35	+3.020%	2	7	-99.955%
2024-10-15	43.05	43.05	43.05	43.05	0.000%	5	5	-99.954%