Dark

TSLA20250516P270
TSLA May 16 2025 270.00 Put (TSLA250516P00270000)
option OPRA

Expired

May 15, 2025

0.0200-66.667%(-0.0400)3,063

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.06	0.06	0.01	0.02	-66.667%	3,063	15,141	0.000%
2025-05-14	0.08	0.08	0.04	0.06	-40.000%	2,711	15,606	-66.667%
2025-05-13	0.22	0.26	0.08	0.10	-64.286%	7,462	16,602	-80.000%
2025-05-12	0.39	0.61	0.28	0.28	-84.270%	12,284	14,984	-92.857%
2025-05-09	3.15	3.20	1.62	1.78	-60.444%	44,291	15,318	-98.876%
2025-05-08	5.95	6.30	3.47	4.50	-38.776%	13,127	12,495	-99.556%
2025-05-07	8.25	10.35	7.20	7.35	-17.136%	9,555	11,528	-99.728%
2025-05-06	10.60	11.45	8.23	8.87	+13.864%	9,288	10,633	-99.775%
2025-05-05	7.35	10.55	6.63	7.79	+16.617%	4,526	10,744	-99.743%
2025-05-02	8.35	9.50	5.49	6.68	-35.769%	12,564	10,540	-99.701%
2025-05-01	10.95	10.95	7.25	10.40	+1.463%	3,765	10,691	-99.808%
2025-04-30	12.50	16.80	9.35	10.25	+29.747%	4,605	10,416	-99.805%
2025-04-29	10.40	12.19	7.75	7.90	-22.167%	5,374	9,730	-99.747%
2025-04-28	9.86	15.85	8.55	10.15	-9.375%	5,977	9,253	-99.803%
2025-04-25	20.79	21.50	11.15	11.20	-49.504%	9,928	9,437	-99.821%
2025-04-24	28.10	28.10	22.18	22.18	-20.158%	253	8,730	-99.910%
2025-04-23	26.06	32.01	23.55	27.78	-30.376%	696	8,682	-99.928%
2025-04-22	44.63	45.00	37.13	39.90	-18.820%	142	8,652	-99.950%
2025-04-21	44.75	51.59	44.75	49.15	+33.487%	103	8,706	-99.959%
2025-04-17	35.50	38.50	35.50	36.82	-10.217%	131	8,705	-99.946%
2025-04-16	32.60	43.35	31.34	41.01	+37.849%	251	8,705	-99.951%
2025-04-15	32.15	32.15	27.20	29.75	-6.564%	119	8,689	-99.933%
2025-04-14	29.40	37.00	27.30	31.84	-7.496%	524	8,696	-99.937%
2025-04-11	36.37	41.89	33.65	34.42	-9.182%	848	8,684	-99.942%
2025-04-10	31.65	46.00	30.10	37.90	+51.600%	1,221	8,626	-99.947%
2025-04-09	55.01	55.01	23.95	25.00	-56.897%	1,809	8,720	-99.920%
2025-04-08	40.20	60.20	36.71	58.00	+10.687%	1,022	9,348	-99.966%
2025-04-07	46.00	64.13	38.45	52.40	+16.444%	677	9,332	-99.962%
2025-04-04	34.50	49.10	32.15	45.00	+59.574%	2,384	9,463	-99.956%
2025-04-03	29.20	30.52	23.83	28.20	+35.904%	1,382	9,684	-99.929%
2025-04-02	33.66	35.40	20.30	20.75	-22.748%	3,525	9,282	-99.904%
2025-04-01	28.00	30.95	23.40	26.86	-17.099%	1,889	8,502	-99.926%
2025-03-31	37.60	41.50	31.05	32.40	+7.928%	519	8,270	-99.938%
2025-03-28	24.87	31.75	24.68	30.02	+18.422%	2,492	8,296	-99.933%
2025-03-27	24.70	25.80	18.72	25.35	-0.744%	1,013	8,301	-99.921%
2025-03-26	21.50	28.20	20.70	25.54	+29.975%	4,129	8,229	-99.922%
2025-03-25	21.60	26.10	19.55	19.65	-16.383%	2,168	5,269	-99.898%
2025-03-24	31.28	31.28	23.40	23.50	-39.214%	2,098	5,490	-99.915%
2025-03-21	44.20	44.65	38.65	38.66	-16.230%	206	4,402	-99.948%
2025-03-20	47.40	49.60	45.32	46.15	+0.764%	84	4,386	-99.957%
2025-03-19	49.20	50.93	42.77	45.80	-12.712%	133	4,388	-99.956%
2025-03-18	51.68	56.73	51.68	52.47	+15.828%	85	4,337	-99.962%
2025-03-17	41.35	48.30	41.20	45.30	+14.742%	194	4,336	-99.956%
2025-03-14	41.63	44.00	38.15	39.48	-13.799%	256	4,325	-99.949%
2025-03-13	40.95	50.08	40.95	45.80	+10.017%	83	4,375	-99.956%
2025-03-12	43.36	45.45	40.03	41.63	-18.051%	144	4,375	-99.952%
2025-03-11	58.64	62.75	50.10	50.80	-16.966%	209	4,360	-99.961%
2025-03-10	38.35	61.18	38.32	61.18	+84.666%	647	4,324	-99.967%
2025-03-07	33.40	40.02	32.00	33.13	-0.779%	956	4,377	-99.940%
2025-03-06	30.05	35.00	28.38	33.39	+29.419%	439	4,348	-99.940%
2025-03-05	29.93	32.06	25.64	25.80	-14.257%	1,534	4,316	-99.922%
2025-03-04	30.75	36.15	24.50	30.09	+19.595%	1,124	3,553	-99.934%
2025-03-03	19.48	28.33	18.00	25.16	+13.846%	643	3,485	-99.921%
2025-02-28	27.09	30.30	22.00	22.10	-14.008%	632	3,321	-99.910%
2025-02-27	21.50	26.00	19.50	25.70	+18.981%	1,711	3,292	-99.922%
2025-02-26	17.75	22.94	16.25	21.60	+19.403%	937	2,272	-99.907%
2025-02-25	12.00	19.55	12.00	18.09	+69.065%	1,031	1,996	-99.889%
2025-02-24	8.50	12.00	8.50	10.70	+12.159%	349	1,665	-99.813%
2025-02-21	6.45	9.70	6.45	9.54	+43.459%	212	1,500	-99.790%
2025-02-20	6.55	7.50	6.55	6.65	+5.556%	31	1,532	-99.699%
2025-02-19	6.70	6.70	6.20	6.30	-12.500%	52	1,519	-99.683%
2025-02-18	7.50	7.55	7.08	7.20	-7.097%	33	1,522	-99.722%
2025-02-14	8.13	8.80	7.75	7.75	-7.186%	88	1,496	-99.742%
2025-02-13	9.70	9.70	8.06	8.35	-22.685%	56	1,493	-99.760%
2025-02-12	11.96	11.96	9.15	10.80	-14.625%	134	1,493	-99.815%
2025-02-11	9.15	13.45	8.70	12.65	+47.093%	691	1,480	-99.842%
2025-02-10	7.74	8.60	7.01	8.60	+18.621%	104	1,088	-99.767%
2025-02-07	6.00	7.50	5.80	7.25	+15.262%	74	1,056	-99.724%
2025-02-06	7.45	7.82	6.29	6.29	-5.697%	28	1,034	-99.682%
2025-02-05	6.10	6.74	6.08	6.67	+16.000%	39	1,035	-99.700%
2025-02-04	5.94	6.08	5.75	5.75	-17.857%	13	1,021	-99.652%
2025-02-03	6.30	7.25	6.30	7.00	+37.255%	93	1,022	-99.714%
2025-01-31	4.40	5.10	4.10	5.10	+7.368%	90	959	-99.608%
2025-01-30	4.22	5.99	4.20	4.75	-24.723%	44	933	-99.579%
2025-01-29	6.40	7.00	6.31	6.31	-1.406%	94	933	-99.683%
2025-01-28	6.70	7.00	6.40	6.40	+2.236%	7	885	-99.688%
2025-01-27	5.75	6.26	5.75	6.26	+14.862%	15	884	-99.681%
2025-01-24	4.90	5.45	4.75	5.45	+4.607%	32	883	-99.633%
2025-01-23	5.34	5.55	5.21	5.21	-4.404%	15	879	-99.616%
2025-01-22	5.30	5.45	5.22	5.45	-0.547%	18	875	-99.633%
2025-01-21	6.45	6.45	5.48	5.48	-0.364%	53	873	-99.635%
2025-01-17	5.80	5.80	5.50	5.50	-17.665%	14	844	-99.636%
2025-01-16	6.40	6.95	6.40	6.68	+4.375%	18	844	-99.701%
2025-01-15	6.70	6.70	6.40	6.40	-24.706%	9	847	-99.688%
2025-01-14	7.30	8.60	7.30	8.50	0.000%	38	845	-99.765%
2025-01-13	9.15	9.27	8.40	8.50	-6.077%	9	831	-99.765%
2025-01-10	9.05	9.05	9.05	9.05	-6.893%	2	826	-99.779%
2025-01-07	8.93	10.00	8.93	9.72	+9.831%	17	826	-99.794%
2025-01-06	8.10	8.85	8.00	8.85	-16.114%	14	820	-99.774%
2025-01-03	10.55	10.90	10.33	10.55	-12.083%	8	817	-99.810%
2025-01-02	11.00	12.00	10.28	12.00	+26.449%	315	817	-99.833%
2024-12-31	9.49	9.49	9.49	9.49	+7.353%	1	792	-99.789%
2024-12-30	9.00	9.10	8.84	8.84	+14.656%	12	792	-99.774%
2024-12-26	8.03	8.03	7.71	7.71	-16.196%	4	783	-99.741%
2024-12-23	10.48	10.48	9.18	9.20	-8.458%	5	781	-99.783%
2024-12-20	11.71	11.71	10.05	10.05	-5.634%	13	780	-99.801%
2024-12-19	8.90	11.08	8.90	10.65	-0.467%	269	773	-99.812%
2024-12-18	7.70	10.70	7.65	10.70	+44.595%	9	567	-99.813%
2024-12-17	8.22	8.70	7.40	7.40	-11.377%	12	571	-99.730%
2024-12-16	8.74	8.90	8.35	8.35	-11.170%	12	569	-99.760%
2024-12-13	9.40	9.45	9.24	9.40	-6.468%	46	568	-99.787%
2024-12-12	9.25	10.05	9.16	10.05	+8.649%	26	582	-99.801%
2024-12-11	10.25	10.50	9.25	9.25	-15.525%	35	577	-99.784%
2024-12-10	11.07	11.07	10.25	10.95	-12.048%	26	561	-99.817%
2024-12-09	10.80	12.45	10.80	12.45	+5.330%	6	562	-99.839%
2024-12-06	13.07	13.07	11.82	11.82	-7.656%	110	563	-99.831%
2024-12-05	13.00	13.00	12.65	12.80	-12.509%	5	584	-99.844%
2024-12-04	14.65	14.65	14.58	14.63	-3.750%	12	581	-99.863%
2024-12-03	15.10	15.20	15.10	15.20	+2.564%	6	570	-99.868%
2024-12-02	14.74	14.95	14.60	14.82	-7.664%	446	565	-99.865%
2024-11-29	16.78	16.85	16.00	16.05	-10.833%	1,416	793	-99.875%
2024-11-27	18.15	18.30	17.90	18.00	+0.279%	80	527	-99.889%
2024-11-26	17.50	18.08	17.50	17.95	-7.283%	216	527	-99.889%
2024-11-25	17.32	19.36	17.02	19.36	-0.718%	127	349	-99.897%
2024-11-22	20.35	20.35	19.50	19.50	-8.322%	8	339	-99.897%
2024-11-20	21.27	21.27	21.27	21.27	+6.350%	1	338	-99.906%
2024-11-19	20.00	20.00	19.90	20.00	-4.762%	3	337	-99.900%
2024-11-18	20.99	21.70	20.33	21.00	-16.996%	17	336	-99.905%
2024-11-15	24.00	25.30	24.00	25.30	+1.606%	6	325	-99.921%
2024-11-14	21.00	24.90	21.00	24.90	+20.290%	30	324	-99.920%
2024-11-13	19.80	21.17	19.80	20.70	-1.052%	15	327	-99.903%
2024-11-12	19.75	20.92	19.75	20.92	+12.473%	8	320	-99.904%
2024-11-11	19.00	20.67	18.35	18.60	-18.062%	268	313	-99.892%
2024-11-08	27.55	27.55	22.70	22.70	-22.946%	164	87	-99.912%
2024-11-07	30.00	30.00	29.46	29.46	-11.078%	3	16	-99.932%
2024-11-06	35.00	35.00	33.13	33.13	-27.632%	12	17	-99.940%
2024-11-05	46.65	46.65	45.78	45.78	-5.705%	5	9	-99.956%
2024-11-04	50.76	50.76	48.55	48.55	-0.512%	2	7	-99.959%
2024-11-01	47.00	48.80	47.00	48.80	+2.028%	6	5	-99.959%
2024-10-31	46.90	48.00	46.90	47.83	+11.233%	5	8	-99.958%
2024-10-29	43.00	43.00	43.00	43.00	+7.878%	1	8	-99.953%
2024-10-28	40.45	40.45	38.70	39.86	-2.184%	7	8	-99.950%
2024-10-25	40.20	41.40	40.20	40.75	-40.012%	10	5	-99.951%
2024-10-23	68.07	68.07	67.93	67.93	0.000%	2	1	-99.971%