Dark

TSLA20250516P275
TSLA May 16 2025 275.00 Put (TSLA250516P00275000)
option OPRA

Expired

May 15, 2025

0.0300-50.000%(-0.0300)2,195

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.06	0.07	0.01	0.03	-50.000%	2,195	7,812	0.000%
2025-05-14	0.09	0.11	0.05	0.06	-45.455%	2,631	8,256	-50.000%
2025-05-13	0.31	0.38	0.10	0.11	-72.500%	4,056	8,898	-72.727%
2025-05-12	0.57	0.84	0.40	0.40	-84.252%	8,459	8,631	-92.500%
2025-05-09	4.35	4.35	2.18	2.54	-58.017%	22,924	8,321	-98.819%
2025-05-08	7.80	8.25	4.75	6.05	-36.383%	7,735	7,243	-99.504%
2025-05-07	10.35	12.85	9.40	9.51	-14.324%	6,063	6,339	-99.685%
2025-05-06	13.10	14.00	10.45	11.10	+15.026%	6,863	5,993	-99.730%
2025-05-05	9.29	12.95	8.45	9.65	+17.397%	6,118	5,539	-99.689%
2025-05-02	10.15	11.65	6.82	8.22	-33.007%	6,502	5,433	-99.635%
2025-05-01	12.78	12.78	8.80	12.27	+1.826%	2,967	4,614	-99.756%
2025-04-30	14.45	19.35	11.35	12.05	+27.244%	2,551	4,091	-99.751%
2025-04-29	12.45	14.34	9.15	9.47	-21.476%	2,159	4,197	-99.683%
2025-04-28	11.55	18.45	10.19	12.06	-8.567%	2,664	3,755	-99.751%
2025-04-25	23.40	24.15	13.08	13.19	-48.275%	5,654	3,728	-99.773%
2025-04-24	32.10	32.28	25.50	25.50	-18.269%	157	3,267	-99.882%
2025-04-23	31.15	35.45	26.69	31.20	-28.506%	494	3,272	-99.904%
2025-04-22	49.03	49.03	40.92	43.64	-15.590%	118	3,208	-99.931%
2025-04-21	50.00	55.63	48.65	51.70	+24.428%	565	3,235	-99.942%
2025-04-17	38.35	43.15	38.35	41.55	-9.674%	29	3,558	-99.928%
2025-04-16	36.75	46.00	35.20	46.00	+36.296%	374	3,558	-99.935%
2025-04-15	35.60	35.60	30.55	33.75	+0.746%	232	3,650	-99.911%
2025-04-14	32.05	39.85	31.90	33.50	-11.772%	338	3,590	-99.910%
2025-04-11	38.50	45.65	37.30	37.97	-3.138%	2,032	3,583	-99.921%
2025-04-10	35.30	47.95	33.65	39.20	+42.338%	456	3,968	-99.923%
2025-04-09	59.00	59.00	26.78	27.54	-55.451%	1,132	4,598	-99.891%
2025-04-08	41.31	64.50	39.70	61.82	+10.492%	1,166	4,168	-99.951%
2025-04-07	60.16	66.00	41.35	55.95	+15.361%	315	4,050	-99.946%
2025-04-04	38.00	50.70	35.30	48.50	+56.806%	804	4,022	-99.938%
2025-04-03	31.30	32.64	26.40	30.93	+34.595%	1,108	4,006	-99.903%
2025-04-02	36.61	38.55	22.50	22.98	-21.969%	599	3,675	-99.869%
2025-04-01	32.71	34.00	25.85	29.45	-15.446%	1,484	3,533	-99.898%
2025-03-31	41.00	44.82	33.80	34.83	+4.626%	207	3,239	-99.914%
2025-03-28	27.60	34.25	27.60	33.29	+18.470%	1,374	3,273	-99.910%
2025-03-27	28.05	28.25	20.95	28.10	+0.537%	1,761	3,078	-99.893%
2025-03-26	23.60	30.80	23.00	27.95	+28.506%	1,868	3,616	-99.893%
2025-03-25	23.79	28.65	21.75	21.75	-16.346%	1,153	2,898	-99.862%
2025-03-24	35.03	35.70	25.90	26.00	-36.909%	1,135	2,630	-99.885%
2025-03-21	46.00	48.88	41.21	41.21	-16.932%	62	2,298	-99.927%
2025-03-20	50.25	52.40	48.81	49.61	+0.649%	25	2,294	-99.940%
2025-03-19	53.43	53.75	46.29	49.29	-14.457%	57	2,290	-99.939%
2025-03-18	60.00	60.59	55.50	57.62	+18.682%	21	2,320	-99.948%
2025-03-17	47.76	52.00	47.76	48.55	+14.775%	102	2,322	-99.938%
2025-03-14	43.00	48.07	41.00	42.30	-14.024%	352	2,325	-99.929%
2025-03-13	44.59	52.40	44.59	49.20	+9.212%	66	2,276	-99.939%
2025-03-12	45.95	48.53	43.15	45.05	-19.554%	167	2,276	-99.933%
2025-03-11	63.00	63.58	54.06	56.00	-13.043%	100	2,277	-99.946%
2025-03-10	42.26	64.85	42.26	64.40	+78.988%	407	2,286	-99.953%
2025-03-07	37.67	42.83	34.72	35.98	-0.608%	1,078	2,289	-99.917%
2025-03-06	34.25	37.62	31.10	36.20	+28.597%	269	2,270	-99.917%
2025-03-05	32.75	34.70	28.10	28.15	-14.697%	218	2,258	-99.893%
2025-03-04	33.45	38.85	27.02	33.00	+16.732%	703	2,268	-99.909%
2025-03-03	20.81	30.30	20.00	28.27	+18.732%	289	1,903	-99.894%
2025-02-28	31.10	32.75	23.81	23.81	-14.812%	416	1,842	-99.874%
2025-02-27	23.85	28.20	21.30	27.95	+17.191%	425	1,828	-99.893%
2025-02-26	19.90	25.15	17.95	23.85	+14.940%	294	1,703	-99.874%
2025-02-25	13.65	21.60	13.18	20.75	+72.917%	683	1,577	-99.855%
2025-02-24	9.99	13.15	9.65	12.00	+14.833%	675	1,508	-99.750%
2025-02-21	8.65	10.85	8.20	10.45	+39.333%	260	943	-99.713%
2025-02-20	7.17	8.50	7.17	7.50	+4.895%	32	955	-99.600%
2025-02-19	7.55	7.55	6.79	7.15	-11.946%	19	958	-99.580%
2025-02-18	8.00	8.50	7.72	8.12	-6.987%	49	961	-99.631%
2025-02-14	8.30	10.00	8.30	8.73	-1.356%	184	886	-99.656%
2025-02-13	10.29	10.55	8.85	8.85	-26.678%	53	880	-99.661%
2025-02-12	13.19	13.70	10.25	12.07	-14.639%	197	880	-99.751%
2025-02-11	10.29	14.70	9.75	14.14	+48.218%	674	779	-99.788%
2025-02-10	9.01	9.60	7.85	9.54	+14.940%	37	501	-99.686%
2025-02-07	6.60	8.30	6.30	8.30	+17.730%	50	484	-99.639%
2025-02-06	8.70	8.70	7.05	7.05	-5.369%	23	473	-99.574%
2025-02-05	6.55	7.45	6.54	7.45	+17.323%	67	476	-99.597%
2025-02-04	6.93	6.93	6.35	6.35	-11.806%	14	474	-99.528%
2025-02-03	6.90	9.10	6.90	7.20	+27.434%	77	478	-99.583%
2025-01-31	4.87	5.70	4.65	5.65	+6.604%	60	465	-99.469%
2025-01-30	4.60	6.85	4.60	5.30	-26.897%	43	444	-99.434%
2025-01-29	6.85	7.84	6.85	7.25	-2.685%	24	444	-99.586%
2025-01-28	7.47	7.55	7.45	7.45	+3.472%	7	440	-99.597%
2025-01-27	7.00	7.24	6.23	7.20	+21.008%	21	435	-99.583%
2025-01-24	5.30	5.95	5.30	5.95	+1.709%	8	427	-99.496%
2025-01-23	5.85	5.85	5.85	5.85	-0.847%	1	426	-99.487%
2025-01-22	5.95	5.95	5.85	5.90	-1.667%	14	425	-99.492%
2025-01-21	6.39	6.45	6.00	6.00	0.000%	17	420	-99.500%
2025-01-17	6.20	6.36	6.00	6.00	-17.808%	52	403	-99.500%
2025-01-16	7.39	7.39	7.30	7.30	-0.545%	31	403	-99.589%
2025-01-15	7.85	7.85	7.34	7.34	-21.497%	3	432	-99.591%
2025-01-14	8.47	9.35	8.47	9.35	+1.630%	4	431	-99.679%
2025-01-13	10.14	10.15	9.20	9.20	-3.967%	6	427	-99.674%
2025-01-10	10.05	10.75	9.50	9.58	-1.237%	20	429	-99.687%
2025-01-08	10.14	10.80	9.50	9.70	-3.960%	89	367	-99.691%
2025-01-07	9.80	10.35	9.50	10.10	+4.124%	13	367	-99.703%
2025-01-06	9.30	9.80	9.30	9.70	+1.998%	17	359	-99.691%
2025-01-03	11.95	11.95	9.51	9.51	-28.226%	158	358	-99.685%
2025-01-02	12.15	13.25	11.52	13.25	+23.256%	35	358	-99.774%
2024-12-31	9.88	10.75	9.88	10.75	+12.565%	103	324	-99.721%
2024-12-30	9.55	9.55	9.55	9.55	-0.728%	7	324	-99.686%
2024-12-27	9.20	9.90	9.20	9.62	+12.515%	88	319	-99.688%
2024-12-26	8.20	8.60	8.20	8.55	+3.888%	31	295	-99.649%
2024-12-24	8.23	8.23	8.23	8.23	-22.358%	1	295	-99.635%
2024-12-20	13.00	13.00	10.60	10.60	-9.633%	15	295	-99.717%
2024-12-19	9.55	11.73	9.55	11.73	+5.202%	3	294	-99.744%
2024-12-18	9.60	11.15	9.60	11.15	+38.509%	7	293	-99.731%
2024-12-17	8.40	9.20	8.05	8.05	-10.456%	45	295	-99.627%
2024-12-16	9.30	9.46	8.88	8.99	-8.078%	18	283	-99.666%
2024-12-13	10.40	10.40	9.78	9.78	-8.083%	26	287	-99.693%
2024-12-12	10.05	10.64	10.00	10.64	+6.400%	31	287	-99.718%
2024-12-11	10.31	10.31	10.00	10.00	-13.793%	7	291	-99.700%
2024-12-10	12.60	12.60	11.59	11.60	-15.328%	17	297	-99.741%
2024-12-09	11.70	13.70	11.70	13.70	-1.439%	19	301	-99.781%
2024-12-06	14.26	14.26	13.90	13.90	-2.593%	38	288	-99.784%
2024-12-05	14.04	14.35	13.84	14.27	-10.421%	66	286	-99.790%
2024-12-04	16.35	16.35	15.93	15.93	-4.611%	7	301	-99.812%
2024-12-03	16.35	16.70	16.20	16.70	+4.245%	18	307	-99.820%
2024-12-02	16.00	16.46	15.95	16.02	-11.736%	264	291	-99.813%
2024-11-29	18.09	18.40	18.09	18.15	-10.282%	636	402	-99.835%
2024-11-27	20.55	20.57	20.23	20.23	+2.638%	10	324	-99.852%
2024-11-26	20.00	20.00	18.70	19.71	+1.129%	47	324	-99.848%
2024-11-25	19.24	20.00	19.00	19.49	-2.109%	258	343	-99.846%
2024-11-22	20.30	20.30	19.81	19.91	-5.190%	76	254	-99.849%
2024-11-21	21.00	21.00	21.00	21.00	-11.017%	1	244	-99.857%
2024-11-18	21.85	23.60	21.83	23.60	-11.411%	54	244	-99.873%
2024-11-15	26.95	27.30	26.63	26.64	+2.462%	74	257	-99.887%
2024-11-14	24.27	26.00	24.27	26.00	+14.035%	2	256	-99.885%
2024-11-13	21.00	22.80	20.00	22.80	+0.840%	3	257	-99.868%
2024-11-12	20.95	23.84	20.95	22.61	+10.833%	14	257	-99.867%
2024-11-11	21.05	21.52	20.00	20.40	-18.660%	219	255	-99.853%
2024-11-08	29.67	29.68	25.00	25.08	-19.923%	180	107	-99.880%
2024-11-07	31.15	31.32	30.90	31.32	-12.220%	12	83	-99.904%
2024-11-06	36.92	36.92	35.68	35.68	-28.397%	57	81	-99.916%
2024-11-05	49.83	49.83	49.83	49.83	-7.034%	2	55	-99.940%
2024-11-04	53.60	53.60	53.60	53.60	+3.375%	1	53	-99.944%
2024-11-01	51.90	51.90	51.85	51.85	+13.086%	10	54	-99.942%
2024-10-29	45.69	47.42	44.60	45.85	+10.402%	11	49	-99.935%
2024-10-28	41.45	41.53	41.45	41.53	-7.814%	11	39	-99.928%
2024-10-25	43.68	45.05	43.68	45.05	-10.080%	62	28	-99.933%
2024-10-24	50.05	50.10	50.00	50.10	0.000%	59	33	-99.940%