Dark

TSLA20250516P280
TSLA May 16 2025 280.00 Put (TSLA250516P00280000)
option OPRA

Expired

May 15, 2025

0.0300-62.500%(-0.0500)4,064

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.07	0.09	0.02	0.03	-62.500%	4,064	15,178	0.000%
2025-05-14	0.11	0.12	0.07	0.08	-46.667%	4,410	15,363	-62.500%
2025-05-13	0.43	0.55	0.12	0.15	-73.684%	24,483	15,130	-80.000%
2025-05-12	0.58	1.12	0.56	0.57	-84.078%	21,777	13,606	-94.737%
2025-05-09	5.90	5.95	2.95	3.58	-55.025%	46,601	12,269	-99.162%
2025-05-08	10.05	10.60	6.30	7.96	-34.432%	18,526	9,956	-99.623%
2025-05-07	12.80	15.80	11.81	12.14	-11.387%	2,414	9,504	-99.753%
2025-05-06	15.75	16.75	13.05	13.70	+15.126%	3,095	9,410	-99.781%
2025-05-05	11.15	15.65	10.55	11.90	+15.984%	8,130	9,407	-99.748%
2025-05-02	12.10	13.95	8.45	10.26	-30.676%	18,318	9,719	-99.708%
2025-05-01	15.13	15.13	10.64	14.80	+2.069%	5,515	8,737	-99.797%
2025-04-30	16.75	22.00	13.60	14.50	+26.638%	3,774	8,668	-99.793%
2025-04-29	14.53	16.85	11.00	11.45	-18.331%	2,182	8,325	-99.738%
2025-04-28	13.60	21.10	11.95	14.02	-8.664%	5,483	8,199	-99.786%
2025-04-25	27.04	27.21	15.20	15.35	-46.366%	9,996	7,732	-99.805%
2025-04-24	33.71	33.71	28.62	28.62	-17.331%	312	6,301	-99.895%
2025-04-23	35.90	38.35	30.00	34.62	-28.471%	341	6,147	-99.913%
2025-04-22	53.31	53.31	44.80	48.40	-13.494%	74	6,079	-99.938%
2025-04-21	53.85	59.95	53.85	55.95	+24.003%	123	6,123	-99.946%
2025-04-17	44.75	47.00	43.61	45.12	-0.066%	72	6,173	-99.934%
2025-04-16	40.50	50.39	37.13	45.15	+21.698%	137	6,173	-99.934%
2025-04-15	40.50	40.50	34.26	37.10	+1.505%	80	6,203	-99.919%
2025-04-14	35.10	42.85	33.15	36.55	-12.076%	128	6,188	-99.918%
2025-04-11	42.15	47.85	40.00	41.57	-5.737%	612	6,153	-99.928%
2025-04-10	36.95	52.65	36.00	44.10	+46.512%	425	6,193	-99.932%
2025-04-09	59.05	61.59	30.00	30.10	-54.255%	418	6,204	-99.900%
2025-04-08	46.66	68.50	43.02	65.80	+11.905%	532	6,325	-99.954%
2025-04-07	63.74	71.70	45.95	58.80	+13.404%	266	6,262	-99.949%
2025-04-04	38.30	56.36	38.30	51.85	+53.630%	952	6,264	-99.942%
2025-04-03	33.95	36.15	28.95	33.75	+31.323%	675	6,283	-99.911%
2025-04-02	39.70	41.50	24.85	25.70	-19.182%	1,037	6,437	-99.883%
2025-04-01	35.75	36.85	28.30	31.80	-16.776%	552	6,199	-99.906%
2025-03-31	43.95	48.25	37.40	38.21	+7.211%	165	6,176	-99.921%
2025-03-28	29.60	37.62	29.60	35.64	+15.714%	694	6,151	-99.916%
2025-03-27	30.10	31.06	22.90	30.80	+0.195%	3,517	6,164	-99.903%
2025-03-26	26.06	33.65	25.44	30.74	+27.552%	1,196	5,446	-99.902%
2025-03-25	26.20	31.29	24.00	24.10	-15.230%	3,200	5,314	-99.876%
2025-03-24	38.20	38.20	28.40	28.43	-36.780%	286	4,398	-99.894%
2025-03-21	49.50	51.74	44.97	44.97	-15.597%	128	4,416	-99.933%
2025-03-20	54.90	57.20	53.00	53.28	+0.415%	50	4,422	-99.944%
2025-03-19	56.66	57.80	52.84	53.06	-13.794%	102	4,419	-99.943%
2025-03-18	63.07	63.76	59.48	61.55	+18.297%	52	4,466	-99.951%
2025-03-17	48.15	56.00	48.00	52.03	+15.162%	499	4,462	-99.942%
2025-03-14	50.45	50.90	45.18	45.18	-13.149%	474	4,734	-99.934%
2025-03-13	47.80	56.45	47.80	52.02	+8.375%	195	4,745	-99.942%
2025-03-12	49.66	53.26	46.48	48.00	-21.888%	96	4,745	-99.938%
2025-03-11	66.50	70.11	56.87	61.45	-10.161%	204	4,751	-99.951%
2025-03-10	44.85	68.80	44.64	68.40	+72.509%	241	4,760	-99.956%
2025-03-07	40.72	46.00	37.25	39.65	-1.147%	490	4,783	-99.924%
2025-03-06	34.90	40.48	33.80	40.11	+29.596%	331	4,778	-99.925%
2025-03-05	35.30	37.50	30.74	30.95	-13.062%	187	4,792	-99.903%
2025-03-04	36.48	41.80	29.30	35.60	+19.383%	755	4,793	-99.916%
2025-03-03	23.30	33.60	21.80	29.82	+15.581%	996	4,708	-99.899%
2025-02-28	34.10	35.31	25.80	25.80	-15.271%	3,530	4,464	-99.884%
2025-02-27	25.90	30.85	23.40	30.45	+17.341%	830	3,353	-99.901%
2025-02-26	21.80	27.37	19.50	25.95	+19.585%	1,225	2,931	-99.884%
2025-02-25	15.30	23.72	14.68	21.70	+62.547%	1,663	2,051	-99.862%
2025-02-24	11.15	14.62	10.90	13.35	+17.725%	164	1,441	-99.775%
2025-02-21	8.50	12.23	8.40	11.34	+37.455%	454	1,392	-99.735%
2025-02-20	8.12	9.90	8.00	8.25	+4.035%	50	1,399	-99.636%
2025-02-19	9.05	9.05	7.60	7.93	-13.804%	151	1,401	-99.622%
2025-02-18	9.39	9.50	8.55	9.20	-2.128%	63	1,409	-99.674%
2025-02-14	9.55	11.00	9.40	9.40	-3.689%	162	1,384	-99.681%
2025-02-13	9.80	11.40	9.76	9.76	-27.327%	98	1,384	-99.693%
2025-02-12	15.10	15.10	11.38	13.43	-18.655%	284	1,367	-99.777%
2025-02-11	11.40	16.51	10.50	16.51	+54.299%	455	1,176	-99.818%
2025-02-10	9.74	10.70	8.75	10.70	+17.841%	61	1,066	-99.720%
2025-02-07	8.05	9.28	6.90	9.08	+12.099%	72	1,058	-99.670%
2025-02-06	9.00	9.90	8.03	8.10	-0.613%	57	1,048	-99.630%
2025-02-05	7.13	8.15	7.13	8.15	+18.978%	32	1,019	-99.632%
2025-02-04	7.86	7.86	6.85	6.85	-15.223%	9	1,018	-99.562%
2025-02-03	8.02	10.00	8.02	8.08	+27.244%	54	1,021	-99.629%
2025-01-31	5.33	6.35	5.05	6.35	+10.435%	142	1,020	-99.528%
2025-01-30	5.22	7.08	5.22	5.75	-26.845%	44	978	-99.478%
2025-01-29	8.03	8.62	7.75	7.86	+0.127%	82	965	-99.618%
2025-01-28	8.10	8.30	7.85	7.85	+1.030%	5	942	-99.618%
2025-01-27	7.80	8.22	7.15	7.77	+18.807%	16	942	-99.614%
2025-01-24	6.16	6.54	5.80	6.54	-2.534%	32	946	-99.541%
2025-01-23	6.58	6.71	6.58	6.71	+1.513%	6	949	-99.553%
2025-01-22	6.65	6.65	6.33	6.61	-7.293%	119	948	-99.546%
2025-01-21	7.00	7.70	7.00	7.13	+7.218%	46	827	-99.579%
2025-01-17	7.25	7.25	6.65	6.65	-18.405%	28	827	-99.549%
2025-01-16	7.80	8.22	7.80	8.15	+6.815%	16	827	-99.632%
2025-01-15	8.70	8.70	7.62	7.63	-25.922%	43	820	-99.607%
2025-01-14	8.80	10.30	8.80	10.30	+5.641%	11	805	-99.709%
2025-01-13	11.00	11.12	9.75	9.75	-7.143%	15	804	-99.692%
2025-01-10	11.29	11.50	10.50	10.50	-1.869%	40	805	-99.714%
2025-01-08	11.20	11.68	10.70	10.70	-2.727%	8	804	-99.720%
2025-01-07	10.10	11.30	10.10	11.00	+7.843%	19	804	-99.727%
2025-01-06	10.00	11.00	9.80	10.20	-8.108%	31	801	-99.706%
2025-01-03	12.80	12.80	11.10	11.10	-20.430%	42	796	-99.730%
2025-01-02	12.45	14.35	12.05	13.95	+21.304%	166	795	-99.785%
2024-12-31	11.00	11.50	9.92	11.50	+12.414%	17	676	-99.739%
2024-12-30	11.00	11.00	10.23	10.23	-1.159%	14	676	-99.707%
2024-12-27	9.75	10.65	9.75	10.35	+13.736%	38	674	-99.710%
2024-12-26	9.17	9.17	9.05	9.10	-17.273%	3	677	-99.670%
2024-12-23	10.85	11.00	10.85	11.00	-6.223%	17	676	-99.727%
2024-12-20	11.75	11.80	11.10	11.73	-6.534%	13	677	-99.744%
2024-12-19	10.61	13.13	10.40	12.55	+8.470%	38	682	-99.761%
2024-12-18	8.70	12.05	8.25	11.57	+30.734%	23	685	-99.741%
2024-12-17	9.32	10.42	8.85	8.85	-11.500%	57	671	-99.661%
2024-12-16	10.15	10.15	9.96	10.00	-9.338%	19	706	-99.700%
2024-12-13	11.00	11.03	10.89	11.03	-4.087%	10	706	-99.728%
2024-12-12	11.00	11.51	10.70	11.50	+2.679%	112	703	-99.739%
2024-12-11	11.16	11.20	11.15	11.20	-13.514%	17	714	-99.732%
2024-12-10	13.11	13.20	12.20	12.95	-13.667%	18	730	-99.768%
2024-12-09	13.08	15.00	13.08	15.00	+6.534%	25	724	-99.800%
2024-12-06	15.36	15.36	14.07	14.08	-9.570%	64	721	-99.787%
2024-12-05	16.42	16.42	15.02	15.57	-9.739%	87	699	-99.807%
2024-12-04	17.75	18.00	17.00	17.25	-3.631%	69	696	-99.826%
2024-12-03	18.37	18.37	17.80	17.90	+0.902%	10	678	-99.832%
2024-12-02	17.58	18.13	17.08	17.74	-6.533%	348	671	-99.831%
2024-11-29	21.00	21.00	18.98	18.98	-11.515%	1,236	605	-99.842%
2024-11-27	20.75	23.00	20.30	21.45	+1.179%	212	483	-99.860%
2024-11-26	20.90	21.20	20.80	21.20	-3.505%	40	483	-99.858%
2024-11-25	20.00	21.97	20.00	21.97	+1.713%	131	443	-99.863%
2024-11-22	23.20	23.20	21.40	21.60	-9.053%	42	327	-99.861%
2024-11-21	24.07	24.07	23.75	23.75	+1.931%	3	322	-99.874%
2024-11-19	24.00	24.00	23.20	23.30	-6.313%	26	321	-99.871%
2024-11-18	24.50	24.87	23.60	24.87	-13.945%	108	334	-99.879%
2024-11-15	28.28	30.00	28.00	28.90	-1.533%	34	230	-99.896%
2024-11-14	25.87	29.35	25.87	29.35	+13.102%	72	224	-99.898%
2024-11-13	22.45	25.95	22.45	25.95	+3.263%	67	154	-99.884%
2024-11-12	23.45	25.99	23.20	25.13	+12.792%	14	103	-99.881%
2024-11-11	23.64	23.83	21.89	22.28	-18.478%	83	103	-99.865%
2024-11-08	29.90	29.90	26.69	27.33	-17.928%	228	66	-99.890%
2024-11-07	35.86	35.86	33.30	33.30	-12.598%	9	22	-99.910%
2024-11-06	37.01	40.50	37.01	38.10	-26.019%	18	27	-99.921%
2024-11-05	51.50	51.50	51.50	51.50	-3.195%	6	22	-99.942%
2024-10-31	53.20	53.20	53.20	53.20	+7.496%	6	21	-99.944%
2024-10-29	49.49	49.49	49.49	49.49	+8.626%	1	17	-99.939%
2024-10-28	45.71	46.00	45.35	45.56	-6.351%	8	16	-99.934%
2024-10-25	48.65	48.65	48.65	48.65	-8.259%	2	11	-99.938%
2024-10-24	53.88	53.88	53.03	53.03	-28.464%	9	10	-99.943%
2024-10-23	74.35	74.35	74.13	74.13	+2.645%	5	6	-99.960%
2024-10-21	72.22	72.22	72.22	72.22	+2.877%	1	1	-99.958%
2024-10-18	70.20	70.20	70.20	70.20	0.000%	2	1	-99.957%