Dark

TSLA20250516P285
TSLA May 16 2025 285.00 Put (TSLA250516P00285000)
option OPRA

Expired

May 15, 2025

0.0400-50.000%(-0.0400)2,649

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.09	0.10	0.03	0.04	-50.000%	2,649	7,084	0.000%
2025-05-14	0.15	0.17	0.07	0.08	-55.556%	2,322	7,301	-50.000%
2025-05-13	0.62	0.81	0.17	0.18	-78.049%	9,189	7,529	-77.778%
2025-05-12	1.03	1.65	0.82	0.82	-83.265%	13,351	8,358	-95.122%
2025-05-09	7.42	7.65	3.94	4.90	-52.427%	40,214	7,575	-99.184%
2025-05-08	12.76	13.30	8.25	10.30	-32.013%	11,961	3,988	-99.612%
2025-05-07	15.71	18.97	14.95	15.15	-9.821%	1,241	3,359	-99.736%
2025-05-06	18.80	20.00	16.00	16.80	+14.676%	1,280	3,131	-99.762%
2025-05-05	13.60	18.55	13.00	14.65	+17.671%	3,390	3,340	-99.727%
2025-05-02	16.35	16.60	10.29	12.45	-28.653%	11,464	3,600	-99.679%
2025-05-01	17.25	17.45	12.75	17.45	+5.758%	2,343	3,299	-99.771%
2025-04-30	19.45	25.05	15.84	16.50	+23.134%	1,672	3,055	-99.758%
2025-04-29	16.80	19.45	13.00	13.40	-19.520%	1,980	3,342	-99.701%
2025-04-28	15.80	23.88	14.00	16.65	-6.723%	2,799	3,078	-99.760%
2025-04-25	30.65	30.65	17.55	17.85	-48.410%	3,524	2,550	-99.776%
2025-04-24	37.17	37.34	33.50	34.60	-10.479%	31	2,310	-99.884%
2025-04-23	36.70	44.20	34.07	38.65	-26.099%	142	2,308	-99.897%
2025-04-22	54.58	54.58	48.44	52.30	-13.867%	18	2,277	-99.924%
2025-04-21	59.06	63.75	59.06	60.72	+23.314%	36	2,284	-99.934%
2025-04-17	48.76	50.50	47.57	49.24	-6.919%	33	2,297	-99.919%
2025-04-16	43.15	53.81	43.15	52.90	+33.417%	21	2,297	-99.924%
2025-04-15	42.80	42.80	37.58	39.65	-2.075%	40	2,302	-99.899%
2025-04-14	38.55	45.65	36.35	40.49	-11.882%	56	2,291	-99.901%
2025-04-11	45.10	50.95	43.55	45.95	-0.217%	432	2,299	-99.913%
2025-04-10	39.45	52.55	39.45	46.05	+43.458%	210	2,269	-99.913%
2025-04-09	66.78	66.78	32.10	32.10	-55.355%	200	2,157	-99.875%
2025-04-08	50.55	71.90	46.60	71.90	+14.673%	676	2,224	-99.944%
2025-04-07	67.75	76.85	58.45	62.70	+13.075%	85	2,337	-99.936%
2025-04-04	44.15	55.80	43.55	55.45	+50.761%	378	2,336	-99.928%
2025-04-03	38.05	39.15	33.00	36.78	+32.065%	143	2,387	-99.891%
2025-04-02	41.54	41.90	27.50	27.85	-18.088%	412	2,403	-99.856%
2025-04-01	38.05	39.85	31.75	34.00	-18.446%	605	2,349	-99.882%
2025-03-31	48.25	52.14	40.60	41.69	+3.732%	1,101	2,414	-99.904%
2025-03-28	33.30	40.84	32.95	40.19	+18.905%	260	2,938	-99.900%
2025-03-27	32.25	33.80	25.51	33.80	+0.297%	1,281	2,959	-99.882%
2025-03-26	28.63	36.50	28.15	33.70	+27.410%	1,541	2,227	-99.881%
2025-03-25	28.85	34.35	26.45	26.45	-15.088%	1,249	3,080	-99.849%
2025-03-24	41.90	41.90	31.15	31.15	-35.009%	243	2,150	-99.872%
2025-03-21	57.98	57.98	47.93	47.93	-17.433%	82	2,149	-99.917%
2025-03-20	60.00	60.00	57.13	58.05	+1.932%	10	2,156	-99.931%
2025-03-19	59.43	61.30	56.95	56.95	-13.331%	27	2,154	-99.930%
2025-03-18	68.40	68.40	63.49	65.71	+20.502%	66	2,165	-99.939%
2025-03-17	52.28	59.64	52.28	54.53	+12.248%	37	2,160	-99.927%
2025-03-14	52.42	54.30	48.58	48.58	-13.743%	24	2,144	-99.918%
2025-03-13	57.01	59.32	55.43	56.32	+8.810%	35	2,150	-99.929%
2025-03-12	52.75	56.30	50.40	51.76	-18.360%	114	2,150	-99.923%
2025-03-11	69.18	70.67	60.50	63.40	-11.699%	215	2,177	-99.937%
2025-03-10	50.87	72.86	50.87	71.80	+70.952%	186	2,152	-99.944%
2025-03-07	42.20	47.22	41.00	42.00	-3.448%	488	2,161	-99.905%
2025-03-06	40.05	43.85	37.00	43.50	+23.932%	264	2,086	-99.908%
2025-03-05	39.00	40.51	33.70	35.10	-8.831%	242	2,123	-99.886%
2025-03-04	39.43	44.00	31.85	38.50	+17.701%	364	2,121	-99.896%
2025-03-03	25.20	36.10	23.78	32.71	+12.754%	627	2,064	-99.878%
2025-02-28	35.20	38.03	28.63	29.01	-12.224%	644	1,989	-99.862%
2025-02-27	28.35	33.10	26.20	33.05	+16.702%	542	1,937	-99.879%
2025-02-26	23.75	30.00	21.60	28.32	+16.447%	241	1,782	-99.859%
2025-02-25	17.00	25.85	15.90	24.32	+64.324%	445	1,691	-99.836%
2025-02-24	12.40	16.08	12.00	14.80	+12.548%	164	1,560	-99.730%
2025-02-21	9.75	13.64	9.55	13.15	+42.162%	212	1,534	-99.696%
2025-02-20	9.15	10.51	9.15	9.25	+5.353%	103	1,529	-99.568%
2025-02-19	10.10	10.10	8.56	8.78	-12.200%	113	1,459	-99.544%
2025-02-18	10.20	10.50	9.70	10.00	-5.660%	41	1,431	-99.600%
2025-02-14	10.45	12.12	10.45	10.60	-2.304%	146	1,374	-99.623%
2025-02-13	13.00	13.00	10.85	10.85	-25.939%	48	1,374	-99.631%
2025-02-12	14.95	15.32	12.65	14.65	-15.805%	313	1,362	-99.727%
2025-02-11	12.60	18.14	12.12	17.40	+47.458%	398	1,355	-99.770%
2025-02-10	10.89	11.85	9.75	11.80	+18.000%	24	1,319	-99.661%
2025-02-07	9.20	10.33	9.20	10.00	+10.497%	44	1,308	-99.600%
2025-02-06	9.80	11.00	9.05	9.05	-0.876%	13	1,307	-99.558%
2025-02-05	8.78	9.18	8.35	9.13	+8.304%	32	1,303	-99.562%
2025-02-04	8.24	8.43	7.92	8.43	-5.599%	10	1,315	-99.526%
2025-02-03	8.67	10.60	8.40	8.93	+28.489%	491	1,313	-99.552%
2025-01-31	6.05	6.95	5.65	6.95	+8.594%	14	1,095	-99.424%
2025-01-30	5.85	7.45	5.75	6.40	-27.928%	35	1,093	-99.375%
2025-01-29	8.35	9.25	8.35	8.88	-1.333%	27	1,107	-99.550%
2025-01-28	9.10	9.10	9.00	9.00	+5.263%	4	1,099	-99.556%
2025-01-27	7.70	9.18	7.70	8.55	+22.143%	8	1,101	-99.532%
2025-01-24	6.70	7.00	6.70	7.00	0.000%	4	1,101	-99.429%
2025-01-22	7.00	7.00	7.00	7.00	-5.405%	1	1,099	-99.429%
2025-01-21	8.71	8.71	7.40	7.40	-0.404%	2	1,098	-99.459%
2025-01-17	8.00	8.00	7.30	7.43	-17.901%	42	1,095	-99.462%
2025-01-16	8.65	9.15	8.60	9.05	+6.471%	5	1,095	-99.558%
2025-01-15	9.05	9.05	8.50	8.50	-16.256%	4	1,097	-99.529%
2025-01-14	9.71	10.15	9.30	10.15	-8.559%	15	1,097	-99.606%
2025-01-13	12.83	12.83	11.10	11.10	-4.145%	11	1,098	-99.640%
2025-01-10	12.40	12.40	11.58	11.58	+2.478%	6	1,103	-99.655%
2025-01-08	12.10	12.35	11.30	11.30	-7.755%	9	1,104	-99.646%
2025-01-07	12.25	12.25	12.25	12.25	+2.083%	3	1,104	-99.673%
2025-01-06	10.20	12.00	10.20	12.00	+3.896%	6	1,105	-99.667%
2025-01-03	13.88	13.88	11.55	11.55	-22.587%	10	1,104	-99.654%
2025-01-02	14.70	15.60	13.58	14.92	+22.295%	37	1,103	-99.732%
2024-12-31	11.75	12.60	11.20	12.20	+10.407%	13	1,107	-99.672%
2024-12-30	11.60	11.68	11.05	11.05	-0.897%	4	1,107	-99.638%
2024-12-27	10.50	11.38	10.50	11.15	+11.500%	26	1,106	-99.641%
2024-12-26	10.00	10.00	10.00	10.00	+5.263%	2	1,105	-99.600%
2024-12-24	9.50	9.50	9.50	9.50	-18.455%	1	1,105	-99.579%
2024-12-23	12.00	12.00	11.65	11.65	-2.101%	2	1,105	-99.657%
2024-12-20	14.67	14.85	11.90	11.90	-10.861%	35	1,105	-99.664%
2024-12-19	12.45	14.00	12.45	13.35	+16.391%	4	1,113	-99.700%
2024-12-18	9.44	11.50	9.44	11.47	+24.674%	11	1,116	-99.651%
2024-12-17	10.24	10.24	9.20	9.20	-12.381%	8	1,115	-99.565%
2024-12-16	11.01	11.05	10.50	10.50	-8.297%	9	1,110	-99.619%
2024-12-13	12.11	12.11	11.45	11.45	-9.127%	12	1,110	-99.651%
2024-12-12	11.71	12.60	11.71	12.60	+6.329%	307	1,111	-99.683%
2024-12-11	12.15	12.15	11.85	11.85	-15.658%	6	1,219	-99.662%
2024-12-10	14.13	14.20	13.20	14.05	-11.076%	70	1,234	-99.715%
2024-12-09	14.75	15.80	14.75	15.80	+3.268%	16	1,290	-99.747%
2024-12-06	16.70	16.72	15.30	15.30	-12.321%	10	1,280	-99.739%
2024-12-05	17.65	17.68	16.30	17.45	-7.082%	848	1,275	-99.771%
2024-12-04	19.30	19.30	18.78	18.78	-4.911%	94	1,691	-99.787%
2024-12-03	19.30	19.75	19.30	19.75	+2.758%	5	1,781	-99.797%
2024-12-02	19.35	19.48	18.85	19.22	-6.472%	1,655	1,780	-99.792%
2024-11-29	22.60	22.60	20.55	20.55	-10.846%	1,162	1,323	-99.805%
2024-11-27	22.10	24.70	22.10	23.05	+1.991%	26	861	-99.826%
2024-11-26	23.00	23.00	22.05	22.60	-1.181%	31	861	-99.823%
2024-11-25	23.35	23.35	22.87	22.87	-2.181%	6	839	-99.825%
2024-11-22	25.10	25.10	23.35	23.38	-9.204%	32	842	-99.829%
2024-11-21	25.00	26.20	24.90	25.75	-6.432%	81	836	-99.845%
2024-11-20	25.45	27.52	25.45	27.52	+10.080%	9	786	-99.855%
2024-11-19	25.85	25.85	25.00	25.00	-4.398%	28	789	-99.840%
2024-11-18	26.30	26.30	25.75	26.15	-11.205%	15	787	-99.847%
2024-11-15	29.85	29.85	29.42	29.45	-4.072%	170	785	-99.864%
2024-11-14	27.55	31.77	27.55	30.70	+12.249%	48	785	-99.870%
2024-11-13	24.60	27.35	24.60	27.35	+2.243%	5	766	-99.854%
2024-11-12	24.55	26.75	24.55	26.75	+8.519%	96	766	-99.850%
2024-11-11	24.65	25.30	23.22	24.65	-16.356%	119	683	-99.838%
2024-11-08	34.51	34.51	28.80	29.47	-17.911%	1,352	640	-99.864%
2024-11-07	40.10	40.10	35.60	35.90	-10.518%	12	40	-99.889%
2024-11-06	43.80	43.85	40.12	40.12	-20.318%	37	34	-99.900%
2024-10-25	49.75	50.35	48.85	50.35	0.000%	12	2	-99.921%