Dark

TSLA20250516P300
TSLA May 16 2025 300.00 Put (TSLA250516P00300000)
option OPRA

Expired

May 15, 2025

0.0400-71.429%(-0.1000)18,181

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.15	0.22	0.03	0.04	-71.429%	18,181	20,961	0.000%
2025-05-14	0.31	0.43	0.14	0.14	-73.585%	18,585	20,671	-71.429%
2025-05-13	2.23	2.63	0.50	0.53	-79.848%	46,325	21,554	-92.453%
2025-05-12	2.91	4.76	2.56	2.63	-76.306%	55,295	19,736	-98.479%
2025-05-09	15.45	15.45	8.60	11.10	-43.223%	83,555	14,214	-99.640%
2025-05-08	23.40	23.62	16.50	19.55	-25.096%	2,098	9,848	-99.795%
2025-05-07	26.10	30.90	26.05	26.10	-3.046%	434	10,276	-99.847%
2025-05-06	30.00	31.15	26.73	26.92	+10.554%	1,142	10,344	-99.851%
2025-05-05	22.77	29.00	22.40	24.35	+16.229%	1,064	10,575	-99.836%
2025-05-02	23.35	25.35	17.65	20.95	-19.361%	2,674	10,628	-99.809%
2025-05-01	27.25	27.30	20.57	25.98	+1.287%	608	10,617	-99.846%
2025-04-30	28.96	35.00	24.70	25.65	+22.786%	336	10,505	-99.844%
2025-04-29	25.61	28.81	20.89	20.89	-16.104%	437	10,518	-99.809%
2025-04-28	24.05	34.10	21.60	24.90	-5.575%	1,441	10,566	-99.839%
2025-04-25	41.20	41.95	25.99	26.37	-40.728%	3,240	10,251	-99.848%
2025-04-24	52.40	53.00	44.37	44.49	-14.442%	348	10,015	-99.910%
2025-04-23	48.50	56.60	45.00	52.00	-20.012%	250	9,834	-99.923%
2025-04-22	72.42	72.42	60.66	65.01	-12.715%	213	9,919	-99.938%
2025-04-21	70.42	78.00	70.42	74.48	+18.826%	117	9,965	-99.946%
2025-04-17	60.93	63.62	60.25	62.68	+1.588%	394	10,163	-99.936%
2025-04-16	54.87	67.64	54.10	61.70	+21.337%	131	10,163	-99.935%
2025-04-15	55.74	55.74	48.00	50.85	+0.753%	36	10,163	-99.921%
2025-04-14	47.00	59.00	47.00	50.47	-8.652%	511	10,170	-99.921%
2025-04-11	54.93	63.60	53.92	55.25	-8.798%	192	9,921	-99.928%
2025-04-10	51.58	62.85	50.10	60.58	+44.272%	238	9,920	-99.934%
2025-04-09	79.57	79.57	41.50	41.99	-48.979%	1,326	9,934	-99.905%
2025-04-08	62.70	85.00	57.80	82.30	+11.457%	93	10,361	-99.951%
2025-04-07	80.25	89.00	60.15	73.84	+9.636%	1,196	10,352	-99.946%
2025-04-04	54.19	71.31	54.19	67.35	+42.119%	1,016	11,334	-99.941%
2025-04-03	45.80	49.50	42.50	47.39	+29.658%	2,140	11,580	-99.916%
2025-04-02	55.00	56.54	35.77	36.55	-16.743%	2,468	9,569	-99.891%
2025-04-01	48.65	50.45	40.15	43.90	-13.651%	208	7,514	-99.909%
2025-03-31	57.85	63.14	50.84	50.84	+3.649%	168	7,540	-99.921%
2025-03-28	43.95	51.05	42.90	49.05	+13.673%	158	7,493	-99.918%
2025-03-27	42.90	43.25	33.45	43.15	+0.116%	373	7,495	-99.907%
2025-03-26	38.00	46.05	36.35	43.10	+23.708%	822	7,528	-99.907%
2025-03-25	37.90	44.00	34.84	34.84	-15.024%	324	7,008	-99.885%
2025-03-24	52.25	52.25	40.95	41.00	-31.197%	321	6,995	-99.902%
2025-03-21	66.32	67.30	59.39	59.59	-15.391%	264	6,992	-99.933%
2025-03-20	68.58	73.23	68.58	70.43	+6.069%	77	6,987	-99.943%
2025-03-19	74.00	74.00	65.70	66.40	-15.414%	319	6,968	-99.940%
2025-03-18	76.08	81.57	75.50	78.50	+14.985%	70	7,014	-99.949%
2025-03-17	66.53	71.89	64.02	68.27	+13.783%	106	7,002	-99.941%
2025-03-14	62.55	66.51	58.85	60.00	-11.635%	158	6,984	-99.933%
2025-03-13	64.53	73.39	64.53	67.90	+8.293%	34	6,976	-99.941%
2025-03-12	65.13	67.00	60.00	62.70	-14.659%	154	6,976	-99.936%
2025-03-11	82.10	87.25	72.42	73.47	-13.218%	387	7,005	-99.946%
2025-03-10	59.86	85.70	59.86	84.66	+63.279%	1,003	7,064	-99.953%
2025-03-07	53.85	61.00	50.00	51.85	-2.170%	720	7,576	-99.923%
2025-03-06	48.15	54.00	45.82	53.00	+20.949%	152	7,657	-99.925%
2025-03-05	47.34	50.50	42.39	43.82	-7.844%	205	7,684	-99.909%
2025-03-04	48.75	55.00	40.08	47.55	+16.430%	686	7,830	-99.916%
2025-03-03	32.55	44.65	30.75	40.84	+14.238%	936	7,833	-99.902%
2025-02-28	43.35	47.50	35.75	35.75	-14.779%	1,290	7,492	-99.888%
2025-02-27	36.40	42.25	33.15	41.95	+15.565%	711	7,332	-99.905%
2025-02-26	31.05	38.10	28.05	36.30	+15.605%	1,174	7,358	-99.890%
2025-02-25	21.00	33.56	20.95	31.40	+57.948%	3,737	7,126	-99.873%
2025-02-24	17.25	22.00	16.30	19.88	+13.860%	948	7,126	-99.799%
2025-02-21	13.13	18.59	13.13	17.46	+34.826%	1,508	6,677	-99.771%
2025-02-20	12.30	15.00	12.30	12.95	+6.148%	450	6,490	-99.691%
2025-02-19	13.90	13.90	11.80	12.20	-12.545%	373	6,466	-99.672%
2025-02-18	14.27	14.60	13.19	13.95	-3.594%	511	6,385	-99.713%
2025-02-14	13.89	16.55	13.89	14.47	-2.428%	480	6,166	-99.724%
2025-02-13	17.85	17.90	14.80	14.83	-24.721%	834	6,166	-99.730%
2025-02-12	22.10	22.25	17.00	19.70	-13.216%	839	6,170	-99.797%
2025-02-11	17.05	24.00	15.92	22.70	+41.875%	3,279	5,797	-99.824%
2025-02-10	14.71	16.15	13.25	16.00	+15.108%	642	4,503	-99.750%
2025-02-07	12.40	14.00	10.66	13.90	+18.601%	758	4,245	-99.712%
2025-02-06	13.25	14.75	11.69	11.72	-3.140%	453	4,079	-99.659%
2025-02-05	10.84	12.60	10.60	12.10	+18.049%	263	3,873	-99.669%
2025-02-04	12.00	12.00	10.25	10.25	-14.725%	150	3,845	-99.610%
2025-02-03	11.55	14.33	11.30	12.02	+31.223%	370	3,814	-99.667%
2025-01-31	9.20	9.60	7.60	9.16	-3.171%	670	3,742	-99.563%
2025-01-30	8.16	11.45	7.65	9.46	-20.169%	499	3,741	-99.577%
2025-01-29	11.85	13.00	11.50	11.85	+4.590%	166	3,631	-99.662%
2025-01-28	11.80	12.40	11.33	11.33	+0.265%	74	3,606	-99.647%
2025-01-27	11.15	12.10	10.19	11.30	+15.306%	273	3,597	-99.646%
2025-01-24	9.30	9.80	8.70	9.80	+3.267%	134	3,621	-99.592%
2025-01-23	9.40	10.17	9.30	9.49	-1.658%	78	3,618	-99.579%
2025-01-22	10.00	10.00	9.12	9.65	-0.515%	78	3,586	-99.585%
2025-01-21	9.70	11.50	9.53	9.70	-2.020%	226	3,551	-99.588%
2025-01-17	10.55	10.55	9.27	9.90	-14.286%	340	3,363	-99.596%
2025-01-16	11.05	12.00	10.90	11.55	+8.045%	364	3,363	-99.654%
2025-01-15	12.55	12.55	10.61	10.69	-25.505%	128	3,258	-99.626%
2025-01-14	12.30	14.55	12.00	14.35	+2.500%	129	3,262	-99.721%
2025-01-13	16.58	17.25	14.00	14.00	-5.914%	114	3,213	-99.714%
2025-01-10	15.05	16.80	14.82	14.88	-0.468%	1,114	3,168	-99.731%
2025-01-08	15.60	16.60	14.76	14.95	-9.668%	464	2,749	-99.732%
2025-01-07	14.50	16.55	13.70	16.55	+10.333%	249	2,749	-99.758%
2025-01-06	13.40	15.00	13.30	15.00	+4.895%	68	2,690	-99.733%
2025-01-03	17.95	18.15	14.29	14.30	-23.733%	340	2,654	-99.720%
2025-01-02	17.42	20.00	17.05	18.75	+22.389%	897	2,635	-99.787%
2024-12-31	14.10	15.90	14.10	15.32	+5.655%	136	2,466	-99.739%
2024-12-30	14.75	15.06	14.00	14.50	+2.983%	212	2,466	-99.724%
2024-12-27	12.40	14.42	12.40	14.08	+17.431%	120	2,435	-99.716%
2024-12-26	11.63	12.60	11.63	11.99	-0.580%	99	2,422	-99.666%
2024-12-24	13.70	13.70	12.06	12.06	-19.223%	34	2,421	-99.668%
2024-12-23	16.30	17.05	14.45	14.93	-12.588%	88	2,421	-99.732%
2024-12-20	18.15	18.85	15.00	17.08	-0.117%	246	2,373	-99.766%
2024-12-19	14.00	18.20	13.89	17.10	+16.327%	543	2,367	-99.766%
2024-12-18	11.95	16.00	11.05	14.70	+28.947%	92	2,315	-99.728%
2024-12-17	11.90	13.98	11.40	11.40	-12.308%	129	2,306	-99.649%
2024-12-16	13.91	14.49	13.00	13.00	-10.345%	149	2,285	-99.692%
2024-12-13	16.00	16.00	14.50	14.50	-9.091%	594	2,377	-99.724%
2024-12-12	15.15	15.95	14.90	15.95	+3.370%	79	2,371	-99.749%
2024-12-11	15.40	15.50	15.30	15.43	-12.230%	12	2,348	-99.741%
2024-12-10	18.35	18.60	17.00	17.58	-12.100%	229	2,338	-99.772%
2024-12-09	18.20	20.86	17.38	20.00	+1.989%	80	2,301	-99.800%
2024-12-06	20.95	21.55	19.61	19.61	-10.864%	216	2,257	-99.796%
2024-12-05	23.00	23.00	20.80	22.00	-6.542%	155	2,183	-99.818%
2024-12-04	24.15	24.60	23.50	23.54	-5.081%	154	2,150	-99.830%
2024-12-03	25.28	25.28	24.52	24.80	+1.806%	139	2,250	-99.839%
2024-12-02	24.55	24.90	23.66	24.36	-6.559%	380	2,237	-99.836%
2024-11-29	28.72	28.72	26.07	26.07	-11.266%	1,432	1,992	-99.847%
2024-11-27	30.05	31.26	29.35	29.38	+0.616%	17	1,391	-99.864%
2024-11-26	28.54	29.20	27.69	29.20	-5.010%	103	1,391	-99.863%
2024-11-25	27.65	30.75	27.11	30.74	+5.599%	49	1,365	-99.870%
2024-11-22	30.80	30.80	28.73	29.11	-9.456%	66	1,343	-99.863%
2024-11-21	31.00	33.80	30.80	32.15	+0.532%	20	1,354	-99.876%
2024-11-20	31.00	33.45	31.00	31.98	+3.596%	48	1,354	-99.875%
2024-11-19	31.05	31.80	30.87	30.87	-5.015%	201	1,319	-99.870%
2024-11-18	33.43	34.43	31.29	32.50	-12.869%	167	1,270	-99.877%
2024-11-15	37.70	38.60	36.93	37.30	-4.579%	102	1,212	-99.893%
2024-11-14	34.30	39.09	33.00	39.09	+18.455%	39	1,245	-99.898%
2024-11-13	30.09	34.57	29.90	33.00	-1.932%	156	1,254	-99.879%
2024-11-12	31.80	34.20	30.88	33.65	+12.693%	209	1,194	-99.881%
2024-11-11	31.60	33.00	29.40	29.86	-18.748%	334	1,159	-99.866%
2024-11-08	41.57	42.31	35.30	36.75	-14.634%	2,760	1,089	-99.891%
2024-11-07	46.35	46.35	43.05	43.05	-14.072%	5	28	-99.907%
2024-11-06	49.37	50.90	48.27	50.10	-24.820%	26	24	-99.920%
2024-11-05	69.70	69.70	66.64	66.64	+6.966%	10	15	-99.940%
2024-10-29	62.30	62.30	62.30	62.30	+5.148%	1	10	-99.936%
2024-10-25	59.25	59.25	59.25	59.25	0.000%	18	9	-99.932%