Dark

TSLA20250516P310
TSLA May 16 2025 310.00 Put (TSLA250516P00310000)
option OPRA

Expired

May 15, 2025

0.0900-66.667%(-0.1800)13,172

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.36	0.52	0.07	0.09	-66.667%	13,172	10,220	0.000%
2025-05-14	0.67	1.02	0.27	0.27	-78.906%	22,181	12,310	-66.667%
2025-05-13	4.35	5.50	1.15	1.28	-76.164%	49,533	11,347	-92.969%
2025-05-12	5.80	8.75	5.00	5.37	-69.049%	51,210	10,509	-98.324%
2025-05-09	22.00	22.10	13.48	17.35	-36.794%	12,462	4,712	-99.481%
2025-05-08	31.65	32.10	24.17	27.45	-21.683%	454	3,800	-99.672%
2025-05-07	36.00	39.90	34.50	35.05	-2.368%	132	3,713	-99.743%
2025-05-06	38.40	38.40	35.01	35.90	+11.111%	77	3,742	-99.749%
2025-05-05	31.91	36.65	30.05	32.31	+15.269%	189	3,744	-99.721%
2025-05-02	30.95	33.16	23.91	28.03	-14.673%	438	3,763	-99.679%
2025-05-01	32.00	33.70	27.10	32.85	+3.367%	505	3,784	-99.726%
2025-04-30	37.35	41.85	31.75	31.78	+15.354%	118	3,726	-99.717%
2025-04-29	31.69	35.10	27.55	27.55	-12.872%	166	3,762	-99.673%
2025-04-28	30.72	40.66	27.55	31.62	-5.329%	302	3,711	-99.715%
2025-04-25	49.20	49.20	32.85	33.40	-37.535%	408	3,747	-99.731%
2025-04-24	61.50	62.00	53.45	53.47	-11.327%	115	3,782	-99.832%
2025-04-23	63.62	63.62	54.64	60.30	-20.206%	151	3,751	-99.851%
2025-04-22	75.27	76.24	70.69	75.57	-9.789%	88	3,731	-99.881%
2025-04-21	80.71	87.25	80.71	83.77	+17.358%	39	3,763	-99.893%
2025-04-17	70.92	71.88	69.72	71.38	-0.098%	13	3,794	-99.874%
2025-04-16	63.20	75.74	63.20	71.45	+19.382%	209	3,794	-99.874%
2025-04-15	63.53	63.53	57.38	59.85	+1.786%	28	3,791	-99.850%
2025-04-14	59.90	63.99	57.20	58.80	-9.566%	57	3,784	-99.847%
2025-04-11	63.13	69.30	63.13	65.02	+1.769%	102	3,787	-99.862%
2025-04-10	58.33	75.76	58.33	63.89	+30.654%	31	3,792	-99.859%
2025-04-09	86.62	86.62	48.85	48.90	-47.588%	245	3,798	-99.816%
2025-04-08	72.00	94.05	65.85	93.30	+13.573%	101	3,927	-99.904%
2025-04-07	89.46	97.40	66.80	82.15	+14.895%	163	3,877	-99.890%
2025-04-04	65.85	80.00	65.85	71.50	+34.272%	128	3,790	-99.874%
2025-04-03	49.70	57.23	49.70	53.25	+23.550%	44	3,801	-99.831%
2025-04-02	59.99	59.99	42.70	43.10	-15.820%	172	3,801	-99.791%
2025-04-01	56.14	56.77	46.81	51.20	-15.872%	46	3,807	-99.824%
2025-03-31	70.10	70.10	60.86	60.86	+8.004%	46	3,810	-99.852%
2025-03-28	51.38	57.73	51.38	56.35	+20.897%	20	3,845	-99.840%
2025-03-27	47.58	48.15	39.35	46.61	-12.552%	145	3,850	-99.807%
2025-03-26	43.45	53.30	42.70	53.30	+25.441%	52	3,850	-99.831%
2025-03-25	50.70	50.70	42.49	42.49	-9.902%	40	3,849	-99.788%
2025-03-24	57.00	57.00	47.05	47.16	-30.576%	89	3,838	-99.809%
2025-03-21	76.20	76.40	67.93	67.93	-14.241%	164	3,837	-99.868%
2025-03-20	80.72	81.22	79.21	79.21	+1.408%	9	3,840	-99.886%
2025-03-19	81.89	83.45	78.11	78.11	-10.823%	27	3,839	-99.885%
2025-03-18	89.58	89.80	84.65	87.59	+15.280%	58	3,838	-99.897%
2025-03-17	72.45	79.01	72.45	75.98	+10.952%	44	3,837	-99.882%
2025-03-14	72.55	73.75	67.90	68.48	-10.072%	24	3,831	-99.869%
2025-03-13	76.64	79.25	76.15	76.15	+8.863%	38	3,811	-99.882%
2025-03-12	71.60	72.19	68.30	69.95	-16.077%	29	3,811	-99.871%
2025-03-11	84.00	96.26	80.47	83.35	-11.518%	113	3,805	-99.892%
2025-03-10	68.80	94.20	68.80	94.20	+58.479%	308	3,814	-99.904%
2025-03-07	61.69	68.10	59.00	59.44	+1.364%	370	3,858	-99.849%
2025-03-06	56.80	61.30	53.95	58.64	+17.163%	159	3,976	-99.847%
2025-03-05	53.70	57.00	49.45	50.05	-8.165%	155	4,007	-99.820%
2025-03-04	55.61	61.89	47.00	54.50	+15.957%	186	4,028	-99.835%
2025-03-03	37.78	51.15	36.59	47.00	+12.656%	233	4,025	-99.809%
2025-02-28	51.60	53.45	41.72	41.72	-13.083%	314	3,971	-99.784%
2025-02-27	42.00	48.05	38.78	48.00	+15.914%	360	3,931	-99.813%
2025-02-26	35.98	43.89	33.50	41.41	+12.711%	525	3,962	-99.783%
2025-02-25	25.76	38.98	25.65	36.74	+53.275%	668	4,130	-99.755%
2025-02-24	20.70	26.13	20.52	23.97	+12.800%	198	3,956	-99.625%
2025-02-21	16.63	22.20	16.15	21.25	+30.368%	658	3,908	-99.576%
2025-02-20	15.31	18.40	15.31	16.30	+6.885%	78	3,761	-99.448%
2025-02-19	16.40	16.40	14.75	15.25	-11.748%	91	3,771	-99.410%
2025-02-18	17.55	17.90	16.25	17.28	-1.314%	104	3,763	-99.479%
2025-02-14	17.95	20.00	17.50	17.51	-3.313%	522	3,588	-99.486%
2025-02-13	21.65	21.65	18.07	18.11	-23.263%	171	3,575	-99.503%
2025-02-12	26.65	26.65	20.60	23.60	-12.915%	2,156	3,575	-99.619%
2025-02-11	20.95	28.50	19.80	27.10	+40.052%	785	1,748	-99.668%
2025-02-10	17.85	19.50	16.22	19.35	+14.294%	214	1,379	-99.535%
2025-02-07	14.80	17.05	13.01	16.93	+15.170%	172	1,321	-99.468%
2025-02-06	16.35	17.75	14.59	14.70	-2.130%	171	1,298	-99.388%
2025-02-05	13.70	15.02	13.41	15.02	+20.160%	37	1,205	-99.401%
2025-02-04	13.38	13.78	12.40	12.50	-12.892%	198	1,226	-99.280%
2025-02-03	13.80	17.05	13.60	14.35	+26.209%	127	1,221	-99.373%
2025-01-31	9.87	11.66	9.30	11.37	-1.130%	98	1,211	-99.208%
2025-01-30	9.80	13.00	9.80	11.50	-20.305%	77	1,198	-99.217%
2025-01-29	14.00	15.39	14.00	14.43	+5.869%	49	1,180	-99.376%
2025-01-28	14.11	14.47	13.47	13.63	-2.989%	13	1,156	-99.340%
2025-01-27	13.29	14.05	12.45	14.05	+18.565%	21	1,150	-99.359%
2025-01-24	10.76	11.85	10.55	11.85	+1.717%	200	1,154	-99.241%
2025-01-23	11.40	12.20	11.40	11.65	+2.824%	30	1,089	-99.227%
2025-01-22	11.60	11.60	10.96	11.33	-7.886%	61	1,084	-99.206%
2025-01-21	12.17	13.55	12.17	12.30	+5.038%	17	973	-99.268%
2025-01-17	12.30	12.30	10.97	11.71	-13.259%	158	973	-99.231%
2025-01-16	13.00	14.33	13.00	13.50	+5.304%	28	973	-99.333%
2025-01-15	14.70	14.70	12.82	12.82	-24.232%	487	969	-99.298%
2025-01-14	14.52	17.25	14.37	16.92	+4.123%	298	1,015	-99.468%
2025-01-13	20.25	20.25	16.25	16.25	-9.065%	828	812	-99.446%
2025-01-10	18.15	19.60	17.15	17.87	+0.960%	888	741	-99.496%
2025-01-08	18.77	19.11	17.00	17.70	-6.842%	122	677	-99.492%
2025-01-07	18.05	19.00	18.05	19.00	+19.798%	3	677	-99.526%
2025-01-06	15.03	15.86	15.03	15.86	-7.522%	9	677	-99.433%
2025-01-03	20.40	20.40	17.15	17.15	-22.921%	14	677	-99.475%
2025-01-02	23.10	23.10	19.66	22.25	+25.564%	73	679	-99.596%
2024-12-31	17.45	17.80	17.45	17.72	+6.747%	5	677	-99.492%
2024-12-30	16.91	16.91	16.20	16.60	+3.298%	28	677	-99.458%
2024-12-27	14.65	16.43	14.65	16.07	+13.169%	12	668	-99.440%
2024-12-26	14.20	14.45	14.20	14.20	+3.273%	5	666	-99.366%
2024-12-24	14.57	14.57	13.75	13.75	-18.155%	16	664	-99.345%
2024-12-23	17.13	17.13	16.80	16.80	-7.692%	15	664	-99.464%
2024-12-20	18.20	18.20	17.95	18.20	-2.933%	4	652	-99.505%
2024-12-19	18.85	18.85	18.75	18.75	+5.101%	2	650	-99.520%
2024-12-18	13.75	17.84	13.75	17.84	+34.845%	19	649	-99.496%
2024-12-17	13.90	14.50	13.23	13.23	-12.035%	77	636	-99.320%
2024-12-16	16.00	16.46	15.04	15.04	-11.216%	31	689	-99.402%
2024-12-13	17.88	17.88	16.94	16.94	-7.684%	150	677	-99.469%
2024-12-12	17.65	18.35	17.65	18.35	-0.109%	601	610	-99.510%
2024-12-11	19.00	19.94	18.37	18.37	-10.521%	82	1,000	-99.510%
2024-12-10	20.35	21.00	19.70	20.53	-10.739%	927	996	-99.562%
2024-12-09	20.23	23.00	20.23	23.00	+2.359%	9	372	-99.609%
2024-12-06	22.47	22.47	22.47	22.47	-9.831%	4	372	-99.599%
2024-12-05	25.77	25.77	24.34	24.92	-10.521%	50	372	-99.639%
2024-12-04	28.35	28.35	27.85	27.85	-2.962%	4	362	-99.677%
2024-12-03	29.21	29.21	28.70	28.70	+3.797%	5	361	-99.686%
2024-12-02	28.85	28.85	27.65	27.65	-12.222%	22	357	-99.675%
2024-11-29	31.51	31.51	31.50	31.50	-7.216%	4	355	-99.714%
2024-11-27	33.95	33.95	33.95	33.95	+2.723%	10	353	-99.735%
2024-11-26	33.75	33.75	32.64	33.05	+0.152%	25	353	-99.728%
2024-11-25	31.60	33.10	31.60	33.00	-0.782%	3	345	-99.727%
2024-11-22	36.35	36.80	33.20	33.26	-8.702%	426	345	-99.729%
2024-11-21	36.43	36.43	36.43	36.43	-2.201%	2	292	-99.753%
2024-11-20	37.25	37.25	37.25	37.25	+4.723%	1	292	-99.758%
2024-11-19	35.97	36.26	35.57	35.57	-6.148%	38	293	-99.747%
2024-11-18	36.34	37.90	35.90	37.90	-14.156%	18	308	-99.763%
2024-11-15	44.25	44.55	41.80	44.15	-1.230%	168	298	-99.796%
2024-11-14	40.00	44.70	40.00	44.70	+15.803%	78	294	-99.799%
2024-11-13	33.85	38.60	33.85	38.60	+6.190%	17	261	-99.767%
2024-11-12	36.70	36.70	35.55	36.35	+5.761%	17	246	-99.752%
2024-11-11	34.72	36.15	33.74	34.37	-16.252%	48	233	-99.738%
2024-11-08	46.02	46.02	40.55	41.04	-18.002%	474	198	-99.781%
2024-11-07	53.20	53.20	49.52	50.05	-8.584%	8	21	-99.820%
2024-11-06	58.50	58.50	54.75	54.75	-29.382%	15	16	-99.836%
2024-11-05	77.53	77.53	77.53	77.53	+0.859%	1	2	-99.884%
2024-11-01	76.87	76.87	76.87	76.87	0.000%	2	1	-99.883%