Dark

TSLA20250516P350
TSLA May 16 2025 350.00 Put (TSLA250516P00350000)
option OPRA

Expired

May 15, 2025

9.65+7.222%(+0.65)13,139

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	12.95	16.65	8.00	9.65	+7.222%	13,139	6,572	0.000%
2025-05-14	12.90	16.51	8.30	9.00	-53.125%	23,522	6,625	+7.222%
2025-05-13	31.35	33.20	17.04	19.20	-41.765%	4,055	4,106	-49.740%
2025-05-12	34.55	39.00	30.95	32.97	-36.351%	1,735	3,924	-70.731%
2025-05-09	53.43	53.50	44.55	51.80	-19.075%	742	3,360	-81.371%
2025-05-08	65.80	70.00	60.75	64.01	-16.588%	60	3,395	-84.924%
2025-05-07	73.30	79.15	73.21	76.74	+2.594%	234	3,406	-87.425%
2025-05-06	76.09	77.00	74.80	74.80	+6.934%	416	3,573	-87.099%
2025-05-05	70.40	73.94	69.75	69.95	+12.823%	56	3,595	-86.204%
2025-05-02	66.10	68.64	57.35	62.00	-8.365%	324	3,637	-84.435%
2025-05-01	65.00	67.72	65.00	67.66	-0.646%	7	3,718	-85.738%
2025-04-30	77.00	79.25	68.10	68.10	+9.715%	24	3,720	-85.830%
2025-04-29	67.50	70.95	62.07	62.07	-5.237%	34	3,725	-84.453%
2025-04-28	62.00	78.10	59.66	65.50	-2.239%	153	3,725	-85.267%
2025-04-25	88.30	88.30	66.45	67.00	-27.332%	168	3,613	-85.597%
2025-04-24	96.07	96.95	92.20	92.20	-6.462%	16	3,639	-89.534%
2025-04-23	95.55	105.05	91.74	98.57	-12.514%	167	3,661	-90.210%
2025-04-22	116.10	116.10	109.80	112.67	-8.309%	30	3,777	-91.435%
2025-04-21	122.83	127.35	122.83	122.88	+12.527%	970	3,804	-92.147%
2025-04-17	110.30	111.58	106.45	109.20	-5.732%	44	4,443	-91.163%
2025-04-16	101.30	116.18	101.10	115.84	+18.519%	53	4,443	-91.670%
2025-04-15	97.74	97.74	93.80	97.74	+0.763%	20	4,425	-90.127%
2025-04-14	93.45	102.79	93.44	97.00	-3.194%	15	4,435	-90.052%
2025-04-11	98.37	107.78	96.20	100.20	-0.526%	170	4,446	-90.369%
2025-04-10	98.90	105.00	98.90	100.73	+22.991%	24	4,453	-90.420%
2025-04-09	122.93	122.93	81.90	81.90	-37.519%	65	4,467	-88.217%
2025-04-08	103.00	132.18	101.95	131.08	+8.780%	20	4,483	-92.638%
2025-04-07	128.30	130.64	108.42	120.50	+8.794%	225	4,489	-91.992%
2025-04-04	100.27	113.12	99.85	110.76	+28.641%	212	4,519	-91.287%
2025-04-03	82.90	87.87	82.75	86.10	+17.063%	34	4,550	-88.792%
2025-04-02	101.20	101.20	72.87	73.55	-9.876%	536	4,559	-86.880%
2025-04-01	89.00	93.00	79.08	81.61	-14.428%	42	4,487	-88.175%
2025-03-31	101.65	105.41	92.44	95.37	+6.014%	14	4,480	-89.882%
2025-03-28	85.34	91.30	83.15	89.96	+14.599%	112	4,475	-89.273%
2025-03-27	82.45	82.45	70.00	78.50	-7.375%	64	4,431	-87.707%
2025-03-26	77.79	86.00	77.79	84.75	+19.907%	24	4,392	-88.614%
2025-03-25	82.50	82.50	70.68	70.68	-10.191%	19	4,378	-86.347%
2025-03-24	89.80	89.80	78.08	78.70	-25.790%	112	4,378	-87.738%
2025-03-21	109.03	111.45	105.01	106.05	-10.127%	48	4,365	-90.901%
2025-03-20	117.55	118.00	114.43	118.00	+6.211%	23	4,370	-91.822%
2025-03-19	120.50	120.50	111.06	111.10	-11.664%	47	4,371	-91.314%
2025-03-18	120.65	126.62	120.65	125.77	+11.548%	47	4,400	-92.327%
2025-03-17	112.43	117.35	111.30	112.75	+10.301%	11	4,405	-91.441%
2025-03-14	108.08	109.80	102.15	102.22	-8.413%	74	4,404	-90.560%
2025-03-13	109.51	118.20	109.51	111.61	+6.346%	99	4,407	-91.354%
2025-03-12	107.75	109.45	103.59	104.95	-11.762%	40	4,407	-90.805%
2025-03-11	126.63	131.25	118.61	118.94	-7.655%	153	4,430	-91.887%
2025-03-10	100.92	130.28	100.92	128.80	+39.696%	191	4,436	-92.508%
2025-03-07	92.00	102.48	90.35	92.20	+0.033%	94	4,483	-89.534%
2025-03-06	86.85	94.40	84.87	92.17	+15.213%	14	4,468	-89.530%
2025-03-05	85.32	87.25	79.50	80.00	-6.136%	153	4,463	-87.938%
2025-03-04	85.60	94.00	75.93	85.23	+7.845%	176	4,367	-88.678%
2025-03-03	62.75	81.57	62.17	79.03	+13.745%	108	4,344	-87.789%
2025-02-28	79.99	85.85	69.48	69.48	-10.729%	576	4,325	-86.111%
2025-02-27	70.58	78.03	66.78	77.83	+10.397%	922	4,304	-87.601%
2025-02-26	61.00	72.46	58.53	70.50	+12.458%	387	3,835	-86.312%
2025-02-25	50.05	65.69	49.81	62.69	+39.002%	473	3,857	-84.607%
2025-02-24	40.90	48.50	39.20	45.10	+10.404%	116	3,835	-78.603%
2025-02-21	33.59	42.53	33.59	40.85	+23.191%	832	3,863	-76.377%
2025-02-20	31.35	36.50	31.35	33.16	+6.899%	198	3,796	-70.899%
2025-02-19	34.23	34.30	30.09	31.02	-9.431%	282	3,790	-68.891%
2025-02-18	34.80	36.09	33.00	34.25	-2.282%	363	3,773	-71.825%
2025-02-14	33.60	38.74	33.60	35.05	-1.128%	298	3,739	-72.468%
2025-02-13	39.98	40.55	35.37	35.45	-18.804%	378	3,739	-72.779%
2025-02-12	47.93	48.05	39.53	43.66	-11.619%	170	3,600	-77.897%
2025-02-11	40.00	51.05	37.70	49.40	+31.733%	843	3,587	-80.466%
2025-02-10	35.20	37.62	32.42	37.50	+12.275%	1,191	3,157	-74.267%
2025-02-07	28.05	33.57	26.60	33.40	+13.220%	824	2,653	-71.108%
2025-02-06	31.15	34.20	29.45	29.50	+1.027%	233	2,459	-67.288%
2025-02-05	26.90	30.01	26.50	29.20	+17.269%	119	2,431	-66.952%
2025-02-04	28.72	28.72	24.72	24.90	-12.785%	231	2,395	-61.245%
2025-02-03	27.49	33.04	27.10	28.55	+24.293%	489	2,323	-66.200%
2025-01-31	22.65	23.50	19.15	22.97	-2.711%	560	2,317	-57.989%
2025-01-30	20.15	27.62	20.10	23.61	-16.866%	678	2,245	-59.127%
2025-01-29	26.65	30.15	26.65	28.40	+6.487%	107	2,189	-66.021%
2025-01-28	28.55	28.80	26.00	26.67	-0.411%	320	2,176	-63.817%
2025-01-27	26.74	28.05	23.90	26.78	+14.444%	112	2,064	-63.966%
2025-01-24	22.05	23.59	21.40	23.40	+2.407%	242	2,025	-58.761%
2025-01-23	22.76	24.00	22.55	22.85	+0.661%	35	1,982	-57.768%
2025-01-22	23.20	23.20	21.40	22.70	+2.948%	66	1,969	-57.489%
2025-01-21	25.00	25.85	22.05	22.05	-2.217%	302	1,974	-56.236%
2025-01-17	23.42	23.42	20.50	22.55	-11.430%	292	2,018	-57.206%
2025-01-16	24.50	26.55	24.50	25.46	+9.505%	306	2,018	-62.097%
2025-01-15	27.40	27.40	23.25	23.25	-23.895%	119	1,960	-58.495%
2025-01-14	26.51	31.23	26.33	30.55	+4.266%	40	1,992	-68.412%
2025-01-13	34.90	35.00	29.30	29.30	-7.132%	264	2,011	-67.065%
2025-01-10	34.06	35.00	31.00	31.55	-0.473%	232	1,890	-69.414%
2025-01-08	32.00	34.50	30.85	31.70	-3.354%	472	1,503	-69.558%
2025-01-07	29.30	34.14	28.65	32.80	+4.792%	27	1,503	-70.579%
2025-01-06	26.70	31.30	26.70	31.30	+7.009%	18	1,493	-69.169%
2025-01-03	35.88	35.88	29.25	29.25	-24.613%	210	1,491	-67.009%
2025-01-02	35.25	39.75	35.10	38.80	+21.061%	337	1,454	-75.129%
2024-12-31	28.72	32.05	28.72	32.05	+12.063%	39	1,329	-69.891%
2024-12-30	30.15	30.60	28.53	28.60	+1.239%	105	1,329	-66.259%
2024-12-27	25.75	28.50	25.69	28.25	+19.703%	126	1,297	-65.841%
2024-12-26	24.00	25.00	23.60	23.60	+0.426%	64	1,264	-59.110%
2024-12-24	25.80	25.80	23.50	23.50	-20.339%	11	1,228	-58.936%
2024-12-23	31.25	31.25	28.55	29.50	-1.667%	26	1,228	-67.288%
2024-12-20	33.72	33.96	28.80	30.00	-5.512%	43	1,227	-67.833%
2024-12-19	26.86	32.25	26.86	31.75	+10.243%	237	1,213	-69.606%
2024-12-18	23.78	30.00	21.59	28.80	+28.000%	829	1,015	-66.493%
2024-12-17	23.17	24.85	22.50	22.50	-10.323%	714	881	-57.111%
2024-12-16	27.25	28.91	25.09	25.09	-12.548%	410	699	-61.538%
2024-12-13	31.35	31.35	28.65	28.69	-9.495%	80	423	-66.365%
2024-12-12	30.39	32.50	30.00	31.70	+3.900%	73	425	-69.558%
2024-12-11	31.24	31.24	30.50	30.51	-13.324%	23	402	-68.371%
2024-12-10	36.13	36.55	34.00	35.20	-11.223%	255	383	-72.585%
2024-12-09	35.50	40.42	34.80	39.65	+3.525%	29	374	-75.662%
2024-12-06	42.30	42.85	38.30	38.30	-11.649%	78	368	-74.804%
2024-12-05	44.25	44.25	41.72	43.35	-6.149%	50	375	-77.739%
2024-12-04	47.90	47.90	46.19	46.19	-5.076%	99	355	-79.108%
2024-12-03	48.15	48.73	47.68	48.66	+3.554%	36	291	-80.169%
2024-12-02	46.15	48.25	46.15	46.99	-10.682%	139	263	-79.464%
2024-11-29	53.00	53.00	52.26	52.61	-6.471%	108	265	-81.657%
2024-11-27	53.10	58.00	53.10	56.25	+3.668%	14	234	-82.844%
2024-11-26	53.45	54.26	53.45	54.26	+0.351%	4	234	-82.215%
2024-11-25	50.40	54.07	50.40	54.07	+0.670%	67	230	-82.153%
2024-11-22	57.77	57.77	52.80	53.71	-9.958%	104	207	-82.033%
2024-11-21	56.00	59.80	55.88	59.65	+0.675%	15	199	-83.822%
2024-11-20	59.36	59.85	59.00	59.25	+5.427%	21	199	-83.713%
2024-11-19	57.95	57.95	56.20	56.20	-8.469%	9	185	-82.829%
2024-11-18	57.00	61.40	56.90	61.40	-8.699%	25	180	-84.283%
2024-11-15	68.30	68.30	67.25	67.25	-3.028%	28	169	-85.651%
2024-11-14	62.00	69.35	62.00	69.35	+13.502%	13	170	-86.085%
2024-11-13	55.00	61.30	55.00	61.10	+3.647%	34	175	-84.206%
2024-11-12	58.00	63.00	57.02	58.95	+7.573%	21	147	-83.630%
2024-11-11	55.00	58.10	52.85	54.80	-14.107%	129	138	-82.391%
2024-11-08	71.27	71.27	63.60	63.80	-40.728%	294	154	-84.875%
2024-11-05	107.64	107.64	107.64	107.64	-4.743%	7	24	-91.035%
2024-11-04	112.70	113.00	111.50	113.00	+5.361%	4	26	-91.460%
2024-11-01	104.75	107.25	104.75	107.25	+1.949%	20	24	-91.002%
2024-10-31	105.20	105.20	105.20	105.20	+6.263%	5	27	-90.827%
2024-10-30	101.77	101.77	99.00	99.00	-2.193%	4	27	-90.253%
2024-10-29	97.40	101.22	97.40	101.22	+3.180%	3	24	-90.466%
2024-10-28	98.10	98.10	98.10	98.10	+1.500%	2	26	-90.163%
2024-10-25	98.10	98.10	96.60	96.65	-10.135%	48	24	-90.016%
2024-10-24	107.55	107.55	107.55	107.55	0.000%	6	6	-91.027%