Dark

TSLA20250516P365
TSLA May 16 2025 365.00 Put (TSLA250516P00365000)
option OPRA

Expired

May 15, 2025

25.65+28.571%(+5.70)295

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	25.40	29.10	20.30	25.65	+28.571%	295	396	0.000%
2025-05-14	24.73	28.77	18.40	19.95	-37.831%	1,009	405	+28.571%
2025-05-13	47.60	47.60	30.00	32.09	-32.142%	125	256	-20.069%
2025-05-12	50.94	52.35	45.60	47.29	-27.246%	54	236	-45.760%
2025-05-09	67.42	67.95	65.00	65.00	-16.986%	24	226	-60.538%
2025-05-08	76.88	78.30	76.10	78.30	-12.612%	9	226	-67.241%
2025-05-07	89.60	89.60	89.60	89.60	-2.077%	5	225	-71.373%
2025-05-06	91.61	91.61	91.50	91.50	+7.825%	14	818	-71.967%
2025-05-05	89.84	89.84	84.86	84.86	+3.236%	8	819	-69.774%
2025-05-01	82.20	82.20	82.20	82.20	-4.039%	1	822	-68.796%
2025-04-30	85.66	85.66	85.66	85.66	+4.975%	2	823	-70.056%
2025-04-29	84.60	84.60	81.40	81.60	-1.330%	10	823	-68.566%
2025-04-28	76.30	89.25	73.70	82.70	+2.746%	17	831	-68.984%
2025-04-25	105.00	105.00	80.49	80.49	-27.941%	66	842	-68.133%
2025-04-24	111.70	111.70	111.70	111.70	+2.439%	5	855	-77.037%
2025-04-23	117.00	117.00	107.45	109.04	-15.949%	4	860	-76.477%
2025-04-22	127.64	129.73	127.64	129.73	-8.447%	6	864	-80.228%
2025-04-21	135.12	141.70	135.12	141.70	+10.920%	8	859	-81.898%
2025-04-16	115.99	127.75	115.99	127.75	+14.605%	6	865	-79.922%
2025-04-15	110.85	113.05	110.85	111.47	-3.855%	53	871	-76.989%
2025-04-14	116.05	116.05	115.94	115.94	+2.168%	2	850	-77.876%
2025-04-10	119.28	119.28	113.48	113.48	+8.656%	2	851	-77.397%
2025-04-09	102.15	104.44	102.15	104.44	-12.603%	2	851	-75.440%
2025-04-08	123.81	123.81	119.50	119.50	-9.490%	2	852	-78.536%
2025-04-07	145.94	147.29	132.03	132.03	+5.793%	7	852	-80.573%
2025-04-04	108.70	127.61	108.70	124.80	+27.882%	18	853	-79.447%
2025-04-03	99.94	99.94	97.59	97.59	+3.786%	5	855	-73.717%
2025-04-01	102.50	102.50	94.03	94.03	-18.448%	6	857	-72.721%
2025-03-31	119.59	120.33	115.30	115.30	+10.865%	5	859	-77.754%
2025-03-28	99.75	104.00	99.75	104.00	+26.290%	30	859	-75.337%
2025-03-27	82.35	82.35	82.35	82.35	-11.509%	1	859	-68.852%
2025-03-26	91.17	93.06	90.46	93.06	-0.332%	3	860	-72.437%
2025-03-25	94.63	94.63	93.37	93.37	-2.455%	3	860	-72.529%
2025-03-24	100.50	100.50	95.72	95.72	-23.332%	7	861	-73.203%
2025-03-21	127.61	127.61	124.85	124.85	-3.591%	10	862	-79.455%
2025-03-20	130.30	130.30	129.50	129.50	-3.488%	3	862	-80.193%
2025-03-19	134.18	134.18	134.18	134.18	-4.904%	1	862	-80.884%
2025-03-18	140.84	141.10	140.55	141.10	+14.436%	53	863	-81.821%
2025-03-17	124.40	124.40	123.30	123.30	+4.394%	2	913	-79.197%
2025-03-14	122.67	122.67	117.30	118.11	-10.292%	12	913	-78.283%
2025-03-13	131.66	131.66	131.66	131.66	+11.181%	1	914	-80.518%
2025-03-12	120.89	123.67	118.42	118.42	-11.883%	16	914	-78.340%
2025-03-11	140.76	141.63	134.39	134.39	-6.641%	30	917	-80.914%
2025-03-10	124.90	144.56	124.90	143.95	+34.785%	47	936	-82.181%
2025-03-07	106.00	115.07	106.00	106.80	+0.047%	40	925	-75.983%
2025-03-06	102.78	107.80	102.78	106.75	+13.745%	14	921	-75.972%
2025-03-05	99.75	99.75	91.80	93.85	+2.512%	13	921	-72.669%
2025-03-04	99.49	106.62	91.55	91.55	+1.745%	28	919	-71.983%
2025-03-03	78.23	90.45	77.51	89.98	+8.214%	20	929	-71.494%
2025-02-28	96.29	96.35	83.15	83.15	-5.939%	88	924	-69.152%
2025-02-27	89.06	89.25	82.73	88.40	+7.805%	27	892	-70.984%
2025-02-26	70.69	82.96	70.35	82.00	+8.869%	65	873	-68.720%
2025-02-25	67.05	77.30	67.05	75.32	+37.671%	98	830	-65.945%
2025-02-24	49.63	56.40	49.30	54.71	+7.275%	120	841	-53.116%
2025-02-21	42.20	51.00	42.20	51.00	+22.156%	234	827	-49.706%
2025-02-20	39.70	44.68	39.70	41.75	+2.706%	91	893	-38.563%
2025-02-19	38.45	40.65	37.80	40.65	-5.903%	141	827	-36.900%
2025-02-18	43.45	44.00	41.15	43.20	0.000%	20	796	-40.625%
2025-02-14	46.00	47.40	43.20	43.20	-1.550%	54	789	-40.625%
2025-02-13	47.29	47.85	43.66	43.88	-18.256%	37	789	-41.545%
2025-02-12	54.53	54.53	48.50	53.68	-9.109%	48	765	-52.217%
2025-02-11	48.16	60.45	48.16	59.06	+29.376%	150	774	-56.570%
2025-02-10	43.70	45.65	40.53	45.65	+10.533%	62	726	-43.812%
2025-02-07	35.27	41.53	34.57	41.30	+7.974%	178	717	-37.893%
2025-02-06	38.65	41.81	37.15	38.25	+3.743%	171	688	-32.941%
2025-02-05	34.88	36.87	33.59	36.87	+19.708%	16	618	-30.431%
2025-02-04	34.30	34.30	30.80	30.80	-12.000%	11	612	-16.721%
2025-02-03	34.90	39.79	34.02	35.00	+23.023%	283	614	-26.714%
2025-01-31	28.09	29.35	24.52	28.45	+3.080%	212	479	-9.842%
2025-01-30	27.50	32.25	27.50	27.60	-21.412%	61	439	-7.065%
2025-01-29	33.45	36.55	33.45	35.12	+8.529%	32	440	-26.965%
2025-01-28	35.05	35.05	32.36	32.36	-2.088%	53	441	-20.735%
2025-01-27	31.47	33.85	30.40	33.05	+12.415%	40	440	-22.390%
2025-01-24	29.35	29.40	29.35	29.40	-1.276%	36	436	-12.755%
2025-01-23	27.90	29.78	27.50	29.78	+6.092%	193	436	-13.868%
2025-01-22	27.93	28.07	26.79	28.07	+2.633%	27	319	-8.621%
2025-01-21	27.95	31.40	27.35	27.35	+1.296%	23	315	-6.216%
2025-01-17	28.35	28.35	25.78	27.00	-5.594%	62	300	-5.000%
2025-01-15	32.76	32.76	28.60	28.60	-23.427%	22	300	-10.315%
2025-01-14	32.19	37.40	32.10	37.35	-4.353%	10	298	-31.325%
2025-01-13	39.50	39.50	39.05	39.05	+2.225%	2	296	-34.315%
2025-01-10	40.20	40.20	38.20	38.20	-5.911%	108	295	-32.853%
2025-01-08	39.90	40.60	38.99	40.60	+1.247%	7	249	-36.823%
2025-01-07	38.79	40.10	38.75	40.10	+17.561%	19	249	-36.035%
2025-01-06	34.55	34.55	34.11	34.11	-3.780%	7	240	-24.802%
2025-01-03	39.55	39.55	35.45	35.45	-21.744%	20	240	-27.645%
2025-01-02	45.40	46.34	41.75	45.30	+22.267%	13	242	-43.377%
2024-12-31	37.05	37.05	37.05	37.05	+4.337%	1	233	-30.769%
2024-12-30	35.15	35.51	35.15	35.51	+4.227%	8	233	-27.767%
2024-12-27	30.40	34.07	30.40	34.07	+18.504%	8	228	-24.714%
2024-12-26	29.35	30.00	28.75	28.75	-0.862%	10	228	-10.783%
2024-12-24	31.25	31.25	29.00	29.00	-14.580%	9	236	-11.552%
2024-12-23	33.92	33.95	33.92	33.95	-2.917%	50	236	-24.448%
2024-12-20	40.27	40.27	34.97	34.97	-5.230%	62	196	-26.651%
2024-12-19	36.30	39.00	36.20	36.90	+7.737%	16	154	-30.488%
2024-12-18	27.70	34.25	26.01	34.25	+26.384%	26	159	-25.109%
2024-12-17	31.00	31.00	27.10	27.10	-9.667%	3	166	-5.351%
2024-12-16	32.07	32.07	30.00	30.00	-14.845%	10	165	-14.500%
2024-12-13	37.70	37.72	35.23	35.23	-7.143%	144	158	-27.193%
2024-12-12	37.50	37.94	37.50	37.94	+4.088%	2	117	-32.393%
2024-12-11	37.40	37.40	36.45	36.45	-13.932%	2	118	-29.630%
2024-12-10	42.75	42.85	41.90	42.35	-11.844%	29	116	-39.433%
2024-12-09	42.37	48.04	42.37	48.04	-3.920%	8	124	-46.607%
2024-12-06	48.55	50.00	48.55	50.00	-1.672%	40	128	-48.700%
2024-12-05	51.00	51.00	49.60	50.85	-7.964%	30	110	-49.558%
2024-12-04	55.55	55.75	55.25	55.25	-3.578%	3	82	-53.575%
2024-12-03	56.30	57.35	56.30	57.30	+3.804%	14	80	-55.236%
2024-12-02	55.70	56.55	55.20	55.20	-15.272%	21	70	-53.533%
2024-11-27	63.70	65.15	63.70	65.15	+4.323%	21	46	-60.629%
2024-11-26	62.45	62.45	62.45	62.45	-0.715%	2	46	-58.927%
2024-11-25	62.95	62.95	62.85	62.90	+0.882%	27	44	-59.221%
2024-11-22	62.35	62.74	62.35	62.35	-7.834%	8	28	-58.861%
2024-11-19	67.65	67.65	67.65	67.65	-4.986%	1	27	-62.084%
2024-11-18	71.20	71.20	71.20	71.20	-6.745%	6	27	-63.975%
2024-11-15	76.35	76.35	76.35	76.35	-4.622%	2	21	-66.405%
2024-11-14	80.05	80.05	80.05	80.05	+14.619%	1	21	-67.958%
2024-11-13	69.84	69.84	69.84	69.84	+5.818%	1	21	-63.273%
2024-11-12	66.00	66.00	66.00	66.00	0.000%	1	21	-61.136%
2024-11-11	64.85	66.00	63.00	66.00	0.000%	27	21	-61.136%