Dark

TSLA20250516P370
TSLA May 16 2025 370.00 Put (TSLA250516P00370000)
option OPRA

Expired

May 15, 2025

28.25+19.703%(+4.65)129

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	30.57	33.78	25.30	28.25	+19.703%	129	472	0.000%
2025-05-14	31.03	33.00	22.50	23.60	-36.216%	1,081	476	+19.703%
2025-05-13	50.00	51.08	34.22	37.00	-28.846%	131	245	-23.649%
2025-05-12	50.40	56.39	50.40	52.00	-28.767%	25	207	-45.673%
2025-05-09	67.00	73.00	67.00	73.00	-10.319%	12	191	-61.301%
2025-05-08	82.30	82.30	81.40	81.40	-9.223%	1,130	189	-65.295%
2025-05-05	94.30	94.30	89.67	89.67	+15.465%	4	1,679	-68.496%
2025-05-02	77.66	77.66	77.66	77.66	-10.116%	2	1,682	-63.623%
2025-05-01	80.81	87.35	80.81	86.40	-1.257%	1,252	1,683	-67.303%
2025-04-30	94.69	97.14	87.50	87.50	-7.749%	7	1,054	-67.714%
2025-04-28	78.55	94.85	78.55	94.85	+7.784%	11	1,051	-70.216%
2025-04-25	108.24	108.24	85.90	88.00	-22.055%	92	1,057	-67.898%
2025-04-24	116.45	116.45	112.90	112.90	-2.630%	2,475	1,032	-74.978%
2025-04-23	113.90	115.95	112.30	115.95	-12.833%	3	2,365	-75.636%
2025-04-22	134.80	134.80	129.70	133.02	-8.533%	8	2,367	-78.763%
2025-04-21	140.00	145.50	140.00	145.43	+12.868%	514	2,376	-80.575%
2025-04-17	127.85	130.00	127.85	128.85	-4.683%	14	2,582	-78.075%
2025-04-16	120.00	135.18	120.00	135.18	+14.988%	8	2,582	-79.102%
2025-04-15	113.15	117.56	113.15	117.56	+0.763%	7	2,592	-75.970%
2025-04-14	116.67	116.67	116.67	116.67	-5.061%	10	2,593	-75.786%
2025-04-11	126.53	126.53	122.89	122.89	+3.775%	6	2,603	-77.012%
2025-04-10	126.28	126.28	116.75	118.42	+8.513%	3	2,606	-76.144%
2025-04-09	140.24	140.24	108.35	109.13	-22.410%	12	2,607	-74.113%
2025-04-08	138.64	140.65	136.60	140.65	-0.227%	12	2,617	-79.915%
2025-04-07	148.11	154.70	140.00	140.97	+7.430%	80	2,625	-79.960%
2025-04-04	129.69	131.22	125.55	131.22	+24.497%	126	2,621	-78.471%
2025-04-03	105.50	105.50	105.35	105.40	+13.946%	3	2,666	-73.197%
2025-04-02	108.10	108.10	90.98	92.50	-8.325%	21	2,668	-69.459%
2025-04-01	100.90	100.90	100.90	100.90	-9.107%	1	2,663	-72.002%
2025-03-31	122.14	122.14	111.01	111.01	+1.891%	14	2,663	-74.552%
2025-03-28	107.55	108.95	107.55	108.95	+8.408%	6	2,670	-74.071%
2025-03-27	95.55	100.50	95.55	100.50	-0.139%	8	2,669	-71.891%
2025-03-26	100.64	100.64	100.64	100.64	+0.892%	1	2,670	-71.930%
2025-03-25	99.75	99.75	99.75	99.75	-4.819%	1	2,671	-71.679%
2025-03-24	110.55	110.55	104.80	104.80	-19.229%	3	2,672	-73.044%
2025-03-21	128.46	130.27	128.46	129.75	-4.081%	6	2,674	-78.227%
2025-03-20	136.00	136.00	133.77	135.27	+0.880%	12	2,674	-79.116%
2025-03-19	134.18	134.18	134.09	134.09	-7.011%	4	2,684	-78.932%
2025-03-18	146.04	146.92	144.20	144.20	+8.503%	11	2,685	-80.409%
2025-03-17	129.86	134.39	129.86	132.90	+8.818%	9	2,694	-78.743%
2025-03-14	122.87	122.87	122.13	122.13	-8.947%	8	2,698	-76.869%
2025-03-13	133.35	136.40	133.35	134.13	+9.075%	6	2,700	-78.938%
2025-03-12	127.70	128.20	122.97	122.97	-12.886%	6	2,700	-77.027%
2025-03-11	145.77	145.78	138.70	141.16	-5.642%	18	2,700	-79.987%
2025-03-10	124.29	149.60	123.00	149.60	+33.571%	23	2,707	-81.116%
2025-03-07	111.00	119.76	108.12	112.00	+1.726%	24	2,718	-74.777%
2025-03-06	105.95	111.50	104.19	110.10	+14.568%	16	2,718	-74.342%
2025-03-05	101.50	105.82	96.10	96.10	-3.369%	24	2,718	-70.604%
2025-03-04	103.85	111.25	99.45	99.45	+10.255%	138	2,710	-71.594%
2025-03-03	84.00	90.20	84.00	90.20	+5.006%	3	2,746	-68.681%
2025-02-28	98.55	101.70	85.90	85.90	-1.604%	132	2,746	-67.113%
2025-02-27	82.52	94.50	82.52	87.30	-1.601%	40	2,708	-67.640%
2025-02-26	76.51	88.72	75.45	88.72	+13.817%	130	2,698	-68.158%
2025-02-25	64.01	81.38	64.01	77.95	+35.849%	295	2,710	-63.759%
2025-02-24	52.05	60.00	52.05	57.38	+7.152%	43	2,680	-50.767%
2025-02-21	46.55	54.75	45.57	53.55	+19.265%	192	2,676	-47.246%
2025-02-20	46.00	49.00	44.80	44.90	+5.177%	153	2,653	-37.082%
2025-02-19	44.70	44.70	40.60	42.69	-6.993%	124	2,583	-33.825%
2025-02-18	44.85	47.40	44.40	45.90	-1.965%	73	2,605	-38.453%
2025-02-14	47.24	50.15	46.82	46.82	-0.658%	98	2,578	-39.663%
2025-02-13	53.20	53.20	46.30	47.13	-17.301%	120	2,640	-40.059%
2025-02-12	61.60	61.60	51.36	56.99	-9.266%	86	2,640	-50.430%
2025-02-11	51.96	64.50	49.45	62.81	+28.131%	310	2,612	-55.023%
2025-02-10	45.50	49.02	43.12	49.02	+12.354%	139	2,548	-42.370%
2025-02-07	37.25	44.36	35.77	43.63	+13.325%	806	2,530	-35.251%
2025-02-06	41.00	45.00	38.50	38.50	+0.522%	183	2,226	-26.623%
2025-02-05	35.87	39.44	35.60	38.30	+15.535%	47	2,227	-26.240%
2025-02-04	36.80	37.00	33.10	33.15	-11.600%	34	2,207	-14.781%
2025-02-03	37.50	42.52	36.12	37.50	+21.951%	270	2,202	-24.667%
2025-01-31	29.52	31.25	26.30	30.75	-3.906%	124	2,041	-8.130%
2025-01-30	27.84	36.90	27.60	32.00	-13.932%	190	2,023	-11.719%
2025-01-29	35.97	39.45	35.90	37.18	+6.047%	261	1,913	-24.018%
2025-01-28	35.62	38.30	35.00	35.06	-0.848%	636	1,681	-19.424%
2025-01-27	33.43	37.58	32.15	35.36	+13.333%	42	1,102	-20.107%
2025-01-24	30.20	31.20	28.74	31.20	+0.645%	144	1,082	-9.455%
2025-01-23	29.89	31.85	29.89	31.00	+2.581%	74	1,039	-8.871%
2025-01-22	29.82	30.22	28.70	30.22	+3.493%	19	1,036	-6.519%
2025-01-21	31.37	33.42	29.20	29.20	+0.137%	11	1,031	-3.253%
2025-01-17	31.25	31.25	27.32	29.16	-12.981%	44	1,029	-3.121%
2025-01-16	31.96	33.89	31.65	33.51	+9.510%	18	1,029	-15.697%
2025-01-15	34.90	34.90	30.60	30.60	-22.551%	21	1,029	-7.680%
2025-01-14	34.15	39.70	34.15	39.51	-0.679%	25	1,018	-28.499%
2025-01-13	43.54	43.54	39.78	39.78	-1.899%	17	1,026	-28.984%
2025-01-10	43.96	43.96	40.15	40.55	-6.889%	196	1,022	-30.333%
2025-01-08	42.15	43.55	40.87	43.55	+1.161%	9	972	-35.132%
2025-01-07	38.45	43.05	38.45	43.05	+8.712%	21	972	-34.379%
2025-01-06	35.45	39.60	35.45	39.60	+4.238%	49	974	-28.662%
2025-01-03	44.11	44.47	37.99	37.99	-20.406%	90	987	-25.638%
2025-01-02	48.24	49.63	45.09	47.73	+18.349%	60	953	-40.813%
2024-12-31	37.29	40.33	37.29	40.33	+11.194%	5	916	-29.953%
2024-12-30	37.80	38.13	36.27	36.27	+1.682%	58	916	-22.112%
2024-12-27	32.32	35.67	32.32	35.67	+15.213%	28	930	-20.802%
2024-12-26	30.81	31.51	30.17	30.96	+3.097%	20	926	-8.753%
2024-12-24	32.67	32.67	30.02	30.03	-18.552%	14	925	-5.927%
2024-12-23	36.87	36.87	36.87	36.87	+1.014%	1	925	-23.379%
2024-12-20	41.05	41.05	36.50	36.50	-5.244%	33	925	-22.603%
2024-12-19	33.75	42.30	33.75	38.52	+10.057%	119	914	-26.661%
2024-12-18	29.70	39.17	28.96	35.00	+19.822%	309	847	-19.286%
2024-12-17	30.00	31.95	29.21	29.21	-11.485%	368	920	-3.287%
2024-12-16	35.12	36.20	32.82	33.00	-19.217%	537	74	-14.394%
2024-12-12	39.25	41.20	38.54	40.85	+3.549%	53	74	-30.845%
2024-12-11	39.71	39.71	39.45	39.45	-11.942%	3	78	-28.390%
2024-12-10	45.30	45.45	43.40	44.80	-11.811%	66	79	-36.942%
2024-12-09	45.70	51.40	45.70	50.80	+5.176%	22	61	-44.390%
2024-12-06	52.72	52.72	48.30	48.30	-10.056%	36	60	-41.511%
2024-12-05	53.77	54.40	52.10	53.70	-9.214%	93	49	-47.393%
2024-12-04	59.00	59.15	59.00	59.15	-2.070%	2	32	-52.240%
2024-12-03	59.65	60.50	59.65	60.40	+3.248%	14	32	-53.228%
2024-12-02	58.70	59.60	58.50	58.50	-14.661%	14	24	-51.709%
2024-11-27	68.35	68.55	68.35	68.55	+8.294%	4	12	-58.789%
2024-11-25	64.72	64.72	63.30	63.30	-2.840%	8	12	-55.371%
2024-11-22	64.65	65.15	64.65	65.15	-7.720%	4	7	-56.639%
2024-11-21	70.60	70.60	70.60	70.60	-0.773%	2	6	-59.986%
2024-11-20	71.15	71.15	71.15	71.15	-5.436%	5	6	-60.295%
2024-11-14	75.24	75.24	75.24	75.24	+5.452%	1	2	-62.453%
2024-11-13	71.35	71.35	71.35	71.35	-3.189%	1	3	-60.406%
2024-11-12	71.84	73.70	71.84	73.70	+11.498%	2	2	-61.669%
2024-11-11	68.20	68.20	66.10	66.10	-17.837%	2	1	-57.262%
2024-11-08	80.45	80.45	80.45	80.45	0.000%	2	0	-64.885%