Dark

TSLA20250516P375
TSLA May 16 2025 375.00 Put (TSLA250516P00375000)
option OPRA

Expired

May 15, 2025

33.00+15.789%(+4.50)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	37.00	40.45	32.35	33.00	+15.789%	64	137	0.000%
2025-05-14	35.60	38.65	26.95	28.50	-29.280%	361	133	+15.789%
2025-05-13	52.20	53.00	40.30	40.30	-29.913%	9	37	-18.114%
2025-05-12	59.00	59.35	55.38	57.50	-24.262%	16	36	-42.609%
2025-05-09	70.60	75.92	70.60	75.92	-12.170%	4	30	-56.533%
2025-05-08	86.44	86.44	86.44	86.44	-10.887%	70	30	-61.823%
2025-05-05	95.85	97.00	95.85	97.00	+5.035%	26	303	-65.979%
2025-05-01	92.35	92.35	92.35	92.35	-1.964%	300	278	-64.266%
2025-04-29	93.20	94.20	86.55	94.20	-1.773%	4	278	-64.968%
2025-04-28	85.65	95.90	84.30	95.90	-15.088%	48	278	-65.589%
2025-04-25	113.19	113.86	110.47	112.94	-5.172%	504	262	-70.781%
2025-04-24	120.00	120.00	117.85	119.10	-13.205%	4,292	34	-72.292%
2025-04-22	143.10	143.10	137.15	137.22	-9.306%	10	1,298	-75.951%
2025-04-21	150.45	151.30	150.15	151.30	+12.074%	7	1,307	-78.189%
2025-04-17	135.00	135.00	135.00	135.00	+7.236%	10	1,334	-75.556%
2025-04-16	125.89	125.89	125.89	125.89	+4.821%	5	1,334	-73.787%
2025-04-15	118.70	120.60	118.70	120.10	-0.439%	3	1,392	-72.523%
2025-04-14	120.63	120.63	120.63	120.63	-8.252%	3	1,392	-72.644%
2025-04-11	131.48	131.48	131.48	131.48	+2.679%	4	1,395	-74.901%
2025-04-10	120.73	128.05	120.73	128.05	+4.488%	35	1,395	-74.229%
2025-04-09	147.85	147.85	122.55	122.55	-5.184%	45	1,389	-73.072%
2025-04-08	133.67	133.67	129.25	129.25	-12.224%	2	1,427	-74.468%
2025-04-07	153.85	153.85	145.74	147.25	+11.132%	158	1,428	-77.589%
2025-04-04	126.41	134.52	126.41	132.50	+21.671%	16	1,461	-75.094%
2025-04-03	104.19	108.90	104.19	108.90	+8.900%	2	1,466	-69.697%
2025-04-02	113.97	113.97	100.00	100.00	-17.383%	3	1,468	-67.000%
2025-03-31	132.00	132.29	121.04	121.04	+9.242%	6	1,468	-72.736%
2025-03-28	105.85	110.80	105.85	110.80	+10.800%	6	1,470	-70.217%
2025-03-27	98.69	100.00	98.69	100.00	+5.798%	32	1,470	-67.000%
2025-03-25	97.00	102.57	94.52	94.52	-21.003%	5	1,472	-65.087%
2025-03-24	119.65	119.65	119.65	119.65	-6.523%	2	1,473	-72.420%
2025-03-21	138.50	138.50	128.00	128.00	-8.903%	116	1,473	-74.219%
2025-03-20	140.51	140.51	140.51	140.51	+3.736%	2	1,469	-76.514%
2025-03-19	139.08	139.08	135.45	135.45	-7.637%	4	1,467	-75.637%
2025-03-18	150.23	150.23	146.65	146.65	+6.183%	2	1,467	-77.497%
2025-03-17	137.15	139.70	136.64	138.11	+8.954%	253	1,468	-76.106%
2025-03-14	127.45	127.90	124.82	126.76	-6.062%	36	1,233	-73.967%
2025-03-13	141.05	141.05	134.94	134.94	+5.835%	6	1,237	-75.545%
2025-03-12	131.62	131.62	127.50	127.50	-10.727%	3	1,237	-74.118%
2025-03-11	150.65	150.65	142.82	142.82	-6.654%	24	1,237	-76.894%
2025-03-10	128.95	154.75	128.95	153.00	+33.148%	56	1,251	-78.431%
2025-03-07	118.16	125.00	114.88	114.91	-0.957%	24	1,271	-71.282%
2025-03-06	109.15	116.02	109.15	116.02	+12.805%	52	1,269	-71.557%
2025-03-05	105.94	108.95	102.85	102.85	+6.097%	19	1,236	-67.914%
2025-03-04	107.89	115.94	96.94	96.94	+4.766%	40	1,245	-65.958%
2025-03-03	84.56	96.03	84.56	92.53	+3.236%	7	1,242	-64.336%
2025-02-28	100.00	105.13	89.63	89.63	-8.419%	64	1,243	-63.182%
2025-02-27	94.00	97.87	90.00	97.87	+5.589%	11	1,249	-66.282%
2025-02-26	80.87	92.69	77.47	92.69	+13.591%	136	1,248	-64.397%
2025-02-25	72.00	84.94	72.00	81.60	+36.913%	141	1,228	-59.559%
2025-02-24	66.06	66.06	56.55	59.60	+2.759%	44	1,308	-44.631%
2025-02-21	54.00	58.10	53.85	58.00	+20.582%	24	1,315	-43.103%
2025-02-20	47.05	49.17	47.05	48.10	+9.194%	30	1,312	-31.393%
2025-02-19	44.10	44.63	43.55	44.05	-10.102%	10	1,318	-25.085%
2025-02-18	49.28	50.38	47.64	49.00	-3.162%	41	1,316	-32.653%
2025-02-14	50.05	53.05	49.23	50.60	-1.690%	30	1,314	-34.783%
2025-02-13	55.12	55.12	50.50	51.47	-11.564%	330	1,186	-35.885%
2025-02-12	64.89	64.89	55.03	58.20	-12.349%	19	1,186	-43.299%
2025-02-11	55.80	68.00	55.38	66.40	+26.476%	184	1,194	-50.301%
2025-02-10	51.29	52.50	46.00	52.50	+12.323%	197	1,121	-37.143%
2025-02-07	39.50	47.10	38.12	46.74	+11.180%	238	958	-29.397%
2025-02-06	44.35	47.13	42.04	42.04	+2.163%	33	967	-21.503%
2025-02-05	39.00	42.25	38.50	41.15	+14.944%	109	971	-19.806%
2025-02-04	37.85	39.37	35.50	35.80	-12.039%	230	965	-7.821%
2025-02-03	38.55	45.00	38.55	40.70	+22.332%	142	914	-18.919%
2025-01-31	33.65	33.65	28.25	33.27	+4.327%	202	885	-0.812%
2025-01-30	29.83	37.53	29.83	31.89	-20.513%	276	882	+3.481%
2025-01-29	38.95	42.05	38.95	40.12	+7.705%	56	982	-17.747%
2025-01-28	39.28	40.65	37.25	37.25	-1.585%	26	988	-11.409%
2025-01-27	35.80	40.00	35.80	37.85	+14.697%	27	986	-12.814%
2025-01-24	33.00	33.00	33.00	33.00	+4.430%	2	985	0.000%
2025-01-23	31.60	31.60	31.60	31.60	+3.032%	98	985	+4.430%
2025-01-22	31.31	31.34	30.67	30.67	-2.449%	5	908	+7.597%
2025-01-21	34.96	35.56	31.44	31.44	+7.524%	83	905	+4.962%
2025-01-17	30.65	31.50	29.10	29.24	-17.494%	170	951	+12.859%
2025-01-16	33.74	36.00	33.74	35.44	+9.552%	15	951	-6.885%
2025-01-15	35.45	35.45	32.35	32.35	-23.159%	133	952	+2.009%
2025-01-14	36.51	42.15	36.51	42.10	-2.093%	72	943	-21.615%
2025-01-10	44.60	45.75	42.84	43.00	+0.467%	88	882	-23.256%
2025-01-08	42.05	45.00	42.05	42.80	-6.469%	17	886	-22.897%
2025-01-07	45.80	45.80	43.95	45.76	+7.544%	22	886	-27.885%
2025-01-06	38.40	42.55	38.40	42.55	+5.846%	579	889	-22.444%
2025-01-03	47.53	48.25	40.20	40.20	-21.942%	44	628	-17.910%
2025-01-02	51.15	52.85	48.57	51.50	+18.938%	153	631	-35.922%
2024-12-31	38.90	43.30	38.90	43.30	+10.459%	117	715	-23.788%
2024-12-30	38.40	39.25	37.75	39.20	+4.311%	19	715	-15.816%
2024-12-27	34.75	38.35	34.75	37.58	+14.399%	40	709	-12.187%
2024-12-26	31.76	33.05	31.76	32.85	+1.483%	40	706	+0.457%
2024-12-24	32.60	32.60	32.37	32.37	-14.816%	3	682	+1.946%
2024-12-23	38.40	38.40	38.00	38.00	-0.783%	134	682	-13.158%
2024-12-20	39.55	39.55	37.75	38.30	-6.585%	262	592	-13.838%
2024-12-19	37.48	42.50	37.48	41.00	+1.060%	43	356	-19.512%
2024-12-18	29.30	40.57	29.30	40.57	+26.268%	236	352	-18.659%
2024-12-17	31.40	33.90	31.27	32.13	-8.200%	22	141	+2.708%
2024-12-16	35.00	35.00	35.00	35.00	-12.870%	1	137	-5.714%
2024-12-13	41.55	41.55	40.00	40.17	-5.148%	34	137	-17.849%
2024-12-12	41.25	43.40	41.20	42.35	+1.074%	146	134	-22.078%
2024-12-11	42.04	42.04	41.90	41.90	-8.715%	7	76	-21.241%
2024-12-10	46.45	47.50	45.90	45.90	-13.803%	40	67	-28.105%
2024-12-09	47.00	53.40	47.00	53.25	+4.412%	15	80	-38.028%
2024-12-06	54.65	56.55	51.00	51.00	-9.814%	114	78	-35.294%
2024-12-05	56.03	56.55	55.03	56.55	-9.010%	48	66	-41.645%
2024-12-04	61.90	62.15	61.90	62.15	-2.662%	3	24	-46.903%
2024-12-03	63.20	63.85	63.20	63.85	+1.510%	6	21	-48.316%
2024-12-02	62.95	62.95	62.90	62.90	-12.881%	3	17	-47.536%
2024-11-27	72.20	72.20	72.20	72.20	+5.788%	5	21	-54.294%
2024-11-25	68.25	68.25	68.25	68.25	0.000%	1	21	-51.648%
2024-11-22	68.25	68.25	68.25	68.25	-8.879%	6	22	-51.648%
2024-11-20	72.95	74.90	72.95	74.90	-3.789%	4	19	-55.941%
2024-11-18	77.85	77.85	77.85	77.85	-0.192%	2	16	-57.611%
2024-11-13	78.00	78.00	78.00	78.00	+2.699%	4	16	-57.692%
2024-11-12	75.95	75.95	75.95	75.95	+8.485%	1	12	-56.550%
2024-11-11	70.01	70.01	70.01	70.01	-22.598%	5	12	-52.864%
2024-11-08	90.45	90.45	90.45	90.45	-3.633%	2	8	-63.516%
2024-11-07	93.86	93.86	93.86	93.86	-21.126%	1	8	-64.841%
2024-10-25	119.00	119.00	119.00	119.00	0.000%	14	7	-72.269%