Dark

TSLA20250516P385
TSLA May 16 2025 385.00 Put (TSLA250516P00385000)
option OPRA

Expired

May 15, 2025

41.50+7.152%(+2.77)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	46.00	47.50	40.80	41.50	+7.152%	7	36	0.000%
2025-05-14	39.45	39.85	38.50	38.73	-21.758%	72	56	+7.152%
2025-05-13	48.95	49.50	48.95	49.50	-24.715%	2	29	-16.162%
2025-05-12	72.16	72.16	65.75	65.75	-20.783%	2	27	-36.882%
2025-05-09	83.79	83.79	83.00	83.00	-13.891%	4	26	-50.000%
2025-05-08	96.65	96.65	96.39	96.39	-1.542%	100	24	-56.946%
2025-05-02	93.30	97.90	93.30	97.90	-4.988%	4	25	-57.610%
2025-04-30	103.04	103.04	103.04	103.04	-0.203%	1	27	-59.724%
2025-04-28	97.20	103.25	97.20	103.25	-3.015%	3	27	-59.806%
2025-04-25	125.69	125.69	106.46	106.46	-17.601%	10	26	-61.018%
2025-04-24	127.70	129.20	127.70	129.20	-12.703%	1,950	30	-67.879%
2025-04-22	149.10	149.10	148.00	148.00	-7.280%	34	695	-71.959%
2025-04-21	160.93	161.90	159.54	159.62	+9.931%	775	697	-74.001%
2025-04-17	141.75	146.00	141.75	145.20	+10.075%	817	1,296	-71.419%
2025-04-15	131.86	131.91	131.86	131.91	-3.828%	18	1,296	-68.539%
2025-04-14	137.16	137.16	137.16	137.16	-2.744%	1	1,295	-69.743%
2025-04-11	129.69	141.30	129.69	141.03	+5.648%	8	1,296	-70.574%
2025-04-10	125.63	133.49	125.63	133.49	+11.885%	5	1,298	-68.912%
2025-04-09	160.75	160.75	119.31	119.31	-28.578%	30	1,303	-65.217%
2025-04-08	137.85	167.05	137.85	167.05	+8.509%	511	1,300	-75.157%
2025-04-07	163.20	163.20	146.00	153.95	+5.395%	77	1,209	-73.043%
2025-04-04	133.80	149.55	133.80	146.07	+28.696%	164	1,148	-71.589%
2025-04-03	113.50	113.50	113.50	113.50	+5.778%	2	1,227	-63.436%
2025-04-02	131.43	131.43	105.70	107.30	-8.447%	521	1,225	-61.323%
2025-04-01	115.27	117.20	113.86	117.20	-14.509%	71	1,185	-64.590%
2025-03-31	136.42	137.09	136.42	137.09	+12.369%	2	1,194	-69.728%
2025-03-28	114.71	122.00	114.71	122.00	+11.568%	10	1,196	-65.984%
2025-03-27	110.03	110.03	99.25	109.35	-5.611%	141	1,197	-62.048%
2025-03-26	112.89	116.52	112.89	115.85	+6.627%	168	1,169	-64.178%
2025-03-25	114.00	114.00	108.65	108.65	-5.093%	26	1,194	-61.804%
2025-03-24	119.75	119.75	114.27	114.48	-21.152%	28	1,189	-63.749%
2025-03-21	145.19	145.19	145.19	145.19	-5.303%	2	1,215	-71.417%
2025-03-19	154.40	154.56	153.32	153.32	-3.177%	51	1,215	-72.932%
2025-03-18	156.57	158.35	156.54	158.35	+6.062%	26	1,214	-73.792%
2025-03-17	149.47	149.47	148.63	149.30	+8.385%	3	1,241	-72.204%
2025-03-14	137.08	137.75	137.08	137.75	-8.575%	22	1,241	-69.873%
2025-03-13	146.32	150.67	146.32	150.67	+6.805%	3	1,254	-72.456%
2025-03-12	140.00	141.07	140.00	141.07	-12.068%	2	1,254	-70.582%
2025-03-11	158.58	160.43	158.58	160.43	-1.298%	3	1,255	-74.132%
2025-03-10	141.06	162.54	141.06	162.54	+29.462%	69	1,258	-74.468%
2025-03-07	122.42	125.55	122.42	125.55	+1.103%	10	1,311	-66.945%
2025-03-06	117.97	126.46	117.97	124.18	+13.303%	12	1,313	-66.581%
2025-03-05	117.35	119.65	109.60	109.60	-3.834%	138	1,313	-62.135%
2025-03-04	117.40	123.95	113.97	113.97	+7.125%	26	1,309	-63.587%
2025-03-03	94.58	110.95	90.57	106.39	+0.377%	21	1,324	-60.993%
2025-02-28	111.54	111.54	99.75	105.99	-0.198%	14	1,312	-60.845%
2025-02-27	97.60	106.90	97.60	106.20	+7.457%	26	1,306	-60.923%
2025-02-26	89.30	100.99	86.14	98.83	+10.920%	11	1,318	-58.009%
2025-02-25	84.09	92.05	83.37	89.10	+30.111%	64	1,318	-53.423%
2025-02-24	62.00	71.30	62.00	68.48	+5.598%	21	1,310	-39.398%
2025-02-21	56.00	65.55	56.00	64.85	+19.319%	52	1,306	-36.006%
2025-02-20	52.30	57.50	52.30	54.35	+7.305%	225	1,301	-23.643%
2025-02-19	51.00	52.30	49.35	50.65	-11.062%	18	1,107	-18.065%
2025-02-18	53.75	56.95	53.75	56.95	+0.832%	27	1,108	-27.129%
2025-02-14	54.51	58.00	54.51	56.48	-2.604%	54	1,141	-26.523%
2025-02-13	57.99	57.99	57.99	57.99	-6.918%	1	1,142	-28.436%
2025-02-12	73.59	73.59	62.30	62.30	-14.833%	8	1,142	-33.387%
2025-02-11	61.90	73.72	61.90	73.15	+29.195%	79	1,139	-43.267%
2025-02-10	57.77	57.77	52.80	56.62	+6.429%	25	1,160	-26.704%
2025-02-07	43.55	53.20	43.55	53.20	+13.071%	2,036	1,167	-21.992%
2025-02-06	49.97	53.70	47.05	47.05	+0.427%	1,077	1,484	-11.796%
2025-02-05	43.65	47.70	43.40	46.85	+15.536%	67	618	-11.419%
2025-02-04	46.00	46.00	40.45	40.55	-11.269%	33	597	+2.343%
2025-02-03	45.44	50.75	44.15	45.70	+21.607%	143	587	-9.190%
2025-01-31	35.28	38.50	32.40	37.58	+2.426%	74	533	+10.431%
2025-01-30	34.62	44.80	34.45	36.69	-19.451%	56	525	+13.110%
2025-01-29	43.07	47.25	43.07	45.55	+7.379%	63	495	-8.891%
2025-01-28	42.08	45.95	42.08	42.42	-1.234%	20	473	-2.169%
2025-01-27	39.78	43.00	39.02	42.95	+12.258%	80	468	-3.376%
2025-01-24	35.30	38.26	35.30	38.26	+4.879%	72	444	+8.468%
2025-01-22	36.37	36.60	35.20	36.48	+2.328%	21	423	+13.761%
2025-01-21	40.31	41.00	35.55	35.65	+7.574%	35	421	+16.410%
2025-01-17	37.58	37.58	33.14	33.14	-17.046%	60	392	+25.226%
2025-01-16	39.35	41.44	38.80	39.95	+9.602%	39	392	+3.880%
2025-01-15	41.27	41.27	36.45	36.45	-22.775%	22	375	+13.855%
2025-01-14	42.43	47.30	41.97	47.20	-1.379%	20	372	-12.076%
2025-01-13	52.24	52.24	47.15	47.86	-4.376%	58	365	-13.289%
2025-01-10	50.55	50.55	49.90	50.05	+4.707%	202	317	-17.083%
2025-01-08	50.50	50.55	47.65	47.80	-6.275%	8	237	-13.180%
2025-01-07	50.60	51.00	50.60	51.00	+14.736%	2	237	-18.627%
2025-01-06	44.45	44.45	44.45	44.45	-0.604%	59	236	-6.637%
2025-01-03	55.35	55.35	44.72	44.72	-21.503%	286	230	-7.200%
2025-01-02	53.80	58.25	52.13	56.97	+22.253%	144	174	-27.155%
2024-12-31	42.85	47.15	42.85	46.60	+7.373%	7	119	-10.944%
2024-12-30	44.46	44.46	43.40	43.40	+3.383%	7	119	-4.378%
2024-12-27	42.55	42.55	41.85	41.98	+16.936%	14	113	-1.143%
2024-12-26	35.96	35.96	35.90	35.90	+0.843%	5	112	+15.599%
2024-12-24	38.75	38.75	35.60	35.60	-22.186%	4	116	+16.573%
2024-12-23	45.75	45.75	45.75	45.75	+6.148%	6	116	-9.290%
2024-12-20	50.05	50.05	41.70	43.10	-6.100%	29	110	-3.712%
2024-12-19	46.05	46.10	45.90	45.90	+8.511%	5	96	-9.586%
2024-12-18	34.00	46.65	34.00	42.30	+22.965%	15	95	-1.891%
2024-12-17	35.52	35.52	34.40	34.40	-8.632%	4	92	+20.640%
2024-12-16	41.90	41.90	37.60	37.65	-14.237%	118	91	+10.226%
2024-12-13	43.90	43.90	43.90	43.90	-8.921%	20	127	-5.467%
2024-12-12	46.70	48.20	46.65	48.20	+1.538%	13	127	-13.900%
2024-12-11	51.25	51.25	47.40	47.47	-13.059%	18	126	-12.576%
2024-12-10	54.60	54.60	54.60	54.60	-8.312%	1	124	-23.993%
2024-12-09	58.85	59.55	58.70	59.55	+5.492%	8	125	-30.311%
2024-12-06	58.70	58.70	56.25	56.45	-9.752%	150	126	-26.484%
2024-12-05	61.55	62.55	60.90	62.55	-8.015%	44	109	-33.653%
2024-12-04	68.30	68.80	68.00	68.00	-2.788%	25	96	-38.971%
2024-12-03	69.65	70.15	68.90	69.95	+1.157%	90	71	-40.672%
2024-12-02	69.10	69.15	69.10	69.15	-9.902%	2	18	-39.986%
2024-11-25	76.75	76.75	76.75	76.75	+4.068%	1	16	-45.928%
2024-11-22	74.80	74.80	73.75	73.75	-8.328%	8	16	-43.729%
2024-11-21	80.45	80.45	80.45	80.45	-3.537%	1	12	-48.415%
2024-11-20	80.85	83.40	80.85	83.40	-2.456%	8	12	-50.240%
2024-11-12	85.50	85.50	85.50	85.50	-5.105%	1	12	-51.462%
2024-11-08	91.25	91.25	89.15	90.10	0.000%	22	11	-53.940%