Dark

TSLA20250516P390
TSLA May 16 2025 390.00 Put (TSLA250516P00390000)
option OPRA

Expired

May 15, 2025

46.45+4.148%(+1.85)756

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	52.84	52.84	46.45	46.45	+4.148%	756	218	0.000%
2025-05-14	45.55	50.80	41.99	44.60	-20.357%	69	236	+4.148%
2025-05-13	66.10	66.10	56.00	56.00	-22.759%	5	220	-17.054%
2025-05-12	74.70	74.70	72.50	72.50	-28.522%	2	220	-35.931%
2025-05-08	102.25	103.25	100.63	101.43	-13.823%	1,181	219	-54.205%
2025-05-07	117.70	117.70	117.70	117.70	+4.344%	2	219	-60.535%
2025-05-06	112.80	112.80	112.80	112.80	+5.126%	20	219	-58.821%
2025-05-05	107.30	107.30	107.30	107.30	+0.093%	1	219	-56.710%
2025-05-01	107.20	107.20	107.20	107.20	-2.916%	250	222	-56.670%
2025-04-30	110.41	110.42	110.41	110.42	+12.616%	47	250	-57.933%
2025-04-29	98.05	98.05	98.05	98.05	-13.536%	225	223	-52.626%
2025-04-28	99.35	113.40	98.80	113.40	+7.468%	5	223	-59.039%
2025-04-25	129.42	129.42	105.52	105.52	-21.312%	4	220	-55.980%
2025-04-24	135.00	135.00	132.90	134.10	-2.152%	4,007	221	-65.362%
2025-04-23	139.90	139.90	137.05	137.05	-7.723%	2	754	-66.107%
2025-04-22	148.52	148.52	148.52	148.52	-10.906%	3	1,254	-68.725%
2025-04-21	160.30	167.10	160.30	166.70	+10.948%	1,206	1,257	-72.136%
2025-04-17	149.64	150.25	147.73	150.25	+4.167%	1,356	1,183	-69.085%
2025-04-16	144.24	144.24	144.24	144.24	+8.451%	3	1,183	-67.797%
2025-04-14	132.14	133.00	132.14	133.00	-7.780%	5	1,882	-65.075%
2025-04-11	144.22	144.22	144.22	144.22	+4.849%	2	1,887	-67.792%
2025-04-10	146.32	146.32	137.55	137.55	+7.444%	2	1,887	-66.230%
2025-04-09	165.88	165.88	128.02	128.02	-20.568%	17	1,887	-63.717%
2025-04-08	157.40	161.27	157.40	161.17	+1.685%	75	1,904	-71.179%
2025-04-07	154.49	158.50	153.25	158.50	+7.750%	4	1,947	-70.694%
2025-04-04	150.58	150.58	145.12	147.10	+34.732%	30	1,950	-68.423%
2025-04-02	135.00	135.00	109.18	109.18	-11.156%	24	1,989	-57.456%
2025-04-01	119.30	122.89	116.62	122.89	-1.087%	7	1,989	-62.202%
2025-03-28	124.24	124.24	124.24	124.24	+7.847%	10	1,990	-62.613%
2025-03-27	104.15	115.20	104.15	115.20	+8.618%	5	1,995	-59.679%
2025-03-25	115.45	115.45	106.06	106.06	-8.229%	5	1,996	-56.204%
2025-03-24	133.68	133.68	115.57	115.57	-18.721%	11	1,995	-59.808%
2025-03-21	145.55	145.55	142.19	142.19	-7.759%	6	1,998	-67.332%
2025-03-20	155.20	155.20	154.15	154.15	-2.282%	2	2,000	-69.867%
2025-03-19	158.30	158.30	155.17	157.75	-4.109%	3	2,001	-70.555%
2025-03-18	165.43	166.88	162.23	164.51	+8.587%	16	2,002	-71.765%
2025-03-17	154.30	155.58	150.28	151.50	+7.638%	9	2,004	-69.340%
2025-03-14	141.35	142.18	140.75	140.75	-9.351%	50	2,013	-66.998%
2025-03-13	154.46	155.27	154.46	155.27	+4.131%	6	2,003	-70.084%
2025-03-12	142.37	149.11	142.37	149.11	-5.579%	5	2,003	-68.849%
2025-03-11	161.26	165.00	153.96	157.92	-3.649%	17	2,007	-70.586%
2025-03-10	150.90	163.90	147.23	163.90	+23.792%	92	2,010	-71.660%
2025-03-07	130.85	132.40	128.84	132.40	+2.358%	10	2,092	-64.917%
2025-03-06	125.55	130.04	122.00	129.35	+7.211%	58	2,096	-64.090%
2025-03-05	122.40	122.47	120.37	120.65	-0.339%	125	2,096	-61.500%
2025-03-04	120.00	129.10	120.00	121.06	+9.955%	42	1,973	-61.631%
2025-03-03	101.05	114.50	95.20	110.10	+1.568%	33	1,955	-57.811%
2025-02-28	112.55	113.72	104.78	108.40	-3.024%	48	1,946	-57.149%
2025-02-27	102.20	111.95	102.20	111.78	+5.852%	14	1,934	-58.445%
2025-02-26	95.58	105.63	95.58	105.60	+11.924%	21	1,934	-56.013%
2025-02-25	81.20	97.08	81.20	94.35	+35.482%	738	1,938	-50.768%
2025-02-24	66.65	74.42	66.65	69.64	+3.109%	9	2,304	-33.300%
2025-02-21	59.20	67.80	59.20	67.54	+16.448%	26	2,302	-31.226%
2025-02-20	55.65	60.35	55.63	58.00	+6.324%	230	2,298	-19.914%
2025-02-19	53.90	55.15	53.90	54.55	-4.899%	10	2,173	-14.849%
2025-02-18	58.97	58.97	57.30	57.36	-3.597%	7	2,171	-19.020%
2025-02-14	58.50	63.21	58.50	59.50	-0.668%	50	2,170	-21.933%
2025-02-13	62.56	62.75	59.10	59.90	-9.816%	19	2,170	-22.454%
2025-02-12	76.00	76.00	66.42	66.42	-15.281%	17	2,170	-30.066%
2025-02-11	63.65	78.40	63.65	78.40	+25.440%	96	2,163	-40.753%
2025-02-10	59.60	62.50	56.35	62.50	+10.541%	44	2,142	-25.680%
2025-02-07	50.03	56.54	50.03	56.54	+12.854%	68	2,149	-17.846%
2025-02-06	52.80	56.11	50.10	50.10	-0.398%	107	2,144	-7.285%
2025-02-05	46.20	50.39	46.20	50.30	+14.318%	21	2,102	-7.654%
2025-02-04	48.55	48.55	43.24	44.00	-8.467%	31	2,108	+5.568%
2025-02-03	47.62	53.42	46.85	48.07	+17.732%	36	2,098	-3.370%
2025-01-31	41.00	41.00	34.70	40.83	+0.319%	110	2,102	+13.764%
2025-01-30	36.72	47.65	36.72	40.70	-14.800%	267	2,100	+14.128%
2025-01-29	46.65	50.16	46.39	47.77	+2.511%	267	2,113	-2.763%
2025-01-28	45.00	48.62	45.00	46.60	+1.172%	314	1,938	-0.322%
2025-01-27	45.00	46.63	41.85	46.06	+11.634%	51	1,678	+0.847%
2025-01-24	39.17	41.26	37.60	41.26	+2.996%	162	1,670	+12.579%
2025-01-23	38.88	41.25	38.50	40.06	+3.782%	371	1,726	+15.951%
2025-01-22	37.13	38.75	37.13	38.60	-1.656%	22	1,378	+20.337%
2025-01-21	40.55	43.14	39.25	39.25	+3.289%	54	1,365	+18.344%
2025-01-17	39.30	39.30	35.18	38.00	-9.846%	200	1,305	+22.237%
2025-01-16	40.45	43.55	40.45	42.15	+8.634%	82	1,305	+10.202%
2025-01-15	41.65	41.65	38.80	38.80	-21.963%	39	1,233	+19.716%
2025-01-14	43.60	49.95	43.15	49.72	-1.447%	340	1,224	-6.577%
2025-01-13	56.80	56.80	49.80	50.45	-0.981%	96	952	-7.929%
2025-01-10	51.20	55.49	50.55	50.95	-0.098%	314	898	-8.832%
2025-01-08	53.00	53.30	51.00	51.00	-5.380%	34	946	-8.922%
2025-01-07	47.85	53.97	47.85	53.90	+7.051%	50	946	-13.822%
2025-01-06	44.40	50.35	44.40	50.35	+5.911%	21	914	-7.746%
2025-01-03	57.30	57.30	47.50	47.54	-20.168%	192	907	-2.293%
2025-01-02	60.75	60.85	56.00	59.55	+20.425%	28	898	-21.998%
2024-12-31	48.00	50.91	46.95	49.45	+7.500%	10	885	-6.067%
2024-12-30	45.15	46.00	45.15	46.00	+3.837%	9	885	+0.978%
2024-12-27	40.80	44.35	40.80	44.30	+15.155%	816	882	+4.853%
2024-12-26	38.25	38.47	38.10	38.47	+2.314%	4	641	+20.743%
2024-12-24	41.15	41.15	37.60	37.60	-18.065%	36	635	+23.537%
2024-12-23	48.65	48.65	44.37	45.89	-7.199%	116	635	+1.220%
2024-12-20	53.19	53.52	43.66	49.45	+4.435%	515	530	-6.067%
2024-12-19	43.07	49.53	43.07	47.35	+12.071%	35	143	-1.901%
2024-12-18	42.25	42.25	42.25	42.25	+11.419%	1	132	+9.941%
2024-12-17	37.69	41.80	37.07	37.92	-4.915%	14	132	+22.495%
2024-12-16	44.90	44.90	39.88	39.88	-13.549%	20	133	+16.474%
2024-12-13	48.92	48.92	46.13	46.13	-5.857%	18	140	+0.694%
2024-12-12	47.50	49.28	47.50	49.00	+2.190%	58	139	-5.204%
2024-12-11	49.50	49.50	47.95	47.95	-12.976%	5	113	-3.128%
2024-12-10	54.25	55.25	54.25	55.10	-10.392%	15	116	-15.699%
2024-12-09	56.35	61.49	56.35	61.49	+3.606%	53	121	-24.459%
2024-12-06	63.60	63.60	59.35	59.35	-9.527%	38	99	-21.735%
2024-12-05	67.55	67.55	63.83	65.60	-9.580%	48	98	-29.192%
2024-12-04	71.70	72.55	71.65	72.55	+0.415%	4	62	-35.975%
2024-12-03	72.15	73.97	72.15	72.25	-1.271%	11	58	-35.709%
2024-12-02	71.40	73.30	71.40	73.18	-7.892%	11	49	-36.526%
2024-11-27	79.45	79.45	79.45	79.45	0.000%	1	44	-41.536%
2024-11-26	79.45	79.90	78.55	79.45	+3.721%	5	44	-41.536%
2024-11-25	76.60	76.60	76.60	76.60	-1.110%	1	44	-39.360%
2024-11-22	77.60	77.60	77.25	77.46	-9.509%	6	44	-40.034%
2024-11-20	85.60	85.60	85.60	85.60	+2.087%	5	41	-45.736%
2024-11-18	83.85	83.85	83.85	83.85	-7.450%	11	36	-44.603%
2024-11-12	84.35	90.60	84.35	90.60	-3.617%	15	25	-48.731%
2024-11-08	91.70	94.00	91.70	94.00	-17.181%	16	10	-50.585%
2024-11-06	113.50	113.50	113.50	113.50	-14.243%	2	2	-59.075%
2024-10-25	132.35	132.35	132.35	132.35	0.000%	2	0	-64.904%