Dark

TSLA20250516P400
TSLA May 16 2025 400.00 Put (TSLA250516P00400000)
option OPRA

Expired

May 15, 2025

56.00+4.869%(+2.60)894

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	61.50	61.50	54.60	56.00	+4.869%	894	1	0.000%
2025-05-14	57.50	60.55	51.20	53.40	-16.563%	254	258	+4.869%
2025-05-13	64.97	65.14	63.00	64.00	-20.988%	32	42	-12.500%
2025-05-12	80.10	88.00	80.10	81.00	-18.264%	38	31	-30.864%
2025-05-09	98.33	99.10	98.33	99.10	-11.057%	4	7	-43.491%
2025-05-08	116.05	116.05	110.70	111.42	-10.563%	52	7	-49.740%
2025-05-07	124.58	124.58	124.58	124.58	+0.104%	1	11	-55.049%
2025-05-05	124.45	124.45	124.45	124.45	+12.441%	1	12	-55.002%
2025-05-02	110.70	110.70	110.68	110.68	-4.775%	12	18	-49.404%
2025-05-01	117.08	117.08	116.23	116.23	+0.224%	200	13	-51.820%
2025-04-28	106.70	115.97	106.70	115.97	-0.369%	7	36	-51.712%
2025-04-25	118.58	118.58	115.19	116.40	-19.279%	32	29	-51.890%
2025-04-24	146.16	146.48	142.85	144.20	-12.228%	933	15	-61.165%
2025-04-22	164.29	164.29	164.29	164.29	-7.312%	5	188	-65.914%
2025-04-21	173.80	177.25	173.80	177.25	+10.643%	207	200	-68.406%
2025-04-17	159.75	160.25	159.38	160.20	-0.651%	236	163	-65.044%
2025-04-16	150.83	162.25	150.83	161.25	+11.207%	8,935	163	-65.271%
2025-04-15	144.51	145.00	144.51	145.00	-6.932%	21	2,703	-61.379%
2025-04-11	155.45	155.80	155.45	155.80	+0.841%	4	2,683	-64.056%
2025-04-10	144.84	154.50	144.84	154.50	+19.057%	8	2,681	-63.754%
2025-04-09	172.14	172.14	129.77	129.77	-27.966%	15	2,675	-56.847%
2025-04-08	166.93	181.33	166.93	180.15	+6.699%	95	2,670	-68.915%
2025-04-07	175.50	179.15	168.00	168.84	+5.098%	29	2,719	-66.833%
2025-04-04	148.00	160.65	148.00	160.65	+20.472%	90	2,697	-65.142%
2025-04-03	130.82	133.35	130.82	133.35	+8.415%	64	2,676	-58.005%
2025-04-02	144.07	144.10	119.45	123.00	-6.641%	21	2,616	-54.472%
2025-04-01	124.93	131.75	124.93	131.75	-6.228%	150	2,650	-57.495%
2025-03-31	150.00	155.15	140.50	140.50	+2.033%	110	2,700	-60.142%
2025-03-28	140.00	140.00	137.70	137.70	+19.948%	6	2,621	-59.332%
2025-03-27	114.50	114.80	114.50	114.80	-11.909%	100	2,623	-51.220%
2025-03-26	124.30	130.65	124.30	130.32	+11.100%	424	2,623	-57.029%
2025-03-25	125.00	127.05	117.26	117.30	-6.198%	106	2,599	-52.259%
2025-03-24	138.00	138.00	125.05	125.05	-17.898%	187	2,503	-55.218%
2025-03-21	158.60	161.81	152.31	152.31	-7.315%	4,208	2,502	-63.233%
2025-03-20	167.02	167.48	164.33	164.33	+0.079%	202	2,528	-65.922%
2025-03-19	167.83	170.63	160.00	164.20	-6.705%	441	2,522	-65.895%
2025-03-18	175.01	176.34	171.38	176.00	+8.334%	76	2,439	-68.182%
2025-03-17	161.05	164.27	161.05	162.46	+6.183%	15	2,567	-65.530%
2025-03-14	156.88	158.20	151.69	153.00	-5.222%	86	2,581	-63.399%
2025-03-13	152.95	165.15	152.95	161.43	+7.127%	387	2,409	-65.310%
2025-03-12	157.24	158.35	150.69	150.69	-10.122%	690	2,409	-62.838%
2025-03-11	173.45	176.70	167.66	167.66	-6.710%	223	2,674	-66.599%
2025-03-10	153.43	179.95	152.42	179.72	+27.542%	108	2,623	-68.840%
2025-03-07	137.30	147.79	136.91	140.91	+1.998%	46	2,631	-60.258%
2025-03-06	134.90	139.72	129.35	138.15	+10.352%	8	2,642	-59.464%
2025-03-05	130.70	130.70	124.28	125.19	-3.981%	9	2,647	-55.268%
2025-03-04	128.21	138.28	119.48	130.38	+20.879%	367	2,648	-57.049%
2025-03-03	106.70	109.54	106.70	107.86	-4.124%	24	2,695	-48.081%
2025-02-28	123.45	123.45	112.38	112.50	-7.232%	320	2,685	-50.222%
2025-02-27	119.98	122.00	112.00	121.27	+7.205%	32	2,554	-53.822%
2025-02-26	102.26	114.78	101.24	113.12	+10.253%	62	2,552	-50.495%
2025-02-25	83.55	105.55	83.55	102.60	+32.131%	209	2,557	-45.419%
2025-02-24	75.24	85.00	73.00	77.65	+1.796%	101	2,446	-27.882%
2025-02-21	66.00	77.93	65.92	76.28	+16.636%	104	2,454	-26.586%
2025-02-20	69.00	69.00	65.33	65.40	+6.688%	8	2,442	-14.373%
2025-02-19	62.20	62.50	59.45	61.30	-7.008%	134	2,440	-8.646%
2025-02-18	66.90	66.90	65.92	65.92	-0.723%	2	2,425	-15.049%
2025-02-14	69.50	71.18	66.40	66.40	-0.673%	88	2,401	-15.663%
2025-02-13	72.60	72.60	66.30	66.85	-14.949%	17	2,401	-16.230%
2025-02-12	83.65	83.65	72.70	78.60	-8.796%	35	2,401	-28.753%
2025-02-11	71.75	86.80	70.60	86.18	+24.628%	241	2,398	-35.020%
2025-02-10	66.00	69.15	62.00	69.15	+8.898%	152	2,395	-19.017%
2025-02-07	54.96	63.53	53.20	63.50	+12.889%	2,680	2,311	-11.811%
2025-02-06	59.38	63.57	56.25	56.25	+0.446%	125	3,016	-0.444%
2025-02-05	52.50	57.40	51.90	56.00	+12.563%	156	3,006	0.000%
2025-02-04	54.60	54.60	49.75	49.75	-9.545%	209	2,917	+12.563%
2025-02-03	53.85	60.40	52.43	55.00	+21.466%	202	2,800	+1.818%
2025-01-31	45.00	46.28	39.49	45.28	-3.660%	564	2,823	+23.675%
2025-01-30	42.15	53.70	41.52	47.00	-13.220%	318	2,781	+19.149%
2025-01-29	52.30	56.13	51.00	54.16	+7.036%	48	2,816	+3.397%
2025-01-28	50.15	54.45	50.15	50.60	-1.900%	28	2,812	+10.672%
2025-01-27	51.55	53.39	46.88	51.58	+11.284%	130	2,805	+8.569%
2025-01-24	43.90	46.56	42.97	46.35	+1.311%	1,350	2,743	+20.820%
2025-01-23	44.61	46.35	44.50	45.75	+1.667%	204	2,438	+22.404%
2025-01-22	42.40	45.00	42.10	45.00	+3.974%	54	2,262	+24.444%
2025-01-21	41.00	49.05	41.00	43.28	+2.754%	97	2,271	+29.390%
2025-01-17	42.90	42.90	39.50	42.12	-12.759%	222	2,256	+32.953%
2025-01-16	45.65	49.00	45.55	48.28	+10.759%	67	2,256	+15.990%
2025-01-15	49.80	49.80	43.45	43.59	-21.118%	211	2,281	+28.470%
2025-01-14	48.65	55.26	47.28	55.26	-0.665%	65	2,279	+1.339%
2025-01-13	57.30	58.70	55.15	55.63	-2.404%	23	2,294	+0.665%
2025-01-10	56.25	61.03	56.10	57.00	-0.714%	462	2,282	-1.754%
2025-01-08	58.45	58.45	56.75	57.41	-3.496%	21	2,298	-2.456%
2025-01-07	54.50	59.80	54.50	59.49	+11.823%	109	2,298	-5.867%
2025-01-06	47.75	55.58	47.75	53.20	+2.505%	376	2,289	+5.263%
2025-01-03	63.00	63.00	51.90	51.90	-19.932%	140	2,175	+7.900%
2025-01-02	61.40	68.00	61.00	64.82	+18.718%	149	2,162	-13.607%
2024-12-31	49.75	56.24	49.75	54.60	+6.537%	284	2,208	+2.564%
2024-12-30	52.80	52.95	49.65	51.25	+5.020%	563	2,208	+9.268%
2024-12-27	45.51	49.95	45.51	48.80	+13.726%	548	1,861	+14.754%
2024-12-26	41.77	43.80	41.77	42.91	+2.778%	47	1,696	+30.506%
2024-12-24	44.92	45.11	41.75	41.75	-18.568%	58	1,672	+34.132%
2024-12-23	52.00	54.95	49.37	51.27	-6.782%	175	1,672	+9.226%
2024-12-20	56.98	58.12	48.55	55.00	+3.383%	123	1,631	+1.818%
2024-12-19	46.00	56.75	44.75	53.20	+6.827%	66	1,548	+5.263%
2024-12-18	42.25	53.44	38.27	49.80	+26.396%	93	1,529	+12.450%
2024-12-17	42.40	46.60	39.40	39.40	-9.840%	92	1,513	+42.132%
2024-12-16	48.50	49.95	43.70	43.70	-12.861%	76	1,462	+28.146%
2024-12-13	53.82	53.82	50.15	50.15	-10.142%	44	1,443	+11.665%
2024-12-12	53.85	56.10	52.61	55.81	+4.415%	87	1,432	+0.340%
2024-12-11	54.40	54.55	53.45	53.45	-11.871%	10	1,428	+4.771%
2024-12-10	62.67	62.67	59.00	60.65	-10.914%	58	1,418	-7.667%
2024-12-09	61.94	69.14	60.80	68.08	+4.738%	40	1,422	-17.744%
2024-12-06	69.30	71.75	65.00	65.00	-10.159%	34	1,400	-13.846%
2024-12-05	72.70	72.70	70.50	72.35	-8.902%	31	1,392	-22.598%
2024-12-04	78.95	79.42	78.90	79.42	-1.342%	5	1,374	-29.489%
2024-12-03	78.82	80.50	78.82	80.50	+3.338%	33	1,370	-30.435%
2024-12-02	77.90	77.90	77.90	77.90	-14.677%	12	1,354	-28.113%
2024-11-27	91.30	91.30	91.30	91.30	+6.175%	1	1,356	-38.664%
2024-11-26	86.50	87.10	85.50	85.99	-0.012%	1,326	1,356	-34.876%
2024-11-25	86.00	86.00	86.00	86.00	+1.176%	1	37	-34.884%
2024-11-22	84.75	85.42	84.50	85.00	-6.961%	26	37	-34.118%
2024-11-21	91.05	92.16	89.60	91.36	-2.048%	7	30	-38.704%
2024-11-20	93.90	93.90	93.27	93.27	+3.749%	6	29	-39.959%
2024-11-19	89.90	89.90	89.90	89.90	-13.558%	1	24	-37.709%
2024-11-14	97.47	104.00	97.47	104.00	+6.514%	11	23	-46.154%
2024-11-13	97.64	97.64	97.64	97.64	+2.027%	1	14	-42.646%
2024-11-12	92.00	95.70	90.55	95.70	+10.000%	7	14	-41.484%
2024-11-11	86.40	92.00	86.40	87.00	-12.589%	11	12	-35.632%
2024-11-08	103.95	103.95	99.53	99.53	-12.808%	10	4	-43.736%
2024-11-07	115.78	115.78	114.15	114.15	-37.684%	3	1	-50.942%
2024-10-22	182.97	183.18	182.97	183.18	0.000%	2	0	-69.429%