Dark

TSLA20250516P410
TSLA May 16 2025 410.00 Put (TSLA250516P00410000)
option OPRA

Expired

May 15, 2025

64.65-6.005%(-4.13)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	64.65	64.65	64.65	64.65	-6.005%	30	13	0.000%
2025-05-14	69.49	69.49	68.78	68.78	-39.052%	2	14	-6.005%
2025-05-09	112.85	112.85	112.85	112.85	-7.073%	22	14	-42.712%
2025-05-08	121.44	121.44	121.44	121.44	-5.125%	30	14	-46.764%
2025-05-01	127.30	128.00	125.60	128.00	+3.267%	450	14	-49.492%
2025-04-29	123.95	123.95	123.95	123.95	-2.478%	50	68	-47.842%
2025-04-28	119.05	127.10	115.65	127.10	+0.833%	17	18	-49.135%
2025-04-25	126.05	126.05	126.05	126.05	-18.229%	2	14	-48.711%
2025-04-24	154.15	154.15	154.15	154.15	-10.963%	50	14	-58.060%
2025-04-22	173.13	173.13	173.13	173.13	-6.844%	1	18	-62.658%
2025-04-21	185.85	185.85	185.85	185.85	+20.604%	1	19	-65.214%
2025-04-10	154.10	154.10	154.10	154.10	+3.666%	1	20	-58.047%
2025-04-09	148.85	148.85	148.65	148.65	-21.015%	2	20	-56.509%
2025-04-08	188.20	188.20	188.20	188.20	+5.499%	1	20	-65.648%
2025-04-07	186.87	191.00	178.39	178.39	+6.368%	27	49	-63.759%
2025-04-04	167.71	167.71	167.71	167.71	+30.972%	2	24	-61.451%
2025-04-02	128.05	128.05	128.05	128.05	+4.190%	1	25	-49.512%
2025-03-27	122.85	122.90	122.85	122.90	-10.553%	2	64	-47.396%
2025-03-25	137.40	137.40	137.40	137.40	-22.852%	1	64	-52.948%
2025-03-20	175.69	178.10	175.69	178.10	+0.621%	851	64	-63.700%
2025-03-19	177.63	177.63	177.00	177.00	-3.830%	2	465	-63.475%
2025-03-18	185.34	185.36	181.45	184.05	+7.575%	298	466	-64.874%
2025-03-17	173.88	175.80	171.09	171.09	+6.267%	7	1,083	-62.213%
2025-03-14	167.50	167.50	161.00	161.00	-3.379%	14	1,141	-59.845%
2025-03-12	166.02	166.63	166.02	166.63	-6.251%	2	1,144	-61.201%
2025-03-11	181.53	189.70	177.74	177.74	-5.638%	7	1,145	-63.627%
2025-03-10	166.54	188.36	166.54	188.36	+25.892%	290	1,148	-65.677%
2025-03-07	146.35	149.62	146.35	149.62	+0.842%	4	930	-56.791%
2025-03-06	141.00	149.49	141.00	148.37	+11.598%	7	932	-56.427%
2025-03-05	132.95	132.95	132.95	132.95	-2.005%	1	934	-51.373%
2025-03-04	147.35	147.35	135.67	135.67	+19.829%	3	933	-52.348%
2025-03-03	115.10	115.10	113.22	113.22	-6.468%	3	931	-42.899%
2025-02-28	136.90	136.90	121.05	121.05	-2.055%	22	930	-46.592%
2025-02-27	118.29	123.59	118.19	123.59	+0.766%	7	925	-47.690%
2025-02-26	114.00	122.65	113.52	122.65	+9.042%	38	918	-47.289%
2025-02-25	96.95	112.48	96.95	112.48	+28.358%	52	941	-42.523%
2025-02-24	80.81	91.34	80.81	87.63	+3.606%	13	925	-26.224%
2025-02-21	73.25	85.00	73.25	84.58	+16.133%	30	928	-23.563%
2025-02-20	73.45	73.46	72.83	72.83	+8.701%	11	936	-11.232%
2025-02-19	66.67	69.97	66.67	67.00	-10.940%	6	936	-3.507%
2025-02-14	74.90	78.06	74.90	75.23	-2.235%	8	939	-14.064%
2025-02-13	78.87	78.87	73.54	76.95	-10.346%	9	941	-15.984%
2025-02-12	91.35	91.35	83.75	85.83	-8.963%	33	941	-24.677%
2025-02-11	78.25	94.28	78.25	94.28	+25.707%	25	918	-31.428%
2025-02-10	73.85	76.20	69.11	75.00	+9.012%	11	915	-13.800%
2025-02-07	62.82	68.80	62.82	68.80	+8.176%	10	915	-6.032%
2025-02-06	68.15	70.30	63.60	63.60	+2.317%	94	912	+1.651%
2025-02-05	61.49	62.16	61.42	62.16	+11.799%	37	935	+4.006%
2025-02-04	58.45	59.45	55.60	55.60	-11.225%	26	898	+16.277%
2025-02-03	60.00	66.58	58.99	62.63	+22.157%	40	878	+3.225%
2025-01-31	49.12	51.27	44.84	51.27	-2.806%	186	875	+26.097%
2025-01-30	47.20	59.95	47.20	52.75	-12.709%	125	831	+22.559%
2025-01-29	57.13	60.55	57.13	60.43	+6.391%	15	780	+6.983%
2025-01-28	58.00	60.55	56.70	56.80	-0.351%	44	770	+13.820%
2025-01-27	53.60	59.55	52.05	57.00	+9.195%	76	762	+13.421%
2025-01-24	49.65	52.20	48.30	52.20	+2.756%	174	775	+23.851%
2025-01-23	49.35	51.65	49.00	50.80	+1.600%	37	823	+27.264%
2025-01-22	47.50	50.00	47.45	50.00	+4.493%	38	813	+29.300%
2025-01-21	52.00	54.71	47.85	47.85	-1.381%	76	809	+35.110%
2025-01-17	48.54	48.54	44.40	48.52	-7.844%	80	787	+33.244%
2025-01-16	50.65	53.85	50.27	52.65	+8.000%	147	787	+22.792%
2025-01-15	54.70	54.70	48.20	48.75	-20.473%	94	683	+32.615%
2025-01-14	54.70	61.30	53.65	61.30	-6.412%	198	677	+5.465%
2025-01-13	66.91	66.91	65.50	65.50	+4.968%	2	543	-1.298%
2025-01-10	61.93	66.90	61.75	62.40	-0.319%	190	541	+3.606%
2025-01-08	61.39	63.80	61.39	62.60	-2.886%	13	529	+3.275%
2025-01-07	60.10	65.99	57.25	64.46	+11.176%	115	529	+0.295%
2025-01-06	54.25	60.45	54.10	57.98	+0.311%	69	606	+11.504%
2025-01-03	67.79	68.65	57.80	57.80	-18.820%	38	597	+11.851%
2025-01-02	69.05	73.85	68.58	71.20	+18.607%	102	598	-9.199%
2024-12-31	55.50	60.30	55.43	60.03	+4.219%	44	507	+7.696%
2024-12-30	56.65	58.16	56.30	57.60	+6.470%	4	507	+12.240%
2024-12-27	49.75	54.95	49.75	54.10	+14.619%	36	507	+19.501%
2024-12-26	47.20	47.20	47.20	47.20	+3.736%	4	503	+36.970%
2024-12-24	49.40	49.45	45.50	45.50	-18.677%	60	504	+42.088%
2024-12-23	56.56	59.05	54.15	55.95	+5.268%	387	504	+15.550%
2024-12-20	57.51	57.51	53.15	53.15	-5.779%	11	297	+21.637%
2024-12-19	54.45	61.50	54.45	56.41	-3.983%	90	296	+14.607%
2024-12-18	46.75	58.75	42.90	58.75	+31.051%	13	215	+10.043%
2024-12-17	45.65	49.88	44.68	44.83	-7.833%	67	215	+44.211%
2024-12-16	53.49	53.80	48.64	48.64	-13.220%	138	187	+32.915%
2024-12-13	60.15	60.15	55.97	56.05	-8.817%	20	99	+15.343%
2024-12-12	60.15	61.82	58.85	61.47	+4.363%	23	100	+5.173%
2024-12-11	65.39	65.39	58.90	58.90	-11.760%	68	87	+9.762%
2024-12-10	67.45	67.45	64.80	66.75	-10.198%	57	85	-3.146%
2024-12-09	65.85	74.33	65.85	74.33	+0.378%	10	61	-13.023%
2024-12-06	76.55	76.55	74.05	74.05	-5.609%	110	60	-12.694%
2024-12-05	77.31	78.45	77.00	78.45	-10.189%	3	31	-17.591%
2024-12-03	88.05	88.05	87.35	87.35	+2.946%	16	30	-25.987%
2024-12-02	84.90	85.00	84.85	84.85	-8.211%	33	15	-23.807%
2024-11-22	92.70	92.70	92.44	92.44	-6.485%	10	4	-30.063%
2024-11-20	98.85	98.85	98.85	98.85	0.000%	5	5	-34.598%