Dark

TSLA20250516P215
TSLA May 16 2025 215.00 Put (TSLA250516P00215000)
option OPRA

Expired

May 15, 2025

0.0200-33.333%(-0.0100)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.02	0.06	0.01	0.02	-33.333%	66	3,411	0.000%
2025-05-14	0.01	0.13	0.01	0.03	+200.000%	164	3,424	-33.333%
2025-05-13	0.03	0.06	0.01	0.01	-66.667%	181	3,549	+100.000%
2025-05-12	0.07	0.09	0.03	0.03	-76.923%	593	3,693	-33.333%
2025-05-09	0.15	0.16	0.10	0.13	-18.750%	1,644	3,599	-84.615%
2025-05-08	0.23	0.28	0.16	0.16	-52.941%	864	3,681	-87.500%
2025-05-07	0.44	0.47	0.30	0.34	-27.660%	290	3,628	-94.118%
2025-05-06	0.68	0.75	0.45	0.47	-14.545%	581	3,482	-95.745%
2025-05-05	0.75	0.80	0.47	0.55	-22.535%	490	3,424	-96.364%
2025-05-02	0.99	1.03	0.71	0.71	-40.336%	1,684	3,324	-97.183%
2025-05-01	1.34	1.34	0.99	1.19	-8.462%	482	3,513	-98.319%
2025-04-30	1.65	2.50	1.20	1.30	+8.333%	793	3,533	-98.462%
2025-04-29	1.47	1.68	1.20	1.20	-17.241%	236	3,496	-98.333%
2025-04-28	1.46	2.30	1.45	1.45	-19.444%	1,197	3,459	-98.621%
2025-04-25	3.24	3.35	1.73	1.80	-49.438%	2,770	3,514	-98.889%
2025-04-24	5.10	5.20	3.52	3.56	-30.196%	1,326	3,306	-99.438%
2025-04-23	5.15	6.20	4.31	5.10	-53.297%	1,946	3,432	-99.608%
2025-04-22	12.50	12.51	9.70	10.92	-23.044%	1,686	3,805	-99.817%
2025-04-21	12.88	16.29	12.61	14.19	+49.055%	2,672	3,693	-99.859%
2025-04-17	9.25	10.90	9.00	9.52	-8.019%	1,355	3,400	-99.790%
2025-04-16	9.47	13.43	7.80	10.35	+33.721%	1,174	3,400	-99.807%
2025-04-15	9.55	9.91	7.10	7.74	-7.305%	803	3,513	-99.742%
2025-04-14	8.57	11.50	7.73	8.35	-25.112%	359	3,580	-99.760%
2025-04-11	12.93	16.00	11.15	11.15	-10.800%	1,114	3,564	-99.821%
2025-04-10	10.35	18.05	9.90	12.50	+62.338%	791	3,481	-99.840%
2025-04-09	23.78	24.20	7.20	7.70	-68.952%	1,464	3,445	-99.740%
2025-04-08	13.74	26.90	12.15	24.80	+24.062%	1,606	3,502	-99.919%
2025-04-07	23.90	28.89	15.05	19.99	+16.901%	1,235	3,113	-99.900%
2025-04-04	10.06	19.83	9.95	17.10	+110.591%	1,390	3,124	-99.883%
2025-04-03	8.34	9.00	6.72	8.12	+46.306%	980	2,904	-99.754%
2025-04-02	10.00	10.45	5.50	5.55	-25.202%	1,141	2,846	-99.640%
2025-04-01	8.62	9.30	6.55	7.42	-18.818%	827	2,772	-99.730%
2025-03-31	12.20	14.00	9.14	9.14	+1.895%	326	2,506	-99.781%
2025-03-28	6.84	9.50	6.84	8.97	+26.338%	826	2,472	-99.777%
2025-03-27	7.18	7.25	5.02	7.10	-0.976%	642	2,520	-99.718%
2025-03-26	5.70	8.05	5.57	7.17	+36.571%	307	2,458	-99.721%
2025-03-25	5.82	7.21	5.25	5.25	-19.847%	475	2,475	-99.619%
2025-03-24	9.55	9.91	6.50	6.55	-44.958%	530	2,433	-99.695%
2025-03-21	16.19	16.19	11.90	11.90	-26.543%	374	2,355	-99.832%
2025-03-20	16.75	17.75	15.33	16.20	+1.887%	627	2,311	-99.877%
2025-03-19	17.99	18.42	14.38	15.90	-20.460%	210	1,903	-99.874%
2025-03-18	18.85	21.98	18.20	19.99	+29.385%	388	1,838	-99.900%
2025-03-17	14.10	17.30	13.98	15.45	+15.817%	790	1,779	-99.871%
2025-03-14	15.00	16.22	12.71	13.34	-20.358%	156	1,184	-99.850%
2025-03-13	16.00	19.25	16.00	16.75	+11.370%	179	1,201	-99.881%
2025-03-12	16.55	18.20	14.73	15.04	-28.619%	335	1,201	-99.867%
2025-03-11	25.20	28.00	19.90	21.07	-20.491%	410	1,146	-99.905%
2025-03-10	13.75	26.87	13.75	26.50	+148.826%	294	1,063	-99.925%
2025-03-07	11.30	14.25	10.65	10.65	-5.333%	346	1,046	-99.812%
2025-03-06	10.50	11.55	9.05	11.25	+34.731%	150	1,068	-99.822%
2025-03-05	9.85	11.00	8.35	8.35	+6.369%	15	1,013	-99.760%
2025-03-04	10.30	13.15	7.85	7.85	-4.848%	162	1,011	-99.745%
2025-03-03	5.60	9.40	5.60	8.25	+23.134%	64	926	-99.758%
2025-02-28	8.55	9.78	6.70	6.70	-18.293%	260	927	-99.701%
2025-02-27	6.40	8.21	5.90	8.20	+29.134%	92	912	-99.756%
2025-02-26	5.25	7.08	4.80	6.35	+13.596%	74	878	-99.685%
2025-02-25	3.34	5.73	3.34	5.59	+100.358%	36	844	-99.642%
2025-02-24	2.96	2.96	2.59	2.79	+8.984%	35	821	-99.283%
2025-02-21	1.79	2.56	1.79	2.56	+29.949%	10	827	-99.219%
2025-02-20	1.96	1.97	1.96	1.97	+5.348%	8	827	-98.985%
2025-02-19	1.87	1.87	1.87	1.87	-10.526%	1	821	-98.930%
2025-02-18	2.06	2.09	2.06	2.09	-9.524%	7	822	-99.043%
2025-02-14	2.59	2.59	2.31	2.31	-10.117%	28	811	-99.134%
2025-02-13	2.75	2.78	2.52	2.57	-6.545%	27	802	-99.222%
2025-02-12	3.56	3.56	2.75	2.75	-29.124%	8	802	-99.273%
2025-02-11	2.47	3.88	2.47	3.88	+73.214%	180	796	-99.485%
2025-02-10	2.07	2.24	2.07	2.24	+8.213%	2	817	-99.107%
2025-02-07	2.14	2.14	2.07	2.07	-3.721%	6	815	-99.034%
2025-02-06	2.37	2.37	2.15	2.15	+6.965%	4	814	-99.070%
2025-02-05	2.01	2.01	2.01	2.01	+4.687%	2	814	-99.005%
2025-02-04	1.98	1.98	1.92	1.92	-13.122%	6	812	-98.958%
2025-02-03	1.94	2.50	1.94	2.21	+30.000%	155	812	-99.095%
2025-01-31	1.47	1.70	1.47	1.70	+4.938%	24	959	-98.824%
2025-01-30	1.62	1.62	1.62	1.62	-28.319%	1	947	-98.765%
2025-01-29	2.07	2.27	2.07	2.26	+3.196%	97	947	-99.115%
2025-01-28	2.19	2.19	2.19	2.19	+15.263%	11	903	-99.087%
2025-01-27	1.90	1.90	1.90	1.90	+6.742%	1	892	-98.947%
2025-01-24	1.65	1.78	1.65	1.78	-1.111%	4	891	-98.876%
2025-01-23	1.80	1.80	1.80	1.80	-4.255%	148	890	-98.889%
2025-01-22	1.88	1.88	1.88	1.88	-12.150%	6	747	-98.936%
2025-01-21	2.25	2.25	2.13	2.14	-0.926%	10	742	-99.065%
2025-01-17	2.28	2.28	2.16	2.16	-12.195%	4	734	-99.074%
2025-01-15	2.47	2.49	2.46	2.46	-16.610%	7	734	-99.187%
2025-01-13	3.15	3.20	2.95	2.95	-6.349%	12	734	-99.322%
2025-01-10	3.15	3.15	3.15	3.15	+2.941%	2	746	-99.365%
2025-01-08	3.42	3.42	3.06	3.06	-8.657%	2	744	-99.346%
2025-01-06	3.15	3.35	3.15	3.35	+1.515%	2	744	-99.403%
2025-01-03	3.70	3.70	3.30	3.30	-22.897%	6	744	-99.394%
2025-01-02	4.04	4.40	4.00	4.28	+17.260%	18	741	-99.533%
2024-12-31	3.60	3.65	3.60	3.65	+7.353%	2	746	-99.452%
2024-12-30	3.40	3.40	3.35	3.40	-25.275%	3	746	-99.412%
2024-12-20	4.55	4.55	4.55	4.55	-4.612%	10	744	-99.560%
2024-12-19	3.55	4.77	3.55	4.77	+19.250%	13	744	-99.581%
2024-12-18	3.35	4.00	3.35	4.00	+11.111%	84	743	-99.500%
2024-12-16	3.60	3.60	3.60	3.60	-4.000%	4	741	-99.444%
2024-12-13	3.80	3.80	3.75	3.75	-3.846%	12	741	-99.467%
2024-12-12	3.92	3.92	3.90	3.90	+5.978%	4	736	-99.487%
2024-12-11	3.85	3.85	3.65	3.68	-8.000%	57	740	-99.457%
2024-12-10	4.14	4.14	4.00	4.00	-15.074%	13	698	-99.500%
2024-12-09	4.20	4.71	4.20	4.71	+5.843%	24	688	-99.575%
2024-12-06	4.56	4.56	4.45	4.45	-5.319%	4	691	-99.551%
2024-12-05	4.80	4.80	4.40	4.70	-6.561%	48	689	-99.574%
2024-12-04	5.00	5.03	4.97	5.03	-1.949%	5	654	-99.602%
2024-12-02	5.31	5.31	5.13	5.13	-9.204%	34	652	-99.610%
2024-11-29	5.65	5.65	5.65	5.65	-4.237%	40	621	-99.646%
2024-11-27	5.90	5.90	5.90	5.90	-4.839%	10	591	-99.661%
2024-11-26	6.20	6.20	6.20	6.20	-4.025%	10	591	-99.677%
2024-11-25	6.36	6.46	6.35	6.46	-6.647%	3	581	-99.690%
2024-11-22	7.10	7.10	6.90	6.92	-13.500%	64	579	-99.711%
2024-11-20	8.00	8.00	8.00	8.00	+11.111%	34	575	-99.750%
2024-11-19	7.20	7.20	7.20	7.20	-6.494%	1	554	-99.722%
2024-11-18	7.50	7.70	7.50	7.70	-13.483%	59	554	-99.740%
2024-11-15	9.30	9.30	8.90	8.90	-1.657%	4	546	-99.775%
2024-11-14	7.75	9.05	7.70	9.05	+20.667%	52	547	-99.779%
2024-11-12	7.50	7.50	7.50	7.50	+4.895%	3	521	-99.733%
2024-11-11	7.29	7.29	7.00	7.15	-17.341%	6	518	-99.720%
2024-11-08	9.45	9.45	8.31	8.65	-16.987%	1,320	517	-99.769%
2024-11-07	10.86	10.86	10.25	10.42	-13.527%	11	990	-99.808%
2024-11-06	12.50	13.37	12.05	12.05	-36.646%	1,157	990	-99.834%
2024-11-05	18.75	19.02	18.40	19.02	-13.111%	19	839	-99.895%
2024-11-04	22.05	22.05	21.89	21.89	+18.005%	11	838	-99.909%
2024-10-31	18.55	18.55	18.55	18.55	+5.398%	1	827	-99.892%
2024-10-29	17.12	17.65	17.12	17.60	+10.138%	4	828	-99.886%
2024-10-28	15.90	16.01	15.70	15.98	-2.561%	365	827	-99.875%
2024-10-25	16.63	16.63	16.20	16.40	-6.071%	718	664	-99.878%
2024-10-24	19.07	19.85	17.40	17.46	-43.034%	173	425	-99.885%
2024-10-23	31.40	31.40	30.65	30.65	+5.909%	407	303	-99.935%
2024-10-22	29.30	29.98	28.94	28.94	-0.890%	11	39	-99.931%
2024-10-21	28.60	29.20	28.60	29.20	+5.797%	13	31	-99.932%
2024-10-18	27.93	27.93	27.60	27.60	-5.963%	14	21	-99.928%
2024-10-14	29.60	29.60	29.35	29.35	-6.050%	2	15	-99.932%
2024-10-11	32.07	32.26	30.00	31.24	0.000%	34	15	-99.936%