Dark

TSLA20250516P235
TSLA May 16 2025 235.00 Put (TSLA250516P00235000)
option OPRA

Expired

May 15, 2025

0.01000.000%(0.0000)883

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.11	0.11	0.01	0.01	0.000%	883	9,456	0.000%
2025-05-14	0.02	0.04	0.01	0.01	-50.000%	701	9,436	0.000%
2025-05-13	0.04	0.06	0.02	0.02	-66.667%	780	9,456	-50.000%
2025-05-12	0.08	0.17	0.05	0.06	-73.913%	3,229	9,369	-83.333%
2025-05-09	0.29	0.32	0.23	0.23	-45.238%	4,352	8,471	-95.652%
2025-05-08	0.64	0.71	0.36	0.42	-51.163%	1,562	8,104	-97.619%
2025-05-07	1.20	1.45	0.83	0.86	-33.846%	1,477	7,888	-98.837%
2025-05-06	1.82	2.03	1.20	1.30	-2.256%	1,026	7,732	-99.231%
2025-05-05	1.52	1.92	1.04	1.33	-0.746%	1,602	7,555	-99.248%
2025-05-02	1.93	2.07	1.27	1.34	-44.167%	1,326	7,710	-99.254%
2025-05-01	2.64	2.64	1.75	2.40	-5.138%	899	7,568	-99.583%
2025-04-30	3.41	5.10	2.29	2.53	+18.224%	669	7,421	-99.605%
2025-04-29	2.83	3.35	2.09	2.14	-22.744%	440	7,467	-99.533%
2025-04-28	2.91	4.57	2.58	2.77	-16.566%	1,416	7,470	-99.639%
2025-04-25	6.51	7.06	3.25	3.32	-54.707%	3,358	6,852	-99.699%
2025-04-24	10.15	10.42	7.30	7.33	-28.835%	719	6,251	-99.864%
2025-04-23	9.75	12.21	8.45	10.30	-44.861%	2,245	6,304	-99.903%
2025-04-22	20.30	20.90	16.70	18.68	-21.447%	5,955	6,192	-99.946%
2025-04-21	21.55	26.41	20.95	23.78	+45.443%	1,326	5,906	-99.958%
2025-04-17	16.30	18.55	15.77	16.35	-7.102%	1,614	4,976	-99.939%
2025-04-16	15.65	21.82	13.45	17.60	+32.830%	2,020	4,976	-99.943%
2025-04-15	15.55	16.35	12.00	13.25	-10.774%	441	4,730	-99.925%
2025-04-14	13.87	18.25	13.05	14.85	-14.211%	915	4,748	-99.933%
2025-04-11	19.16	23.55	16.95	17.31	-8.510%	2,468	4,453	-99.942%
2025-04-10	16.16	26.50	15.39	18.92	+57.404%	1,729	4,266	-99.947%
2025-04-09	33.24	33.24	11.57	12.02	-65.804%	2,887	4,043	-99.917%
2025-04-08	21.34	37.28	18.90	35.15	+21.082%	2,401	4,295	-99.972%
2025-04-07	33.00	40.00	20.99	29.03	+14.743%	2,138	3,977	-99.966%
2025-04-04	16.59	28.60	16.59	25.30	+85.620%	2,322	3,806	-99.960%
2025-04-03	13.15	14.50	10.85	13.63	+48.152%	556	3,495	-99.927%
2025-04-02	16.50	17.30	9.15	9.20	-26.984%	1,065	3,824	-99.891%
2025-04-01	14.10	15.20	10.82	12.60	-16.501%	672	3,571	-99.921%
2025-03-31	19.15	22.00	14.85	15.09	+1.616%	417	3,410	-99.934%
2025-03-28	11.80	15.64	11.80	14.85	+25.316%	2,114	3,397	-99.933%
2025-03-27	11.75	11.95	8.42	11.85	-2.066%	420	3,124	-99.916%
2025-03-26	9.65	13.23	9.37	12.10	+38.603%	399	3,073	-99.917%
2025-03-25	10.44	12.00	8.70	8.73	-18.715%	363	3,062	-99.885%
2025-03-24	15.65	16.15	10.70	10.74	-43.175%	1,070	2,965	-99.907%
2025-03-21	24.69	24.69	18.90	18.90	-23.014%	984	2,562	-99.947%
2025-03-20	25.85	27.30	23.90	24.55	-1.207%	481	2,368	-99.959%
2025-03-19	27.15	27.70	22.42	24.85	-17.442%	483	2,369	-99.960%
2025-03-18	28.72	32.47	28.10	30.10	+25.889%	381	2,345	-99.967%
2025-03-17	24.15	26.55	21.62	23.91	+18.074%	594	2,423	-99.958%
2025-03-14	22.01	24.33	19.80	20.25	-20.432%	562	2,402	-99.951%
2025-03-13	23.23	28.65	23.23	25.45	+12.611%	848	2,157	-99.961%
2025-03-12	24.70	26.66	22.00	22.60	-28.931%	365	2,157	-99.956%
2025-03-11	34.77	38.00	28.88	31.80	-13.399%	555	2,068	-99.969%
2025-03-10	22.64	37.25	22.44	36.72	+117.278%	700	2,082	-99.973%
2025-03-07	17.63	21.91	16.61	16.90	-4.520%	390	1,986	-99.941%
2025-03-06	16.20	18.45	14.37	17.70	+32.584%	443	1,975	-99.944%
2025-03-05	15.50	16.75	12.61	13.35	-12.631%	197	2,012	-99.925%
2025-03-04	15.82	20.08	12.32	15.28	+4.087%	548	1,911	-99.935%
2025-03-03	8.80	14.68	8.75	14.68	+37.196%	137	1,759	-99.932%
2025-02-28	15.40	15.43	10.70	10.70	-16.406%	412	1,817	-99.907%
2025-02-27	10.45	12.95	9.57	12.80	+22.254%	271	1,874	-99.922%
2025-02-26	8.30	11.18	7.40	10.47	+21.603%	143	1,871	-99.904%
2025-02-25	7.00	9.27	6.90	8.61	+85.161%	833	1,813	-99.884%
2025-02-24	3.80	5.40	3.75	4.65	+16.250%	132	1,538	-99.785%
2025-02-21	2.95	4.22	2.95	4.00	+35.135%	830	1,586	-99.750%
2025-02-20	2.96	2.96	2.94	2.96	+6.093%	11	1,659	-99.662%
2025-02-19	3.19	3.19	2.67	2.79	-10.000%	34	1,656	-99.642%
2025-02-18	3.25	3.25	3.10	3.10	-11.932%	4	1,655	-99.677%
2025-02-14	3.60	4.00	3.52	3.52	-6.133%	26	1,652	-99.716%
2025-02-13	3.92	3.95	3.75	3.75	-12.791%	24	1,660	-99.733%
2025-02-12	5.80	5.80	4.30	4.30	-27.852%	14	1,660	-99.767%
2025-02-11	3.80	6.17	3.80	5.96	+56.430%	813	1,663	-99.832%
2025-02-10	3.45	3.81	3.45	3.81	+10.435%	3	1,142	-99.738%
2025-02-07	3.25	3.45	3.25	3.45	+18.151%	12	1,142	-99.710%
2025-02-06	3.65	3.65	2.92	2.92	-5.806%	42	1,140	-99.658%
2025-02-05	2.84	3.10	2.84	3.10	+12.319%	21	1,120	-99.677%
2025-02-04	2.93	2.93	2.76	2.76	-13.750%	8	1,120	-99.638%
2025-02-03	2.97	4.02	2.94	3.20	+56.098%	19	1,120	-99.688%
2025-01-31	2.10	2.10	2.05	2.05	-13.136%	16	1,125	-99.512%
2025-01-30	2.36	2.36	2.36	2.36	-25.079%	1	1,127	-99.576%
2025-01-29	3.25	3.35	3.15	3.15	-2.477%	6	1,127	-99.683%
2025-01-28	3.15	3.23	3.15	3.23	+4.531%	2	1,127	-99.690%
2025-01-27	3.10	3.10	3.09	3.09	+18.846%	6	1,127	-99.676%
2025-01-24	2.43	2.60	2.43	2.60	-4.412%	6	1,121	-99.615%
2025-01-23	2.71	2.73	2.71	2.72	+0.741%	6	1,121	-99.632%
2025-01-22	2.77	2.77	2.69	2.70	-12.621%	21	1,126	-99.630%
2025-01-17	3.05	3.09	3.05	3.09	-13.687%	4	1,123	-99.676%
2025-01-16	3.40	3.58	3.40	3.58	+3.468%	2	1,123	-99.721%
2025-01-15	3.51	3.51	3.46	3.46	-22.247%	5	1,121	-99.711%
2025-01-13	4.57	4.57	4.45	4.45	-8.811%	3	1,119	-99.775%
2025-01-10	4.55	4.88	4.55	4.88	+1.667%	6	1,120	-99.795%
2025-01-08	4.83	4.83	4.80	4.80	-5.882%	3	1,119	-99.792%
2025-01-07	5.12	5.12	5.02	5.10	+13.333%	154	1,119	-99.804%
2025-01-06	4.50	4.60	4.50	4.50	-10.359%	268	1,052	-99.778%
2025-01-03	5.72	5.72	5.02	5.02	-19.680%	4	1,052	-99.801%
2025-01-02	5.90	6.50	5.90	6.25	+30.208%	16	1,052	-99.840%
2024-12-30	4.80	4.85	4.80	4.80	+6.667%	6	1,053	-99.792%
2024-12-24	4.80	4.80	4.50	4.50	-15.414%	12	1,048	-99.778%
2024-12-23	6.00	6.00	5.32	5.32	-16.875%	17	1,048	-99.812%
2024-12-20	6.40	6.40	6.40	6.40	+17.431%	1	1,043	-99.844%
2024-12-18	4.51	5.45	4.50	5.45	+21.111%	6	1,042	-99.817%
2024-12-17	5.10	5.10	4.50	4.50	-9.091%	11	1,040	-99.778%
2024-12-16	4.95	4.95	4.95	4.95	-4.808%	1	1,038	-99.798%
2024-12-13	5.20	5.20	5.20	5.20	-4.587%	10	1,038	-99.808%
2024-12-12	5.10	5.45	5.10	5.45	-0.909%	10	1,038	-99.817%
2024-12-10	5.98	5.98	5.50	5.50	-17.665%	4	1,041	-99.818%
2024-12-06	6.68	6.68	6.68	6.68	0.000%	2	1,040	-99.850%
2024-12-05	6.68	6.68	6.68	6.68	-10.576%	1	1,040	-99.850%
2024-12-04	7.38	7.47	7.38	7.47	-2.353%	3	1,039	-99.866%
2024-12-03	7.77	7.79	7.65	7.65	-1.418%	55	1,041	-99.869%
2024-12-02	7.87	7.97	7.72	7.76	-8.166%	104	1,051	-99.871%
2024-11-29	8.70	8.70	8.45	8.45	-10.106%	30	1,015	-99.882%
2024-11-27	10.18	10.21	9.40	9.40	0.000%	1,007	1,390	-99.894%
2024-11-26	9.44	9.44	9.28	9.40	-1.776%	24	1,390	-99.894%
2024-11-25	9.35	9.57	9.18	9.57	-3.916%	9	1,390	-99.896%
2024-11-22	10.53	10.53	9.96	9.96	-10.270%	20	1,385	-99.900%
2024-11-21	11.10	11.10	11.10	11.10	-3.057%	1	1,376	-99.910%
2024-11-20	11.45	11.45	11.45	11.45	+7.310%	1	1,376	-99.913%
2024-11-19	10.67	10.67	10.67	10.67	-7.619%	2	1,377	-99.906%
2024-11-18	11.39	11.58	10.89	11.55	-14.697%	1,015	1,376	-99.913%
2024-11-15	12.80	13.54	12.60	13.54	+3.755%	8	2,066	-99.926%
2024-11-14	11.43	13.05	11.39	13.05	+22.191%	2,008	2,066	-99.923%
2024-11-13	9.96	10.68	9.96	10.68	-7.130%	5	157	-99.906%
2024-11-12	11.40	11.80	11.40	11.50	+13.861%	4	155	-99.913%
2024-11-11	10.34	11.00	10.00	10.10	-19.905%	130	155	-99.901%
2024-11-08	15.20	15.20	12.61	12.61	-21.482%	204	154	-99.921%
2024-11-07	16.44	16.44	15.80	16.06	-11.613%	12	61	-99.938%
2024-11-06	18.77	19.22	18.17	18.17	-33.807%	14	60	-99.945%
2024-11-05	27.95	27.95	27.45	27.45	-4.322%	6	56	-99.964%
2024-11-01	28.69	28.69	28.69	28.69	+0.667%	10	59	-99.965%
2024-10-31	28.50	28.50	28.50	28.50	+13.365%	24	59	-99.965%
2024-10-29	24.55	25.14	24.55	25.14	+7.712%	6	60	-99.960%
2024-10-28	22.44	23.34	22.44	23.34	-1.933%	15	59	-99.957%
2024-10-25	26.65	26.65	23.80	23.80	-5.929%	22	54	-99.958%
2024-10-24	28.60	28.60	25.30	25.30	-38.845%	5	43	-99.960%
2024-10-22	41.37	41.37	41.37	41.37	+2.148%	1	39	-99.976%
2024-10-21	40.50	40.50	40.50	40.50	-2.410%	36	38	-99.975%
2024-10-14	41.50	41.50	41.50	41.50	0.000%	2	2	-99.976%