Dark

TSLA20250516P245
TSLA May 16 2025 245.00 Put (TSLA250516P00245000)
option OPRA

Expired

May 15, 2025

0.0100-75.000%(-0.0300)405

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.30	0.30	0.01	0.01	-75.000%	405	8,192	0.000%
2025-05-14	0.04	0.16	0.02	0.04	-20.000%	767	8,160	-75.000%
2025-05-13	0.07	0.13	0.04	0.05	-44.444%	2,049	8,275	-80.000%
2025-05-12	0.15	0.21	0.08	0.09	-75.000%	3,710	7,696	-88.889%
2025-05-09	0.54	0.56	0.36	0.36	-55.000%	3,948	6,518	-97.222%
2025-05-08	1.22	1.33	0.65	0.80	-49.686%	5,323	6,371	-98.750%
2025-05-07	2.10	2.70	1.57	1.59	-30.870%	2,585	5,291	-99.371%
2025-05-06	3.29	3.45	2.10	2.30	+4.072%	1,357	5,339	-99.565%
2025-05-05	2.28	3.30	1.75	2.21	+6.250%	2,324	5,231	-99.548%
2025-05-02	2.81	3.21	1.84	2.08	-43.014%	6,076	5,550	-99.519%
2025-05-01	3.90	3.90	2.52	3.65	-3.439%	1,173	5,225	-99.726%
2025-04-30	5.00	7.40	3.45	3.78	+26.000%	847	5,096	-99.735%
2025-04-29	4.15	4.86	3.00	3.00	-24.433%	916	5,038	-99.667%
2025-04-28	4.04	6.80	3.57	3.97	-15.532%	1,449	5,126	-99.748%
2025-04-25	9.55	10.03	4.62	4.70	-55.238%	4,846	4,986	-99.787%
2025-04-24	14.15	14.50	10.45	10.50	-26.056%	1,008	4,942	-99.905%
2025-04-23	13.27	16.90	11.70	14.20	-39.983%	3,552	4,939	-99.930%
2025-04-22	27.30	27.30	21.51	23.66	-20.390%	1,038	4,360	-99.958%
2025-04-21	27.78	32.70	26.95	29.72	+41.659%	1,791	4,347	-99.966%
2025-04-17	21.05	23.55	20.05	20.98	-5.919%	2,514	4,082	-99.952%
2025-04-16	20.10	27.02	17.25	22.30	+30.792%	2,370	4,082	-99.955%
2025-04-15	20.05	20.45	15.65	17.05	-8.037%	795	3,896	-99.941%
2025-04-14	16.71	23.00	16.25	18.54	-13.202%	1,225	3,857	-99.946%
2025-04-11	23.10	28.29	21.36	21.36	-8.326%	4,448	3,811	-99.953%
2025-04-10	19.70	31.20	18.80	23.30	+53.289%	3,291	3,439	-99.957%
2025-04-09	38.75	38.75	14.20	15.20	-62.882%	1,390	4,062	-99.934%
2025-04-08	26.20	43.55	23.10	40.95	+14.385%	2,744	4,077	-99.976%
2025-04-07	38.80	45.90	25.00	35.80	+19.333%	1,114	4,112	-99.972%
2025-04-04	21.95	33.90	20.05	30.00	+75.029%	3,271	3,660	-99.967%
2025-04-03	17.10	18.41	14.10	17.14	+44.764%	580	3,716	-99.942%
2025-04-02	20.35	21.70	11.75	11.84	-24.054%	526	3,855	-99.916%
2025-04-01	17.55	18.84	13.65	15.59	-17.470%	865	3,921	-99.936%
2025-03-31	23.61	26.95	18.80	18.89	+4.596%	1,806	3,531	-99.947%
2025-03-28	14.60	19.38	14.53	18.06	+23.699%	434	2,531	-99.945%
2025-03-27	15.00	15.05	10.65	14.60	-2.667%	339	2,490	-99.932%
2025-03-26	11.98	16.85	11.90	15.00	+35.135%	2,421	2,478	-99.933%
2025-03-25	13.25	15.30	11.10	11.10	-18.681%	491	1,990	-99.910%
2025-03-24	19.67	19.85	13.60	13.65	-42.283%	858	1,907	-99.927%
2025-03-21	30.35	30.35	23.50	23.65	-21.818%	1,244	1,878	-99.958%
2025-03-20	32.00	33.10	29.55	30.25	+0.298%	180	1,636	-99.967%
2025-03-19	32.20	32.90	27.36	30.16	-16.915%	142	1,567	-99.967%
2025-03-18	34.43	38.74	33.78	36.30	+24.145%	423	1,549	-99.972%
2025-03-17	27.70	32.05	26.25	29.24	+17.951%	463	1,675	-99.966%
2025-03-14	27.80	29.42	24.15	24.79	-18.960%	1,514	1,683	-99.960%
2025-03-13	27.05	34.07	27.05	30.59	+12.257%	365	1,437	-99.967%
2025-03-12	28.75	31.75	26.60	27.25	-27.041%	633	1,437	-99.963%
2025-03-11	41.15	43.84	35.05	37.35	-14.138%	214	1,285	-99.973%
2025-03-10	24.84	43.50	24.84	43.50	+97.727%	718	1,231	-99.977%
2025-03-07	22.23	26.35	20.20	22.00	+2.804%	1,086	1,228	-99.955%
2025-03-06	19.85	22.40	17.60	21.40	+36.741%	231	1,121	-99.953%
2025-03-05	19.85	20.35	15.65	15.65	-8.853%	295	1,173	-99.936%
2025-03-04	20.00	23.90	15.10	17.17	+8.671%	632	961	-99.942%
2025-03-03	11.47	17.29	11.00	15.80	+11.661%	62	858	-99.937%
2025-02-28	18.80	18.90	13.25	14.15	-7.818%	168	850	-99.929%
2025-02-27	12.95	15.85	12.65	15.35	+14.981%	200	825	-99.935%
2025-02-26	10.15	13.72	9.55	13.35	+25.943%	103	804	-99.925%
2025-02-25	6.60	11.40	6.60	10.60	+87.611%	281	754	-99.906%
2025-02-24	4.95	6.83	4.85	5.65	+10.784%	41	651	-99.823%
2025-02-21	3.85	5.35	3.85	5.10	+40.496%	136	646	-99.804%
2025-02-20	3.50	4.29	3.50	3.63	-0.548%	33	644	-99.725%
2025-02-19	3.50	3.65	3.50	3.65	-12.048%	8	637	-99.726%
2025-02-18	4.10	4.15	3.80	4.15	-5.034%	30	635	-99.759%
2025-02-14	4.50	5.00	4.37	4.37	-2.889%	58	639	-99.771%
2025-02-13	5.50	5.50	4.50	4.50	-23.599%	25	638	-99.778%
2025-02-12	6.75	6.77	5.21	5.89	-19.864%	83	638	-99.830%
2025-02-11	5.25	7.79	4.71	7.35	+54.737%	116	601	-99.864%
2025-02-10	4.72	4.85	4.05	4.75	+13.909%	22	545	-99.789%
2025-02-07	4.23	4.23	4.17	4.17	+9.737%	4	536	-99.760%
2025-02-06	4.25	4.65	3.80	3.80	-1.299%	7	535	-99.737%
2025-02-05	3.74	4.00	3.61	3.85	+8.146%	10	538	-99.740%
2025-02-04	3.45	3.56	3.45	3.56	-7.532%	8	539	-99.719%
2025-02-03	3.60	4.90	3.60	3.85	+26.230%	13	532	-99.740%
2025-01-31	2.98	3.05	2.98	3.05	+15.970%	4	537	-99.672%
2025-01-30	2.63	2.63	2.63	2.63	-28.919%	2	535	-99.620%
2025-01-29	4.10	4.10	3.70	3.70	-3.646%	8	535	-99.730%
2025-01-28	3.84	3.84	3.84	3.84	+3.784%	1	533	-99.740%
2025-01-27	3.60	3.70	3.41	3.70	+19.355%	28	532	-99.730%
2025-01-24	2.97	3.10	2.97	3.10	-3.125%	4	531	-99.677%
2025-01-23	3.33	3.35	3.20	3.20	-4.762%	5	530	-99.688%
2025-01-22	3.45	3.45	3.30	3.36	-2.609%	3	530	-99.702%
2025-01-21	3.44	3.45	3.44	3.45	-6.504%	9	529	-99.710%
2025-01-17	3.69	3.69	3.69	3.69	-14.186%	8	527	-99.729%
2025-01-16	4.10	4.35	4.10	4.30	+3.614%	17	527	-99.767%
2025-01-15	4.22	4.22	4.14	4.15	-27.448%	5	525	-99.759%
2025-01-13	5.65	5.72	5.65	5.72	+1.961%	14	525	-99.825%
2025-01-10	5.61	5.61	5.61	5.61	-4.915%	2	536	-99.822%
2025-01-08	5.90	5.90	5.90	5.90	-1.667%	1	536	-99.831%
2025-01-07	6.00	6.00	6.00	6.00	+10.092%	20	536	-99.833%
2025-01-06	5.15	5.45	5.15	5.45	-15.109%	26	521	-99.817%
2025-01-03	6.96	6.96	6.42	6.42	-14.967%	6	521	-99.844%
2025-01-02	6.80	7.64	6.80	7.55	+18.898%	10	521	-99.868%
2024-12-31	5.68	6.35	5.68	6.35	+4.959%	6	515	-99.843%
2024-12-30	6.05	6.05	6.05	6.05	-17.350%	10	515	-99.835%
2024-12-20	7.69	7.69	7.25	7.32	-6.154%	3	515	-99.863%
2024-12-19	6.95	7.80	6.95	7.80	+48.571%	2	516	-99.872%
2024-12-18	4.98	5.25	4.98	5.25	+0.962%	3	517	-99.810%
2024-12-17	5.35	5.45	5.20	5.20	-10.806%	45	515	-99.808%
2024-12-16	5.83	5.83	5.83	5.83	-6.720%	2	538	-99.828%
2024-12-13	6.35	6.35	6.25	6.25	-3.846%	16	538	-99.840%
2024-12-12	5.95	6.50	5.95	6.50	+6.209%	53	531	-99.846%
2024-12-11	6.50	6.80	6.12	6.12	-11.304%	140	551	-99.837%
2024-12-10	7.00	7.15	6.90	6.90	-13.750%	67	599	-99.855%
2024-12-09	7.16	8.00	7.00	8.00	0.000%	33	618	-99.875%
2024-12-05	8.00	8.00	8.00	8.00	-12.088%	4	612	-99.875%
2024-12-04	9.20	9.20	9.10	9.10	-3.499%	3	609	-99.890%
2024-12-03	9.41	9.43	9.40	9.43	+0.319%	16	607	-99.894%
2024-12-02	9.35	9.40	9.35	9.40	-9.789%	2	621	-99.894%
2024-11-29	10.42	10.42	10.42	10.42	-4.840%	4	620	-99.904%
2024-11-26	11.80	11.80	10.95	10.95	-5.195%	12	618	-99.909%
2024-11-25	12.08	12.08	11.55	11.55	-5.328%	2	607	-99.913%
2024-11-22	12.20	12.20	12.20	12.20	-8.955%	14	606	-99.918%
2024-11-21	13.40	13.40	13.40	13.40	-3.528%	1	606	-99.925%
2024-11-20	13.89	13.89	13.89	13.89	-1.068%	1	605	-99.928%
2024-11-18	13.35	14.04	13.35	14.04	-10.000%	5	605	-99.929%
2024-11-15	15.60	15.60	15.60	15.60	-3.704%	2	604	-99.936%
2024-11-14	13.13	16.20	13.13	16.20	+25.097%	9	603	-99.938%
2024-11-13	12.10	13.08	12.10	12.95	-1.820%	52	605	-99.923%
2024-11-12	12.64	14.02	12.59	13.19	+8.026%	17	597	-99.924%
2024-11-11	12.80	12.85	12.21	12.21	-19.671%	925	589	-99.918%
2024-11-08	16.61	16.61	15.00	15.20	-18.630%	1,786	904	-99.934%
2024-11-07	20.50	20.50	18.68	18.68	-13.599%	52	62	-99.946%
2024-11-06	23.65	23.65	21.62	21.62	-31.430%	16	55	-99.954%
2024-11-05	31.53	31.53	31.53	31.53	-11.033%	12	51	-99.968%
2024-11-04	35.40	36.20	35.40	35.44	+4.976%	3	51	-99.972%
2024-11-01	32.07	33.76	32.07	33.76	+0.927%	24	51	-99.970%
2024-10-31	30.58	33.45	30.58	33.45	+14.047%	28	50	-99.970%
2024-10-30	29.33	29.33	29.33	29.33	+6.927%	1	32	-99.966%
2024-10-28	27.07	27.43	27.07	27.43	-1.366%	3	32	-99.964%
2024-10-25	31.00	31.00	27.80	27.81	-7.300%	118	33	-99.964%
2024-10-24	32.95	33.09	30.00	30.00	-36.306%	63	41	-99.967%
2024-10-22	47.10	47.10	47.10	47.10	0.000%	1	1	-99.979%