Unlock stock picks and a broker-level newsfeed that powers Wall Street.
OPR - Delayed Quote USD
TSLA Apr 2025 200.000 put (TSLA250404P00200000)
0.0300
0.0000
(0.00%)
As of April 3 at 3:58:34 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 3, 2025 | 0.0900 | 0.1100 | 0.0100 | 0.0300 | 0.0300 | 11,740 |
| Apr 2, 2025 | 0.2300 | 0.3200 | 0.0600 | 0.0700 | 0.0700 | 15,088 |
| Apr 1, 2025 | 0.5000 | 0.5300 | 0.2000 | 0.2500 | 0.2500 | 10,786 |
| Mar 31, 2025 | 1.0500 | 1.6000 | 0.5800 | 0.6000 | 0.6000 | 22,223 |
| Mar 28, 2025 | 0.5000 | 0.8200 | 0.4800 | 0.6500 | 0.6500 | 6,866 |
| Mar 27, 2025 | 0.6400 | 0.7000 | 0.3800 | 0.4900 | 0.4900 | 2,121 |
| Mar 26, 2025 | 0.4700 | 0.8100 | 0.4200 | 0.6600 | 0.6600 | 3,014 |
| Mar 25, 2025 | 0.6100 | 0.7500 | 0.4500 | 0.4600 | 0.4600 | 4,276 |
| Mar 24, 2025 | 1.2500 | 1.2500 | 0.6800 | 0.6900 | 0.6900 | 6,027 |
| Mar 21, 2025 | 3.3500 | 3.3500 | 1.7500 | 1.7800 | 1.7800 | 8,235 |
| Mar 20, 2025 | 4.0000 | 4.4000 | 3.1500 | 3.1900 | 3.1900 | 3,597 |
| Mar 19, 2025 | 4.4000 | 4.7500 | 2.7300 | 3.4500 | 3.4500 | 4,938 |
| Mar 18, 2025 | 5.0000 | 7.2000 | 4.8500 | 5.7000 | 5.7000 | 5,739 |
| Mar 17, 2025 | 3.3700 | 4.4000 | 2.9800 | 3.3500 | 3.3500 | 4,371 |
| Mar 14, 2025 | 3.8200 | 4.6900 | 2.7100 | 2.8800 | 2.8800 | 3,220 |
| Mar 13, 2025 | 4.2000 | 6.6000 | 4.1300 | 4.8900 | 4.8900 | 4,151 |
| Mar 12, 2025 | 5.0500 | 6.5300 | 4.1500 | 4.2300 | 4.2300 | 2,730 |
| Mar 11, 2025 | 11.2400 | 13.5900 | 7.5100 | 9.0700 | 9.0700 | 4,040 |
| Mar 10, 2025 | 4.2000 | 12.6000 | 4.2000 | 12.2500 | 12.2500 | 4,543 |
| Mar 7, 2025 | 3.2000 | 5.0000 | 2.8500 | 2.8500 | 2.8500 | 2,087 |
| Mar 6, 2025 | 2.7700 | 3.6000 | 2.4600 | 3.2300 | 3.2300 | 2,016 |
| Mar 5, 2025 | 3.1500 | 3.4500 | 2.1600 | 2.1600 | 2.1600 | 1,553 |
| Mar 4, 2025 | 3.0700 | 4.7300 | 2.2100 | 3.1900 | 3.1900 | 1,262 |
| Mar 3, 2025 | 1.4500 | 2.8000 | 1.2500 | 2.2500 | 2.2500 | 2,166 |
| Feb 28, 2025 | 3.4500 | 3.4500 | 1.7500 | 1.8300 | 1.8300 | 5,991 |
| Feb 27, 2025 | 1.7500 | 2.4500 | 1.4800 | 2.2900 | 2.2900 | 379 |
| Feb 26, 2025 | 1.4800 | 2.0100 | 1.2800 | 1.7200 | 1.7200 | 187 |
| Feb 25, 2025 | 0.9100 | 1.7300 | 0.9100 | 1.4300 | 1.4300 | 444 |
| Feb 24, 2025 | 0.6500 | 0.8400 | 0.6500 | 0.7400 | 0.7400 | 172 |