Dark

TSLA20260116P450
TSLA Jan 16 2026 450.00 Put (TSLA260116P00450000)
option OPRA

EOD

Jun 25, 2025

140.55+8.132%(+10.57)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-25	142.55	142.55	140.55	140.55	+8.132%	14	1,644	0.000%
2025-06-24	128.70	129.98	128.70	129.98	+3.710%	11	1,644	+8.132%
2025-06-23	135.18	135.18	125.10	125.33	-13.488%	15	1,633	+12.144%
2025-06-20	144.87	144.87	144.87	144.87	-0.740%	2	1,635	-2.982%
2025-06-18	147.05	147.05	145.95	145.95	-2.732%	2	1,633	-3.700%
2025-06-17	145.40	150.05	145.40	150.05	+6.418%	9	1,633	-6.331%
2025-06-16	141.00	141.00	141.00	141.00	+0.657%	2	1,630	-0.319%
2025-06-11	140.08	140.08	140.08	140.08	-4.656%	5	1,628	+0.336%
2025-06-10	148.53	149.35	146.92	146.92	-9.671%	17	1,628	-4.336%
2025-06-09	166.65	166.65	162.65	162.65	+1.498%	7	1,637	-13.587%
2025-06-06	160.25	160.25	160.25	160.25	-9.124%	10	1,643	-12.293%
2025-06-05	148.01	184.05	148.01	176.34	+23.617%	17	1,648	-20.296%
2025-06-04	142.75	142.75	142.65	142.65	+10.839%	2	1,644	-1.472%
2025-06-03	129.70	129.70	128.70	128.70	-4.341%	2	1,644	+9.207%
2025-06-02	133.65	134.54	131.72	134.54	+1.158%	4	1,644	+4.467%
2025-05-30	133.00	133.00	133.00	133.00	+4.865%	8	1,644	+5.677%
2025-05-29	126.83	126.83	126.83	126.83	+1.871%	20	1,644	+10.818%
2025-05-28	125.42	125.42	124.50	124.50	-1.876%	2	1,644	+12.892%
2025-05-27	130.20	130.20	125.30	126.88	-7.556%	16	1,643	+10.774%
2025-05-23	141.00	141.00	136.50	137.25	+0.956%	6	1,647	+2.404%
2025-05-22	136.95	136.95	135.95	135.95	-2.928%	2	1,647	+3.384%
2025-05-21	134.60	140.05	134.60	140.05	+3.972%	12	1,647	+0.357%
2025-05-20	131.00	134.70	131.00	134.70	-1.499%	4	1,647	+4.343%
2025-05-19	138.85	138.85	136.75	136.75	+1.893%	73	1,649	+2.779%
2025-05-16	134.21	134.21	134.21	134.21	-1.915%	2	1,680	+4.724%
2025-05-15	137.32	138.55	136.52	136.83	+2.471%	29	1,679	+2.719%
2025-05-14	138.25	138.25	133.53	133.53	-5.385%	4	1,682	+5.257%
2025-05-13	147.00	147.00	140.05	141.13	-6.814%	70	1,682	-0.411%
2025-05-12	155.46	155.47	151.15	151.45	-16.786%	590	1,629	-7.197%
2025-05-06	182.00	182.00	182.00	182.00	+2.535%	1	2,117	-22.775%
2025-05-01	177.00	177.50	177.00	177.50	-2.123%	40	2,117	-20.817%
2025-04-30	183.65	183.65	181.10	181.35	+3.558%	56	2,117	-22.498%
2025-04-28	173.66	175.70	169.85	175.12	-2.981%	102	2,118	-19.741%
2025-04-25	188.20	188.20	179.80	180.50	-9.524%	114	2,097	-22.133%
2025-04-24	199.50	199.50	199.50	199.50	+0.463%	7	2,070	-29.549%
2025-04-23	198.00	198.58	198.00	198.58	-12.462%	10	2,077	-29.222%
2025-04-21	226.75	226.85	226.75	226.85	+7.395%	2	2,082	-38.043%
2025-04-17	211.23	211.23	211.23	211.23	-2.095%	5	2,086	-33.461%
2025-04-16	205.38	218.71	205.38	215.75	+7.875%	797	2,086	-34.855%
2025-04-15	200.00	200.00	200.00	200.00	-3.148%	5	1,579	-29.725%
2025-04-11	206.50	206.50	206.50	206.50	+0.929%	6	1,574	-31.937%
2025-04-10	199.35	204.60	199.35	204.60	+8.766%	22	1,571	-31.305%
2025-04-09	197.05	197.05	188.11	188.11	-16.127%	21	1,563	-25.283%
2025-04-08	224.30	225.15	224.28	224.28	+0.619%	35	1,565	-37.333%
2025-04-07	231.91	236.26	222.90	222.90	+3.304%	124	1,599	-36.945%
2025-04-04	215.00	216.78	215.00	215.77	+11.885%	16	1,694	-34.861%
2025-04-03	193.00	194.70	192.85	192.85	+5.834%	56	1,696	-27.120%
2025-04-02	183.69	183.69	182.22	182.22	-8.428%	11	1,644	-22.868%
2025-03-31	201.55	201.56	198.99	198.99	+0.933%	3	1,639	-29.368%
2025-03-28	197.15	197.15	197.15	197.15	+7.147%	2	1,640	-28.709%
2025-03-27	184.00	184.00	184.00	184.00	-3.092%	20	1,641	-23.614%
2025-03-26	188.77	189.87	188.77	189.87	+0.222%	2	1,621	-25.976%
2025-03-24	189.45	189.45	189.45	189.45	-9.458%	20	1,620	-25.812%
2025-03-21	213.10	213.10	209.00	209.24	-4.783%	32	1,640	-32.828%
2025-03-20	220.55	220.55	219.75	219.75	+1.025%	6	1,636	-36.041%
2025-03-19	219.63	219.94	214.06	217.52	-4.450%	15	1,636	-35.385%
2025-03-18	227.02	229.81	225.75	227.65	+5.039%	388	1,628	-38.260%
2025-03-17	216.61	216.73	216.61	216.73	+2.048%	7	1,364	-35.150%
2025-03-14	212.38	212.38	212.38	212.38	-1.448%	4	1,361	-33.821%
2025-03-13	218.80	218.80	215.50	215.50	+4.612%	4	1,364	-34.780%
2025-03-12	206.00	206.00	206.00	206.00	-8.089%	10	1,364	-31.772%
2025-03-11	230.05	230.05	220.77	224.13	-3.204%	14	1,364	-37.291%
2025-03-10	208.00	231.55	208.00	231.55	+16.986%	90	1,354	-39.300%
2025-03-07	193.00	203.62	193.00	197.93	+1.000%	66	1,388	-28.990%
2025-03-06	193.55	195.97	193.55	195.97	+4.517%	3	1,384	-28.280%
2025-03-05	187.55	187.55	187.50	187.50	-0.594%	27	1,385	-25.040%
2025-03-04	186.89	196.00	186.89	188.62	+3.814%	26	1,361	-25.485%
2025-03-03	164.00	181.69	164.00	181.69	+1.520%	10	1,365	-22.643%
2025-02-28	181.88	181.88	173.44	178.97	-0.017%	84	1,370	-21.467%
2025-02-27	168.86	179.00	168.86	179.00	+4.617%	28	1,394	-21.480%
2025-02-26	171.10	171.10	171.10	171.10	+3.215%	1	1,396	-17.855%
2025-02-25	147.90	166.80	146.78	165.77	+17.986%	34	1,397	-15.214%
2025-02-24	145.75	145.75	138.60	140.50	+0.465%	70	1,380	+0.036%
2025-02-21	139.35	139.85	139.05	139.85	+7.412%	48	1,338	+0.501%
2025-02-20	130.20	130.20	130.20	130.20	-0.421%	1	1,346	+7.949%
2025-02-18	130.75	130.75	130.75	130.75	-1.022%	1	1,346	+7.495%
2025-02-14	129.53	132.10	129.00	132.10	+1.187%	12	1,345	+6.397%
2025-02-13	133.80	133.80	130.55	130.55	-5.405%	2	1,345	+7.660%
2025-02-12	140.10	140.10	136.39	138.01	-7.033%	5	1,347	+1.840%
2025-02-11	135.72	148.45	133.91	148.45	+14.192%	14	1,345	-5.322%
2025-02-10	132.12	132.13	127.00	130.00	+3.875%	25	1,346	+8.115%
2025-02-07	120.80	125.15	119.00	125.15	+3.937%	12	1,335	+12.305%
2025-02-06	126.05	126.60	120.41	120.41	+0.846%	407	1,335	+16.726%
2025-02-05	117.15	119.40	117.15	119.40	+4.325%	102	1,520	+17.714%
2025-02-04	115.80	115.80	114.45	114.45	-4.704%	2	1,420	+22.805%
2025-02-03	118.20	123.70	116.20	120.10	+10.082%	47	1,419	+17.027%
2025-01-31	108.10	110.00	102.85	109.10	-1.312%	700	1,414	+28.827%
2025-01-30	108.60	114.95	107.60	110.55	-4.236%	106	1,148	+27.137%
2025-01-29	115.44	115.44	115.44	115.44	-0.654%	3	1,087	+21.752%
2025-01-28	114.40	116.55	114.40	116.20	+3.843%	20	1,087	+20.955%
2025-01-27	110.00	112.10	110.00	111.90	+3.010%	5	1,077	+25.603%
2025-01-24	104.55	108.63	104.55	108.63	+0.611%	40	1,076	+29.384%
2025-01-23	105.55	108.94	105.55	107.97	+2.264%	83	1,067	+30.175%
2025-01-22	105.80	105.80	103.70	105.58	+1.082%	72	1,017	+33.122%
2025-01-21	105.45	108.82	104.45	104.45	+0.529%	6	1,048	+34.562%
2025-01-17	105.85	105.85	100.30	103.90	-4.914%	76	1,028	+35.274%
2025-01-16	106.85	110.85	106.85	109.27	+4.515%	44	1,028	+28.626%
2025-01-15	108.20	108.30	104.55	104.55	-6.317%	16	1,010	+34.433%
2025-01-14	110.00	114.00	110.00	111.60	-7.077%	13	1,005	+25.941%
2025-01-13	122.51	122.51	119.25	120.10	+1.333%	147	992	+17.027%
2025-01-10	118.25	122.72	118.25	118.52	+1.256%	42	874	+18.588%
2025-01-08	120.65	120.65	117.05	117.05	-1.886%	8	877	+20.077%
2025-01-07	119.30	119.30	119.30	119.30	+9.000%	1	877	+17.812%
2025-01-06	109.45	109.45	109.45	109.45	-4.293%	20	857	+28.415%
2025-01-03	121.90	121.90	114.36	114.36	-9.953%	34	857	+22.901%
2025-01-02	126.48	128.00	122.60	127.00	+10.435%	148	861	+10.669%
2024-12-31	112.50	115.00	112.20	115.00	+4.736%	11	913	+22.217%
2024-12-30	111.69	111.75	109.00	109.80	+1.893%	10	913	+28.005%
2024-12-27	107.50	107.76	105.85	107.76	+7.760%	86	907	+30.429%
2024-12-26	98.93	101.20	98.82	100.00	+1.678%	43	898	+40.550%
2024-12-24	102.00	102.00	98.00	98.35	-8.341%	156	778	+42.908%
2024-12-23	111.75	111.75	107.30	107.30	-2.054%	6	778	+30.988%
2024-12-20	115.00	115.35	105.87	109.55	-1.306%	73	772	+28.298%
2024-12-19	104.80	114.66	103.65	111.00	+4.945%	81	763	+26.622%
2024-12-18	97.00	109.88	91.95	105.77	+6.302%	71	709	+32.883%
2024-12-17	95.15	100.05	94.38	99.50	-0.510%	117	658	+41.256%
2024-12-16	106.00	107.55	100.00	100.01	-7.312%	58	547	+40.536%
2024-12-13	111.55	112.35	107.80	107.90	-6.174%	190	515	+30.259%
2024-12-12	112.55	115.00	110.65	115.00	+0.481%	217	424	+22.217%
2024-12-11	117.20	117.20	114.45	114.45	-3.783%	5	209	+22.805%
2024-12-10	122.00	122.00	117.95	118.95	-5.121%	23	206	+18.159%
2024-12-09	120.75	125.37	117.68	125.37	-0.539%	25	193	+12.108%
2024-12-06	128.55	128.55	126.05	126.05	-3.447%	4	171	+11.503%
2024-12-05	131.55	131.55	130.55	130.55	-5.856%	3	171	+7.660%
2024-12-03	138.67	138.67	138.67	138.67	+1.926%	2	174	+1.356%
2024-12-02	135.05	136.05	135.05	136.05	-9.088%	3	172	+3.308%
2024-11-27	150.55	150.55	149.65	149.65	+7.856%	89	211	-6.081%
2024-11-25	138.75	138.75	138.75	138.75	-2.296%	1	211	+1.297%
2024-11-22	141.35	142.28	141.25	142.01	-2.733%	192	211	-1.028%
2024-11-21	146.00	146.00	146.00	146.00	-2.990%	1	178	-3.733%
2024-11-20	150.71	150.71	150.50	150.50	+2.055%	5	178	-6.611%
2024-11-18	147.47	147.47	147.47	147.47	-7.635%	2	179	-4.692%
2024-11-14	159.66	159.66	159.66	159.66	+6.086%	18	179	-11.969%
2024-11-13	143.45	151.35	143.45	150.50	-0.987%	63	161	-6.611%
2024-11-12	146.68	152.00	145.51	152.00	+3.156%	26	153	-7.533%
2024-11-11	145.55	147.35	145.55	147.35	-5.082%	8	140	-4.615%
2024-11-08	158.40	158.40	155.24	155.24	-8.033%	4	143	-9.463%
2024-11-07	168.80	168.80	168.80	168.80	-4.091%	2	143	-16.736%
2024-11-06	176.00	176.00	176.00	176.00	-13.271%	1	141	-20.142%
2024-10-31	202.41	203.35	202.41	202.93	+6.693%	20	141	-30.740%
2024-10-28	188.00	190.20	188.00	190.20	-4.446%	2	161	-26.104%
2024-10-24	203.45	204.64	199.05	199.05	-16.137%	22	160	-29.390%
2024-10-23	234.75	237.35	234.75	237.35	+1.889%	2	140	-40.784%
2024-10-22	233.46	235.20	232.95	232.95	+0.388%	3	140	-39.665%
2024-10-21	232.05	232.05	232.05	232.05	+0.043%	1	141	-39.431%
2024-10-11	232.73	232.73	231.95	231.95	+7.037%	40	142	-39.405%
2024-10-10	216.10	216.70	216.10	216.70	+2.010%	19	122	-35.141%
2024-10-09	212.43	212.43	212.43	212.43	-0.687%	1	110	-33.837%
2024-10-03	213.90	213.90	213.90	213.90	+2.349%	1	110	-34.292%
2024-10-02	208.99	208.99	208.99	208.99	+3.717%	1	109	-32.748%
2024-09-27	201.50	201.50	201.50	201.50	-2.203%	4	109	-30.248%
2024-09-26	206.24	206.24	206.04	206.04	+0.434%	26	107	-31.785%
2024-09-24	205.65	206.51	205.15	205.15	-1.687%	11	94	-31.489%
2024-09-23	208.86	209.15	208.67	208.67	-6.948%	6	98	-32.645%
2024-09-12	224.25	224.25	224.25	224.25	-3.982%	20	97	-37.324%
2024-09-04	233.55	233.55	233.55	233.55	-7.329%	20	77	-39.820%
2024-08-12	252.02	252.02	252.02	252.02	+9.241%	10	97	-44.231%
2024-07-24	230.30	230.70	230.10	230.70	+16.810%	56	129	-39.077%
2024-07-11	198.00	198.00	197.50	197.50	+0.137%	2	103	-28.835%
2024-07-10	197.22	197.23	197.22	197.23	-1.876%	10	102	-28.738%
2024-07-09	201.30	201.30	201.00	201.00	-11.590%	2	94	-30.075%
2024-07-02	227.85	227.95	227.35	227.35	-17.528%	96	94	-38.179%
2024-06-06	275.67	275.67	275.67	275.67	-8.168%	6	6	-49.015%
2024-04-19	300.19	300.19	300.19	300.19	+19.076%	1	152	-53.180%
2024-02-22	252.10	252.10	252.10	252.10	-1.907%	1	152	-44.248%
2024-02-15	257.00	257.00	257.00	257.00	-1.059%	1	152	-45.311%
2024-01-31	259.75	259.75	259.75	259.75	+8.261%	1	152	-45.890%
2024-01-23	239.92	239.93	239.92	239.93	+0.092%	220	152	-41.420%
2024-01-22	236.50	239.71	236.50	239.71	+1.396%	293	152	-41.367%
2024-01-19	236.40	236.41	236.40	236.41	-0.337%	310	150	-40.548%
2024-01-18	233.78	237.21	233.78	237.21	+0.897%	654	150	-40.749%
2024-01-17	235.10	235.10	235.10	235.10	+1.472%	500	132	-40.217%
2024-01-12	231.69	231.69	231.69	231.69	+7.264%	46	94	-39.337%
2024-01-09	216.00	216.00	216.00	216.00	+7.725%	15	94	-34.931%
2023-12-26	200.25	200.51	200.25	200.51	+0.130%	4	79	-29.904%
2023-12-22	200.25	200.25	200.25	200.25	-8.033%	3	78	-29.813%
2023-12-12	217.74	217.74	217.74	217.74	+2.708%	2	78	-35.451%
2023-12-05	212.00	212.00	212.00	212.00	-1.267%	20	80	-33.703%
2023-12-01	214.72	214.72	214.72	214.72	+0.689%	1	60	-34.543%
2023-11-30	211.00	213.25	211.00	213.25	+4.381%	21	59	-34.091%
2023-11-29	204.30	204.30	204.30	204.30	-6.819%	1	40	-31.204%
2023-11-22	218.30	219.25	218.30	219.25	+2.814%	12	27	-35.895%
2023-11-21	213.25	213.25	213.25	213.25	+1.427%	10	27	-34.091%
2023-11-15	210.25	210.25	210.25	210.25	-4.432%	9	17	-33.151%
2023-11-14	220.00	220.00	220.00	220.00	-2.870%	1	8	-36.114%
2023-11-13	233.25	233.25	226.50	226.50	-5.202%	3	9	-37.947%
2023-11-10	238.93	238.93	238.93	238.93	+2.987%	2	7	-41.175%
2023-11-02	232.00	232.00	232.00	232.00	-7.007%	5	10	-39.418%
2023-10-31	249.48	249.48	249.48	249.48	+3.566%	2	6	-43.663%
2023-10-27	240.89	240.89	240.89	240.89	+4.079%	2	24	-41.654%
2023-10-24	231.45	231.45	231.45	231.45	-2.923%	3	40	-39.274%
2023-10-20	238.79	238.79	237.35	238.42	+5.964%	15	37	-41.049%
2023-10-19	225.00	225.00	225.00	225.00	+9.756%	1	24	-37.533%
2023-10-13	205.00	205.00	205.00	205.00	+4.592%	10	24	-31.439%
2023-10-12	196.00	196.00	196.00	196.00	-1.828%	1	14	-28.291%
2023-10-11	199.65	199.65	199.65	199.65	+2.558%	1	13	-29.602%
2023-10-10	194.67	194.67	194.67	194.67	-5.472%	2	12	-27.801%
2023-10-06	205.94	205.94	205.94	205.94	+2.366%	1	11	-31.752%
2023-10-05	201.18	201.18	201.18	201.18	+4.260%	1	10	-30.137%
2023-09-20	192.97	192.97	192.96	192.96	-1.259%	5	9	-27.161%
2023-09-12	195.42	195.42	195.42	195.42	+1.607%	1	4	-28.078%
2023-09-11	192.29	192.33	192.25	192.33	0.000%	3	3	-26.922%