Dark

TSLA20260116P600
TSLA Jan 16 2026 600.00 Put (TSLA260116P00600000)
option OPRA

EOD

Jun 25, 2025

278.35+9.716%(+24.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-25	278.35	278.35	278.35	278.35	+9.716%	1	212	0.000%
2025-06-23	256.50	256.50	253.70	253.70	-9.956%	2	213	+9.716%
2025-06-17	281.03	281.75	281.03	281.75	+1.788%	2	213	-1.207%
2025-06-11	276.80	276.80	276.80	276.80	-9.881%	15	213	+0.560%
2025-06-09	307.15	307.15	307.15	307.15	+12.973%	5	198	-9.377%
2025-06-04	271.88	271.88	271.88	271.88	+0.454%	1	197	+2.380%
2025-06-02	265.00	270.65	265.00	270.65	+3.380%	20	197	+2.845%
2025-05-30	254.00	261.80	254.00	261.80	+4.993%	28	187	+6.322%
2025-05-28	251.15	251.35	249.35	249.35	-0.535%	3	186	+11.630%
2025-05-27	255.70	255.70	250.68	250.69	-5.196%	20	185	+11.034%
2025-05-16	262.13	264.43	262.13	264.43	-12.942%	8	183	+5.264%
2025-05-09	303.74	303.74	303.74	303.74	-4.295%	2	182	-8.359%
2025-05-08	317.45	317.45	317.37	317.37	-2.707%	2	181	-12.295%
2025-05-06	326.25	326.25	326.20	326.20	+0.589%	2	181	-14.669%
2025-05-05	324.03	324.29	324.03	324.29	+3.869%	2	181	-14.166%
2025-05-02	316.29	316.29	312.21	312.21	-3.010%	22	180	-10.845%
2025-04-30	327.08	327.25	321.25	321.90	+1.166%	188	189	-13.529%
2025-04-29	313.76	319.20	313.76	318.19	-1.596%	148	96	-12.521%
2025-04-28	323.35	323.35	323.35	323.35	+2.084%	10	21	-13.917%
2025-04-25	317.09	317.09	316.44	316.75	-8.039%	20	11	-12.123%
2025-04-23	340.95	345.45	340.95	344.44	-0.162%	34	1	-19.188%
2025-04-15	346.00	346.00	345.00	345.00	-0.142%	11	377	-19.319%
2025-04-14	348.86	348.86	345.49	345.49	-1.662%	20	366	-19.433%
2025-04-11	355.30	355.30	351.33	351.33	+0.708%	40	351	-20.772%
2025-04-10	348.86	348.86	348.86	348.86	+5.789%	10	331	-20.212%
2025-04-09	371.92	372.65	327.86	329.77	-7.107%	299	321	-15.593%
2025-04-08	356.71	356.71	355.00	355.00	+6.364%	20	22	-21.592%
2025-04-03	329.60	333.76	329.60	333.76	+2.727%	3	13	-16.602%
2025-03-27	324.85	324.95	324.85	324.90	-12.907%	22	11	-14.327%
2025-03-18	376.07	377.55	370.58	373.05	+6.113%	44	548	-25.385%
2025-03-14	356.92	356.92	351.05	351.56	-2.496%	56	548	-20.824%
2025-03-13	360.02	360.56	358.67	360.56	+2.142%	7	529	-22.801%
2025-03-12	350.00	353.00	350.00	353.00	-6.754%	33	529	-21.147%
2025-03-11	378.57	378.57	378.57	378.57	+1.084%	1	502	-26.473%
2025-03-10	370.00	374.51	370.00	374.51	+10.802%	27	502	-25.676%
2025-03-07	336.65	347.53	336.42	338.00	+3.323%	22	724	-17.648%
2025-03-05	327.13	327.13	327.13	327.13	+0.898%	1	725	-14.912%
2025-03-04	336.68	336.68	324.22	324.22	+4.864%	4	724	-14.148%
2025-02-28	312.03	312.03	309.18	309.18	-0.457%	154	724	-9.972%
2025-02-26	304.24	310.60	304.24	310.60	+3.152%	3	649	-10.383%
2025-02-25	301.07	301.11	299.80	301.11	+10.272%	52	650	-7.559%
2025-02-24	277.15	277.15	270.92	273.06	+1.789%	8	652	+1.937%
2025-02-21	269.21	269.21	268.26	268.26	+7.026%	10	645	+3.761%
2025-02-19	250.85	250.85	250.65	250.65	-0.929%	20	640	+11.051%
2025-02-18	253.00	253.00	253.00	253.00	-2.388%	2	632	+10.020%
2025-02-13	256.95	259.19	256.95	259.19	-4.252%	3	627	+7.392%
2025-02-11	263.50	270.70	263.50	270.70	+7.425%	73	627	+2.826%
2025-02-10	256.75	256.75	251.99	251.99	+0.877%	42	624	+10.461%
2025-02-07	240.00	249.80	236.80	249.80	+3.010%	58	664	+11.429%
2025-02-06	249.00	249.00	242.50	242.50	+2.355%	12	652	+14.784%
2025-02-05	235.00	236.92	235.00	236.92	+2.063%	5	658	+17.487%
2025-02-04	232.00	232.13	232.00	232.13	-1.510%	3	656	+19.911%
2025-02-03	235.69	235.69	235.69	235.69	+6.729%	2	658	+18.100%
2025-01-31	216.15	220.83	214.45	220.83	-1.735%	124	657	+26.047%
2025-01-30	224.73	224.73	224.73	224.73	+4.162%	2	616	+23.860%
2025-01-24	215.75	215.75	215.75	215.75	-1.619%	2	616	+29.015%
2025-01-23	221.30	221.30	219.30	219.30	+2.333%	2	616	+26.927%
2025-01-22	211.75	214.41	211.75	214.30	-2.369%	4	615	+29.888%
2025-01-21	220.78	221.30	219.50	219.50	+4.698%	11	626	+26.811%
2025-01-17	213.50	213.50	206.19	209.65	-3.786%	10	626	+32.769%
2025-01-16	215.85	217.90	215.85	217.90	+2.710%	2	626	+27.742%
2025-01-15	216.37	216.37	212.15	212.15	-4.780%	4	624	+31.204%
2025-01-14	216.06	224.80	216.06	222.80	-2.516%	3	621	+24.933%
2025-01-13	233.21	236.52	228.55	228.55	-2.279%	76	620	+21.790%
2025-01-10	231.70	233.88	231.70	233.88	+0.537%	4	546	+19.014%
2025-01-08	232.45	232.63	232.45	232.63	+0.272%	2	542	+19.654%
2025-01-07	229.55	232.00	229.55	232.00	+2.882%	2	542	+19.978%
2025-01-06	225.60	225.60	223.40	225.50	-0.626%	15	541	+23.437%
2025-01-03	237.72	240.80	226.92	226.92	-6.752%	616	526	+22.664%
2025-01-02	243.33	243.35	242.45	243.35	+6.873%	13	221	+14.383%
2024-12-31	220.70	227.70	220.70	227.70	+4.091%	4	209	+22.244%
2024-12-30	217.55	218.75	217.55	218.75	+2.220%	2	209	+27.246%
2024-12-27	206.20	214.05	206.20	214.00	+6.140%	14	209	+30.070%
2024-12-26	197.20	201.65	197.20	201.62	-0.729%	22	202	+38.057%
2024-12-24	207.20	207.20	203.06	203.10	-4.760%	11	195	+37.051%
2024-12-23	215.90	216.20	213.25	213.25	+1.177%	11	195	+30.528%
2024-12-20	214.10	214.10	209.95	210.77	-1.624%	154	195	+32.063%
2024-12-19	208.50	216.50	208.50	214.25	+1.531%	21	242	+29.918%
2024-12-18	196.60	216.43	195.10	211.02	+10.482%	47	241	+31.907%
2024-12-17	193.80	203.09	191.00	191.00	-6.276%	18	239	+45.733%
2024-12-16	211.05	211.05	203.50	203.79	-5.478%	12	227	+36.587%
2024-12-13	222.50	222.50	215.15	215.60	-3.036%	64	227	+29.105%
2024-12-12	219.45	222.35	219.45	222.35	+0.611%	3	202	+25.186%
2024-12-11	222.44	222.55	221.00	221.00	-4.080%	8	201	+25.950%
2024-12-10	232.94	233.71	229.00	230.40	-5.185%	14	169	+20.812%
2024-12-09	233.85	246.00	233.85	243.00	+1.103%	4	159	+14.547%
2024-12-06	248.38	248.48	240.35	240.35	-3.756%	14	155	+15.810%
2024-12-05	252.65	252.65	248.00	249.73	-5.046%	28	156	+11.460%
2024-12-03	262.00	263.00	262.00	263.00	+1.544%	2	131	+5.837%
2024-12-02	260.39	261.32	258.09	259.00	-2.127%	193	129	+7.471%
2024-11-22	263.88	264.63	263.88	264.63	-7.820%	4	32	+5.185%
2024-11-15	287.08	287.08	287.08	287.08	+0.290%	2	32	-3.041%
2024-11-14	282.45	286.79	282.45	286.25	+1.959%	7	31	-2.760%
2024-11-13	269.50	280.75	269.05	280.75	+2.914%	42	26	-0.855%
2024-11-12	272.80	272.80	272.80	272.80	0.000%	7	7	+2.034%