Dark

TSLA20270115P25
TSLA Jan 15 2027 25.00 Put (TSLA270115P00025000)
option OPRA

EOD

Jun 24, 2025

0.4000-13.043%(-0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-24	0.40	0.40	0.40	0.40	-13.043%	1	1,160	0.000%
2025-06-23	0.47	0.47	0.46	0.46	-4.167%	15	1,160	-13.043%
2025-06-20	0.48	0.48	0.48	0.48	+4.348%	10	1,175	-16.667%
2025-06-18	0.48	0.48	0.46	0.46	-6.122%	7	1,185	-13.043%
2025-06-17	0.45	0.49	0.45	0.49	0.000%	3	1,185	-18.367%
2025-06-16	0.48	0.49	0.48	0.49	-2.000%	107	1,186	-18.367%
2025-06-13	0.48	0.50	0.48	0.50	+2.041%	16	1,192	-20.000%
2025-06-12	0.49	0.49	0.49	0.49	0.000%	2	1,193	-18.367%
2025-06-10	0.49	0.49	0.49	0.49	-7.547%	1	1,195	-18.367%
2025-06-09	0.54	0.54	0.53	0.53	-3.636%	15	1,196	-24.528%
2025-06-06	0.57	0.57	0.50	0.55	-8.333%	234	1,201	-27.273%
2025-06-05	0.50	0.60	0.50	0.60	+36.364%	35	1,233	-33.333%
2025-06-04	0.45	0.45	0.42	0.44	-4.348%	25	1,203	-9.091%
2025-06-03	0.46	0.46	0.45	0.46	-2.128%	102	1,204	-13.043%
2025-06-02	0.47	0.47	0.47	0.47	-6.000%	26	1,233	-14.894%
2025-05-30	0.50	0.50	0.50	0.50	+4.167%	38	1,246	-20.000%
2025-05-27	0.47	0.48	0.47	0.48	+2.128%	3	1,255	-16.667%
2025-05-15	0.50	0.50	0.47	0.47	0.000%	4	1,257	-14.894%
2025-05-13	0.47	0.47	0.47	0.47	-30.882%	5	1,260	-14.894%
2025-05-02	0.68	0.68	0.68	0.68	0.000%	40	1,260	-41.176%
2025-04-30	0.71	0.71	0.68	0.68	-9.333%	2	1,240	-41.176%
2025-04-25	0.75	0.75	0.75	0.75	0.000%	2	1,238	-46.667%
2025-04-24	0.75	0.75	0.75	0.75	-6.250%	1	1,238	-46.667%
2025-04-23	0.80	0.80	0.80	0.80	-12.088%	1	1,237	-50.000%
2025-04-22	0.90	0.91	0.90	0.91	-9.901%	12	1,236	-56.044%
2025-04-21	0.99	1.01	0.99	1.01	+6.316%	9	1,237	-60.396%
2025-04-17	0.95	0.96	0.95	0.95	-5.941%	23	1,234	-57.895%
2025-04-16	0.96	1.01	0.96	1.01	+8.602%	5	1,234	-60.396%
2025-04-15	0.91	0.93	0.91	0.93	-7.000%	3	1,233	-56.989%
2025-04-14	1.04	1.05	0.99	1.00	-8.257%	7	1,233	-60.000%
2025-04-10	1.09	1.17	1.09	1.09	-9.917%	4	1,226	-63.303%
2025-04-09	1.27	1.27	1.21	1.21	-13.571%	2	1,224	-66.942%
2025-04-08	1.21	1.40	1.17	1.40	+6.061%	19	1,225	-71.429%
2025-04-07	1.30	1.40	1.25	1.32	+14.783%	60	1,226	-69.697%
2025-04-04	0.91	1.22	0.91	1.15	+30.682%	382	1,261	-65.217%
2025-04-03	0.90	0.90	0.85	0.88	+3.529%	14	1,408	-54.545%
2025-04-02	0.85	0.85	0.85	0.85	-11.458%	12	1,408	-52.941%
2025-04-01	0.96	0.96	0.96	0.96	-1.031%	1	1,407	-58.333%
2025-03-31	0.97	1.00	0.97	0.97	+4.301%	20	1,406	-58.763%
2025-03-28	0.93	0.93	0.93	0.93	+2.198%	2	1,389	-56.989%
2025-03-27	0.90	0.91	0.90	0.91	0.000%	3	1,388	-56.044%
2025-03-26	0.91	0.94	0.91	0.91	+3.409%	51	1,385	-56.044%
2025-03-25	0.91	0.91	0.88	0.88	0.000%	8	1,379	-54.545%
2025-03-24	0.90	0.90	0.88	0.88	-9.278%	38	1,376	-54.545%
2025-03-21	0.98	0.98	0.96	0.97	+2.105%	14	1,348	-58.763%
2025-03-20	0.94	0.98	0.94	0.95	+3.261%	34	1,345	-57.895%
2025-03-19	0.98	0.98	0.91	0.92	-10.680%	4	1,316	-56.522%
2025-03-18	0.97	1.03	0.95	1.03	+6.186%	6	1,313	-61.165%
2025-03-17	1.00	1.00	0.95	0.97	-2.020%	31	1,310	-58.763%
2025-03-14	1.00	1.01	0.98	0.99	-3.883%	84	1,290	-59.596%
2025-03-13	1.00	1.04	1.00	1.03	+4.040%	19	1,250	-61.165%
2025-03-12	1.00	1.10	0.98	0.99	-12.389%	41	1,250	-59.596%
2025-03-11	1.10	1.19	1.07	1.13	+2.727%	129	1,233	-64.602%
2025-03-10	0.83	1.16	0.83	1.10	+30.952%	172	1,119	-63.636%
2025-03-07	0.80	0.85	0.80	0.84	+9.091%	134	1,053	-52.381%
2025-03-06	0.69	0.77	0.69	0.77	0.000%	401	790	-48.052%
2025-03-05	0.77	0.77	0.77	0.77	+2.667%	1	790	-48.052%
2025-03-04	0.70	0.84	0.70	0.75	+7.143%	67	789	-46.667%
2025-03-03	0.70	0.70	0.70	0.70	0.000%	2	724	-42.857%
2025-02-28	0.65	0.70	0.65	0.70	+16.667%	6	722	-42.857%
2025-02-26	0.60	0.60	0.60	0.60	+20.000%	1	720	-33.333%
2025-02-18	0.50	0.50	0.50	0.50	-12.281%	1	719	-20.000%
2025-02-13	0.47	0.57	0.47	0.57	+3.636%	51	669	-29.825%
2025-02-12	0.55	0.55	0.55	0.55	+12.245%	2	669	-27.273%
2025-02-11	0.50	0.50	0.49	0.49	+4.255%	70	667	-18.367%
2025-02-10	0.48	0.48	0.47	0.47	-6.000%	50	667	-14.894%
2025-02-07	0.54	0.54	0.50	0.50	+6.383%	6	663	-20.000%
2025-02-04	0.47	0.47	0.47	0.47	-12.963%	10	661	-14.894%
2025-02-03	0.54	0.54	0.54	0.54	+20.000%	15	671	-25.926%
2025-01-30	0.48	0.48	0.45	0.45	-13.462%	27	634	-11.111%
2025-01-28	0.52	0.52	0.52	0.52	-3.704%	1	634	-23.077%
2025-01-27	0.54	0.54	0.54	0.54	+8.000%	7	634	-25.926%
2025-01-17	0.50	0.50	0.50	0.50	+4.167%	2	633	-20.000%
2025-01-15	0.48	0.48	0.48	0.48	0.000%	100	633	-16.667%
2025-01-13	0.48	0.48	0.48	0.48	-12.727%	1	533	-16.667%
2025-01-07	0.55	0.55	0.53	0.55	+1.852%	21	532	-27.273%
2025-01-06	0.50	0.55	0.50	0.54	+8.000%	16	551	-25.926%
2025-01-03	0.50	0.50	0.50	0.50	-13.793%	20	557	-20.000%
2025-01-02	0.35	0.58	0.35	0.58	+9.434%	18	567	-31.034%
2024-12-26	0.53	0.53	0.53	0.53	+1.923%	1	566	-24.528%
2024-12-23	0.52	0.52	0.52	0.52	-14.754%	1	565	-23.077%
2024-12-20	0.60	0.65	0.60	0.61	+10.909%	205	564	-34.426%
2024-12-19	0.55	0.55	0.55	0.55	-1.786%	1	363	-27.273%
2024-12-17	0.59	0.59	0.51	0.56	+1.818%	7	362	-28.571%
2024-12-13	0.55	0.55	0.55	0.55	+1.852%	40	358	-27.273%
2024-12-12	0.61	0.62	0.53	0.54	-10.000%	10	338	-25.926%
2024-12-11	0.60	0.60	0.60	0.60	0.000%	13	334	-33.333%
2024-12-10	0.60	0.60	0.25	0.60	0.000%	5	325	-33.333%
2024-12-09	0.58	0.69	0.55	0.60	+13.208%	13	324	-33.333%
2024-12-06	0.53	0.53	0.53	0.53	-3.636%	2	316	-24.528%
2024-12-04	0.55	0.55	0.55	0.55	0.000%	1	315	-27.273%
2024-12-03	0.54	0.55	0.48	0.55	+48.649%	25	314	-27.273%
2024-12-02	0.37	0.37	0.37	0.37	-22.917%	45	299	+8.108%
2024-11-29	0.48	0.48	0.48	0.48	+2.128%	2	254	-16.667%
2024-11-27	0.47	0.47	0.47	0.47	-6.000%	3	251	-14.894%
2024-11-26	0.50	0.50	0.50	0.50	-7.407%	69	251	-20.000%
2024-11-22	0.54	0.54	0.54	0.54	+3.846%	2	182	-25.926%
2024-11-21	0.52	0.52	0.52	0.52	+13.043%	1	182	-23.077%
2024-11-14	0.45	0.46	0.45	0.46	+12.195%	11	183	-13.043%
2024-11-12	0.41	0.41	0.41	0.41	-36.923%	10	173	-2.439%
2024-11-11	0.49	0.65	0.49	0.65	+51.163%	41	163	-38.462%
2024-11-08	0.43	0.43	0.43	0.43	-15.686%	2	142	-6.977%
2024-11-01	0.34	0.55	0.34	0.51	-15.000%	18	142	-21.569%
2024-10-31	0.60	0.60	0.60	0.60	+20.000%	1	134	-33.333%
2024-10-30	0.55	0.55	0.49	0.50	+2.041%	7	134	-20.000%
2024-10-29	0.49	0.49	0.49	0.49	-2.000%	4	131	-18.367%
2024-10-28	0.45	0.50	0.45	0.50	-9.091%	3	127	-20.000%
2024-10-24	0.51	0.55	0.49	0.55	-5.172%	30	125	-27.273%
2024-10-23	0.55	0.58	0.55	0.58	-10.769%	56	96	-31.034%
2024-10-15	0.63	0.65	0.63	0.65	+18.182%	11	76	-38.462%
2024-10-14	0.55	0.55	0.55	0.55	-3.509%	1	65	-27.273%
2024-10-11	0.44	0.57	0.44	0.57	+14.000%	12	66	-29.825%
2024-10-10	0.60	0.60	0.50	0.50	-16.667%	3	66	-20.000%
2024-10-08	0.60	0.60	0.60	0.60	-7.692%	2	64	-33.333%
2024-10-03	0.75	0.75	0.65	0.65	-7.143%	61	62	-38.462%
2024-10-02	0.70	0.70	0.70	0.70	0.000%	1	1	-42.857%