Dark

TSLA20270115P115
TSLA Jan 15 2027 115.00 Put (TSLA270115P00115000)
option OPRA

EOD

Jul 31, 2026

0.7300-8.750%(-0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.7300	0.7300	0.7300	0.7300	-8.750%	1	953	0.000%
2026-07-28	0.8000	0.8000	0.8000	0.8000	-1.235%	1,125	952	-8.750%
2026-07-24	0.8100	0.8100	0.8100	0.8100	+47.273%	1	1,481	-9.877%
2026-07-22	0.5700	0.5700	0.5500	0.5500	-6.780%	1,156	1,481	+32.727%
2026-07-16	0.5700	0.5900	0.5700	0.5900	-6.349%	2	523	+23.729%
2026-07-08	0.6300	0.6300	0.6300	0.6300	-1.563%	15	523	+15.873%
2026-07-07	0.6400	0.6400	0.6400	0.6400	-8.571%	20	523	+14.063%
2026-07-02	0.7000	0.7000	0.7000	0.7000	+1.449%	3	520	+4.286%
2026-07-01	0.6900	0.6900	0.6900	0.6900	-9.211%	1	520	+5.797%
2026-06-29	0.7600	0.7600	0.7600	0.7600	-8.434%	39	520	-3.947%
2026-06-24	0.8300	0.8300	0.8300	0.8300	+13.699%	30	520	-12.048%
2026-06-22	0.7300	0.7300	0.7300	0.7300	-6.410%	3	490	0.000%
2026-06-17	0.7800	0.7800	0.7800	0.7800	-2.500%	20	488	-6.410%
2026-06-15	0.8000	0.8000	0.8000	0.8000	-16.667%	10	488	-8.750%
2026-06-12	1.1000	1.1000	0.9500	0.9600	-17.949%	26	488	-23.958%
2026-06-10	1.0700	1.1700	1.0700	1.1700	+7.339%	26	488	-37.607%
2026-06-09	1.0900	1.0900	1.0900	1.0900	-0.909%	5	488	-33.028%
2026-06-05	1.1000	1.1000	1.1000	1.1000	+7.843%	3	483	-33.636%
2026-05-28	1.0000	1.0200	1.0000	1.0200	-3.774%	2	483	-28.431%
2026-05-26	1.0600	1.0600	1.0600	1.0600	-1.852%	10	483	-31.132%
2026-05-22	1.0900	1.0900	1.0500	1.0800	-3.571%	8	483	-32.407%
2026-05-18	1.0600	1.1200	1.0600	1.1200	+4.673%	11	484	-34.821%
2026-05-15	1.0700	1.0700	1.0700	1.0700	+2.885%	10	484	-31.776%
2026-05-14	1.0400	1.0400	1.0400	1.0400	-7.143%	10	493	-29.808%
2026-05-11	1.1200	1.1200	1.1200	1.1200	+2.752%	10	493	-34.821%
2026-05-08	1.1000	1.1000	1.0900	1.0900	-3.540%	10	483	-33.028%
2026-05-07	1.1200	1.1300	1.1000	1.1300	-9.600%	36	483	-35.398%
2026-04-28	1.2500	1.2500	1.2500	1.2500	-10.714%	5	483	-41.600%
2026-04-20	1.3700	1.4000	1.3700	1.4000	+2.941%	50	483	-47.857%
2026-04-17	1.3600	1.3600	1.3600	1.3600	-12.258%	10	514	-46.324%
2026-04-15	1.5500	1.5500	1.5500	1.5500	-11.932%	5	524	-52.903%
2026-04-13	1.8300	1.8300	1.7600	1.7600	-14.146%	2	524	-58.523%
2026-04-09	2.0500	2.0500	2.0500	2.0500	-12.766%	5	523	-64.390%
2026-04-02	2.3500	2.3500	2.3500	2.3500	+11.905%	6	523	-68.936%
2026-03-20	2.1000	2.1800	2.1000	2.1000	-11.765%	5	523	-65.238%
2026-03-09	2.3800	2.3800	2.3800	2.3800	+3.030%	1	527	-69.328%
2026-03-03	2.2600	2.3100	2.2600	2.3100	+11.594%	4	527	-68.398%
2026-02-26	2.0700	2.0700	2.0700	2.0700	+1.970%	1	527	-64.734%
2026-02-24	2.0300	2.0300	2.0300	2.0300	-1.932%	10	527	-64.039%
2026-02-18	2.0700	2.0700	2.0700	2.0700	-9.211%	5	517	-64.734%
2026-02-17	2.2800	2.2800	2.2800	2.2800	+2.242%	2	517	-67.982%
2026-02-12	2.2300	2.2300	2.2300	2.2300	+5.687%	5	517	-67.265%
2026-02-11	2.1100	2.1100	2.1100	2.1100	-6.637%	5	517	-65.403%
2026-02-04	2.1700	2.2600	2.1700	2.2600	+10.784%	2	512	-67.699%
2026-02-03	2.0200	2.0400	2.0200	2.0400	+1.493%	2	513	-64.216%
2026-02-02	2.0100	2.0100	2.0100	2.0100	-0.985%	5	511	-63.682%
2026-01-26	2.0300	2.0300	2.0300	2.0300	+1.500%	2	511	-64.039%
2026-01-23	2.0000	2.0000	2.0000	2.0000	+2.564%	3	509	-63.500%
2026-01-22	1.9500	1.9500	1.9500	1.9500	-2.500%	1	506	-62.564%
2026-01-21	1.9300	2.0100	1.9200	2.0000	-0.498%	81	506	-63.500%
2026-01-16	2.0100	2.0100	2.0100	2.0100	-5.634%	1	433	-63.682%
2026-01-15	2.1000	2.1300	2.1000	2.1300	-1.389%	2	433	-65.728%
2026-01-12	2.1600	2.1600	2.1600	2.1600	-17.557%	1	433	-66.204%
2025-12-29	2.6100	2.6200	2.6100	2.6200	-14.098%	23	433	-72.137%
2025-12-16	2.9800	3.0500	2.9800	3.0500	-0.974%	6	433	-76.066%
2025-12-11	3.0800	3.0800	3.0800	3.0800	+0.654%	2	427	-76.299%
2025-12-10	3.0600	3.0600	3.0600	3.0600	-4.375%	10	427	-76.144%
2025-12-05	3.2000	3.2000	3.2000	3.2000	-1.538%	60	437	-77.188%
2025-12-03	3.2500	3.2500	3.2500	3.2500	-2.108%	10	418	-77.538%
2025-12-02	3.3200	3.3200	3.3200	3.3200	-3.768%	1	418	-78.012%
2025-11-28	3.4600	3.4600	3.4500	3.4500	-3.090%	5	418	-78.841%
2025-11-26	3.5600	3.5600	3.5600	3.5600	-19.274%	5	418	-79.494%
2025-11-21	4.4100	4.4100	4.4100	4.4100	+10.250%	45	418	-83.447%
2025-11-19	4.0000	4.0000	4.0000	4.0000	+3.896%	10	463	-81.750%
2025-11-13	3.8500	3.8500	3.8500	3.8500	+3.217%	5	473	-81.039%
2025-11-10	3.7300	3.7300	3.7300	3.7300	-12.646%	4	473	-80.429%
2025-11-07	4.2600	4.2700	4.2000	4.2700	+1.185%	20	473	-82.904%
2025-11-06	3.9700	4.2200	3.9700	4.2200	+10.761%	139	493	-82.701%
2025-11-05	3.7900	3.8100	3.7900	3.8100	+2.145%	45	444	-80.840%
2025-11-04	3.7300	3.7300	3.7300	3.7300	+6.571%	45	478	-80.429%
2025-10-30	3.5000	3.5000	3.5000	3.5000	+11.111%	1	433	-79.143%
2025-10-23	3.1500	3.1500	3.1500	3.1500	-10.000%	1	434	-76.825%
2025-10-22	3.5000	3.5000	3.5000	3.5000	-2.778%	1	433	-79.143%
2025-10-17	3.6000	3.6000	3.6000	3.6000	-5.263%	1	432	-79.722%
2025-10-16	3.8000	3.8000	3.8000	3.8000	+2.703%	2	431	-80.789%
2025-10-15	3.7000	3.7000	3.7000	3.7000	0.000%	1	429	-80.270%
2025-10-14	3.7000	3.7000	3.7000	3.7000	+5.714%	1	428	-80.270%
2025-10-07	3.5000	3.5000	3.5000	3.5000	+6.061%	1	427	-79.143%
2025-10-01	3.2500	3.3000	3.2500	3.3000	+8.197%	14	427	-77.879%
2025-09-22	3.0500	3.0500	3.0500	3.0500	-4.688%	10	434	-76.066%
2025-09-18	3.2000	3.2000	3.2000	3.2000	-1.538%	1	434	-77.188%
2025-09-15	3.1800	3.2500	3.1800	3.2500	-22.619%	4	434	-77.538%
2025-09-05	4.2000	4.2000	4.2000	4.2000	+0.962%	3	434	-82.619%
2025-09-03	4.1500	4.1600	4.1500	4.1600	-3.256%	9	434	-82.452%
2025-08-27	4.3000	4.3000	4.3000	4.3000	-2.935%	1	443	-83.023%
2025-08-25	4.4300	4.4300	4.4300	4.4300	-2.637%	1	442	-83.521%
2025-08-19	4.4500	4.5500	4.4500	4.5500	-1.087%	3	443	-83.956%
2025-08-12	4.6000	4.6000	4.6000	4.6000	-8.367%	2	440	-84.130%
2025-08-05	5.0200	5.0200	5.0200	5.0200	-4.381%	1	440	-85.458%
2025-08-01	5.4000	5.4000	5.2500	5.2500	+3.960%	2	440	-86.095%
2025-07-22	5.0500	5.0500	5.0500	5.0500	0.000%	3	439	-85.545%
2025-07-18	5.0600	5.0600	5.0500	5.0500	-2.885%	2	439	-85.545%
2025-07-17	5.2000	5.2500	5.2000	5.2000	-2.804%	7	439	-85.962%
2025-07-14	5.3500	5.3500	5.3500	5.3500	+1.905%	1	439	-86.355%
2025-07-10	5.3000	5.3000	5.2500	5.2500	-17.969%	15	439	-86.095%
2025-07-07	6.6700	6.6700	6.4000	6.4000	-6.977%	6	425	-88.594%
2025-07-01	6.8800	6.8800	6.8800	6.8800	+3.148%	1	433	-89.390%
2025-06-25	6.5000	6.6700	6.5000	6.6700	+7.063%	25	434	-89.055%
2025-06-24	6.3000	6.3000	6.2300	6.2300	-1.890%	34	424	-88.283%
2025-06-23	6.7400	6.7400	6.3500	6.3500	-14.651%	6	424	-88.504%
2025-06-13	7.2500	7.4400	7.2500	7.4400	+0.541%	6	428	-90.188%
2025-06-12	7.4500	7.4500	7.4000	7.4000	-2.246%	2	428	-90.135%
2025-06-11	7.4500	7.5700	7.3000	7.5700	-1.688%	8	428	-90.357%
2025-06-10	7.8200	7.8200	7.7000	7.7000	-3.870%	2	427	-90.519%
2025-06-09	8.0100	8.0100	8.0100	8.0100	-18.265%	1	426	-90.886%
2025-06-05	7.4000	9.8000	7.4000	9.8000	+44.118%	210	425	-92.551%
2025-06-04	6.8000	6.8000	6.8000	6.8000	+2.256%	1	311	-89.265%
2025-06-03	6.6000	6.6500	6.6000	6.6500	-5.540%	23	311	-89.023%
2025-06-02	7.0400	7.0400	7.0400	7.0400	+2.774%	24	310	-89.631%
2025-05-30	6.8500	6.8500	6.8500	6.8500	-0.291%	2	286	-89.343%
2025-05-29	6.8700	6.8700	6.8700	6.8700	-3.916%	1	285	-89.374%
2025-05-19	7.4500	7.4500	7.1500	7.1500	-1.651%	15	286	-89.790%
2025-05-14	7.2700	7.2700	7.2700	7.2700	-0.683%	5	290	-89.959%
2025-05-13	7.9300	7.9300	7.3200	7.3200	-27.811%	32	285	-90.027%
2025-05-05	10.1400	10.1400	10.1400	10.1400	+1.502%	1	271	-92.801%
2025-05-02	9.9900	9.9900	9.9900	9.9900	-6.636%	26	270	-92.693%
2025-04-30	10.8000	10.8000	10.7000	10.7000	+5.941%	2	270	-93.178%
2025-04-29	10.1000	10.1000	10.1000	10.1000	-3.810%	10	271	-92.772%
2025-04-28	9.7500	10.5000	9.7500	10.5000	-11.765%	2	261	-93.048%
2025-04-24	12.0000	12.0000	11.9000	11.9000	-15.901%	2	262	-93.866%
2025-04-17	13.9800	14.1500	13.9800	14.1500	-4.585%	10	262	-94.841%
2025-04-11	14.8300	14.8300	14.8300	14.8300	-14.327%	18	262	-95.078%
2025-04-07	19.0000	19.0000	16.8500	17.3100	+7.516%	27	256	-95.783%
2025-04-04	15.0000	16.1000	15.0000	16.1000	+23.846%	4	249	-95.466%
2025-04-02	12.9000	13.0000	12.8500	13.0000	+1.167%	3	249	-94.385%
2025-04-01	12.4100	12.8500	12.4000	12.8500	+2.800%	4	249	-94.319%
2025-03-26	11.5100	12.5000	11.5100	12.5000	+5.664%	2	248	-94.160%
2025-03-24	11.8300	11.8300	11.8300	11.8300	-18.694%	3	247	-93.829%
2025-03-20	14.6000	14.6000	14.5500	14.5500	+2.465%	39	247	-94.983%
2025-03-19	14.7000	14.7000	14.2000	14.2000	-5.960%	4	254	-94.859%
2025-03-18	15.1000	15.1000	15.1000	15.1000	+4.716%	1	252	-95.166%
2025-03-17	14.4200	14.4200	14.4200	14.4200	+8.015%	1	251	-94.938%
2025-03-14	14.3800	14.3800	13.3500	13.3500	-17.897%	52	251	-94.532%
2025-03-11	17.0500	17.0500	15.5000	16.2600	-0.793%	3	250	-95.510%
2025-03-10	16.0000	16.5000	16.0000	16.3900	+33.252%	10	248	-95.546%
2025-03-07	12.3000	12.3000	12.3000	12.3000	+16.477%	2	248	-94.065%
2025-03-06	10.5000	10.5600	10.5000	10.5600	-4.000%	25	246	-93.087%
2025-03-05	11.0000	11.0000	11.0000	11.0000	+6.693%	8	246	-93.364%
2025-03-04	11.5200	11.5200	10.3100	10.3100	+13.297%	11	246	-92.919%
2025-02-28	9.5500	9.5500	9.1000	9.1000	+3.292%	14	235	-91.978%
2025-02-27	9.0600	9.0600	8.5400	8.8100	+3.041%	17	233	-91.714%
2025-02-26	7.8100	8.5500	7.8100	8.5500	+9.615%	13	238	-91.462%
2025-02-25	7.0000	7.9000	7.0000	7.8000	+33.333%	23	248	-90.641%
2025-02-20	5.9200	5.9300	5.8300	5.8500	+2.632%	6	248	-87.521%
2025-02-19	5.6800	5.7900	5.6000	5.7000	-12.308%	10	248	-87.193%
2025-02-11	6.5000	6.5000	6.5000	6.5000	+15.044%	1	248	-88.769%
2025-02-10	5.6500	5.6500	5.6500	5.6500	+4.630%	2	248	-87.080%
2025-02-06	5.6500	5.6500	5.4000	5.4000	+1.887%	23	250	-86.481%
2025-02-03	5.3000	5.3000	5.3000	5.3000	+1.923%	1	228	-86.226%
2025-01-31	5.2000	5.2000	5.2000	5.2000	+1.961%	2	227	-85.962%
2025-01-30	5.0000	5.1000	5.0000	5.1000	-2.857%	2	225	-85.686%
2025-01-29	5.2500	5.2500	5.2500	5.2500	-1.869%	1	225	-86.095%
2025-01-27	5.3500	5.3500	5.3500	5.3500	0.000%	47	224	-86.355%
2025-01-23	5.3500	5.3500	5.3500	5.3500	+0.375%	2	233	-86.355%
2025-01-22	5.1500	5.3300	5.1500	5.3300	-3.267%	21	231	-86.304%
2025-01-21	5.6900	5.7000	5.5100	5.5100	-3.333%	20	232	-86.751%
2025-01-17	5.6800	5.7000	5.6800	5.7000	-1.384%	42	236	-87.193%
2025-01-15	5.8000	5.8300	5.7600	5.7800	-6.774%	27	236	-87.370%
2025-01-08	6.2000	6.2000	6.2000	6.2000	-2.362%	1	235	-88.226%
2025-01-07	6.4000	6.4600	6.3500	6.3500	+0.634%	10	235	-88.504%
2025-01-06	6.2000	6.3700	6.2000	6.3100	-1.406%	15	235	-88.431%
2025-01-03	6.4000	6.4000	6.4000	6.4000	-5.882%	2	230	-88.594%
2025-01-02	6.5500	7.0000	6.5500	6.8000	-20.930%	4	230	-89.265%
2024-12-27	8.6000	8.6000	8.6000	8.6000	+22.857%	4	227	-91.512%
2024-12-19	7.0500	7.0500	7.0000	7.0000	+8.527%	30	227	-89.571%
2024-12-18	6.4500	6.4500	6.4500	6.4500	+3.865%	1	237	-88.682%
2024-12-17	6.5000	6.5000	6.2100	6.2100	-5.909%	11	236	-88.245%
2024-12-16	6.5000	6.7000	6.5000	6.6000	-1.493%	6	222	-88.939%
2024-12-13	6.7000	6.7000	6.7000	6.7000	-2.899%	2	222	-89.104%
2024-12-11	7.3000	7.3000	6.9000	6.9000	-2.405%	3	222	-89.420%
2024-12-10	7.0700	7.0700	7.0700	7.0700	+4.124%	4	221	-89.675%
2024-12-09	6.7900	6.7900	6.7900	6.7900	-1.594%	1	217	-89.249%
2024-12-06	6.9000	6.9000	6.9000	6.9000	0.000%	2	217	-89.420%
2024-12-05	6.9000	6.9000	6.9000	6.9000	-4.167%	1	217	-89.420%
2024-12-04	7.1000	7.2000	6.9500	7.2000	+2.857%	83	216	-89.861%
2024-12-03	7.0000	7.0000	7.0000	7.0000	0.000%	1	159	-89.571%
2024-12-02	6.8800	7.0000	6.8000	7.0000	0.000%	4	158	-89.571%
2024-11-27	7.1500	7.2000	7.0000	7.0000	-1.408%	3	153	-89.571%
2024-11-26	7.0700	7.1000	7.0500	7.1000	-2.069%	3	153	-89.718%
2024-11-25	7.1800	7.2500	7.0000	7.2500	+2.113%	9	150	-89.931%
2024-11-22	7.2500	7.3500	7.1000	7.1000	-2.740%	46	141	-89.718%
2024-11-19	7.3000	7.3000	7.3000	7.3000	0.000%	1	120	-90.000%
2024-11-18	7.4000	7.4000	7.3000	7.3000	+14.961%	24	121	-90.000%
2024-11-13	6.3500	6.3500	6.3500	6.3500	-1.550%	1	97	-88.504%
2024-11-12	6.4500	6.4500	6.4500	6.4500	-6.114%	2	96	-88.682%
2024-11-11	6.8700	6.8700	6.8700	6.8700	-6.531%	1	94	-89.374%
2024-11-08	7.3500	7.3500	7.3500	7.3500	-5.769%	2	94	-90.068%
2024-11-07	7.9500	7.9500	7.8000	7.8000	-4.878%	5	93	-90.641%
2024-11-06	8.4700	8.4700	8.0000	8.2000	-17.172%	3	88	-91.098%
2024-11-05	9.9000	9.9000	9.9000	9.9000	-5.714%	2	87	-92.626%
2024-11-01	10.5000	10.5000	10.5000	10.5000	+5.000%	8	88	-93.048%
2024-10-29	9.9000	10.0800	9.8500	10.0000	+3.627%	27	88	-92.700%
2024-10-28	9.4600	9.6500	9.4600	9.6500	-0.822%	15	71	-92.435%
2024-10-25	9.7700	9.8300	9.7300	9.7300	-1.816%	60	60	-92.497%
2024-10-24	10.1500	10.1500	9.8800	9.9100	-18.099%	12	43	-92.634%
2024-10-23	12.1000	12.1000	12.1000	12.1000	+0.083%	1	37	-93.967%
2024-10-18	12.1000	12.1000	12.0900	12.0900	-1.547%	22	36	-93.962%
2024-10-17	12.2800	12.2800	12.2800	12.2800	-4.510%	10	38	-94.055%
2024-10-11	12.8600	12.8600	12.8600	12.8600	+4.894%	2	28	-94.323%
2024-10-10	12.2600	12.2600	12.2600	12.2600	+3.460%	1	27	-94.046%
2024-10-08	11.8500	11.8500	11.8500	11.8500	-3.265%	5	27	-93.840%
2024-10-03	12.2500	12.2500	12.2500	12.2500	+0.164%	1	22	-94.041%
2024-10-02	12.2300	12.2300	12.2300	12.2300	+6.348%	8	21	-94.031%
2024-09-30	11.1300	11.5000	11.1300	11.5000	-2.542%	11	21	-93.652%
2024-09-25	11.8000	11.8000	11.8000	11.8000	-2.881%	10	10	-93.814%
2024-09-24	12.0000	12.1500	12.0000	12.1500	0.000%	10	10	-93.992%