Dark

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

EOD

Sep 22, 2026

0.2000-31.034%(-0.0900)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.1900	0.2000	0.1900	0.2000	-31.034%	11	953	0.000%
2026-09-04	0.2600	0.2900	0.2600	0.2900	+26.087%	2	941	-31.034%
2026-09-03	0.2300	0.2300	0.2300	0.2300	-42.500%	5	941	-13.043%
2026-08-31	0.4000	0.4000	0.4000	0.4000	+17.647%	2	937	-50.000%
2026-08-28	0.3600	0.3600	0.3300	0.3400	+3.030%	31	939	-41.176%
2026-08-27	0.3400	0.3500	0.3300	0.3300	-15.385%	31	963	-39.394%
2026-08-19	0.3900	0.3900	0.3900	0.3900	-2.500%	2	946	-48.718%
2026-08-18	0.4000	0.4000	0.4000	0.4000	-2.439%	2	948	-50.000%
2026-08-14	0.4100	0.4100	0.4100	0.4100	-12.766%	1	950	-51.220%
2026-08-12	0.4700	0.4700	0.4700	0.4700	+6.818%	1	949	-57.447%
2026-08-11	0.4400	0.4400	0.4400	0.4400	-16.981%	1	949	-54.545%
2026-08-07	0.5300	0.5300	0.5300	0.5300	-5.357%	1	949	-62.264%
2026-08-06	0.5600	0.5600	0.5600	0.5600	-8.197%	1	949	-64.286%
2026-08-04	0.6200	0.6200	0.6100	0.6100	-16.438%	6	948	-67.213%
2026-07-31	0.7300	0.7300	0.7300	0.7300	-8.750%	1	953	-72.603%
2026-07-28	0.8000	0.8000	0.8000	0.8000	-1.235%	1,125	952	-75.000%
2026-07-24	0.8100	0.8100	0.8100	0.8100	+47.273%	1	1,481	-75.309%
2026-07-22	0.5700	0.5700	0.5500	0.5500	-6.780%	1,156	1,481	-63.636%
2026-07-16	0.5700	0.5900	0.5700	0.5900	-6.349%	2	523	-66.102%
2026-07-08	0.6300	0.6300	0.6300	0.6300	-1.563%	15	523	-68.254%
2026-07-07	0.6400	0.6400	0.6400	0.6400	-8.571%	20	523	-68.750%
2026-07-02	0.7000	0.7000	0.7000	0.7000	+1.449%	3	520	-71.429%
2026-07-01	0.6900	0.6900	0.6900	0.6900	-9.211%	1	520	-71.014%
2026-06-29	0.7600	0.7600	0.7600	0.7600	-8.434%	39	520	-73.684%
2026-06-24	0.8300	0.8300	0.8300	0.8300	+13.699%	30	520	-75.904%
2026-06-22	0.7300	0.7300	0.7300	0.7300	-6.410%	3	490	-72.603%
2026-06-17	0.7800	0.7800	0.7800	0.7800	-2.500%	20	488	-74.359%
2026-06-15	0.8000	0.8000	0.8000	0.8000	-16.667%	10	488	-75.000%
2026-06-12	1.1000	1.1000	0.9500	0.9600	-17.949%	26	488	-79.167%
2026-06-10	1.0700	1.1700	1.0700	1.1700	+7.339%	26	488	-82.906%
2026-06-09	1.0900	1.0900	1.0900	1.0900	-0.909%	5	488	-81.651%
2026-06-05	1.1000	1.1000	1.1000	1.1000	+7.843%	3	483	-81.818%
2026-05-28	1.0000	1.0200	1.0000	1.0200	-3.774%	2	483	-80.392%
2026-05-26	1.0600	1.0600	1.0600	1.0600	-1.852%	10	483	-81.132%
2026-05-22	1.0900	1.0900	1.0500	1.0800	-3.571%	8	483	-81.481%
2026-05-18	1.0600	1.1200	1.0600	1.1200	+4.673%	11	484	-82.143%
2026-05-15	1.0700	1.0700	1.0700	1.0700	+2.885%	10	484	-81.308%
2026-05-14	1.0400	1.0400	1.0400	1.0400	-7.143%	10	493	-80.769%
2026-05-11	1.1200	1.1200	1.1200	1.1200	+2.752%	10	493	-82.143%
2026-05-08	1.1000	1.1000	1.0900	1.0900	-3.540%	10	483	-81.651%
2026-05-07	1.1200	1.1300	1.1000	1.1300	-9.600%	36	483	-82.301%
2026-04-28	1.2500	1.2500	1.2500	1.2500	-10.714%	5	483	-84.000%
2026-04-20	1.3700	1.4000	1.3700	1.4000	+2.941%	50	483	-85.714%
2026-04-17	1.3600	1.3600	1.3600	1.3600	-12.258%	10	514	-85.294%
2026-04-15	1.5500	1.5500	1.5500	1.5500	-11.932%	5	524	-87.097%
2026-04-13	1.8300	1.8300	1.7600	1.7600	-14.146%	2	524	-88.636%
2026-04-09	2.0500	2.0500	2.0500	2.0500	-12.766%	5	523	-90.244%
2026-04-02	2.3500	2.3500	2.3500	2.3500	+11.905%	6	523	-91.489%
2026-03-20	2.1000	2.1800	2.1000	2.1000	-11.765%	5	523	-90.476%
2026-03-09	2.3800	2.3800	2.3800	2.3800	+3.030%	1	527	-91.597%
2026-03-03	2.2600	2.3100	2.2600	2.3100	+11.594%	4	527	-91.342%
2026-02-26	2.0700	2.0700	2.0700	2.0700	+1.970%	1	527	-90.338%
2026-02-24	2.0300	2.0300	2.0300	2.0300	-1.932%	10	527	-90.148%
2026-02-18	2.0700	2.0700	2.0700	2.0700	-9.211%	5	517	-90.338%
2026-02-17	2.2800	2.2800	2.2800	2.2800	+2.242%	2	517	-91.228%
2026-02-12	2.2300	2.2300	2.2300	2.2300	+5.687%	5	517	-91.031%
2026-02-11	2.1100	2.1100	2.1100	2.1100	-6.637%	5	517	-90.521%
2026-02-04	2.1700	2.2600	2.1700	2.2600	+10.784%	2	512	-91.150%
2026-02-03	2.0200	2.0400	2.0200	2.0400	+1.493%	2	513	-90.196%
2026-02-02	2.0100	2.0100	2.0100	2.0100	-0.985%	5	511	-90.050%
2026-01-26	2.0300	2.0300	2.0300	2.0300	+1.500%	2	511	-90.148%
2026-01-23	2.0000	2.0000	2.0000	2.0000	+2.564%	3	509	-90.000%
2026-01-22	1.9500	1.9500	1.9500	1.9500	-2.500%	1	506	-89.744%
2026-01-21	1.9300	2.0100	1.9200	2.0000	-0.498%	81	506	-90.000%
2026-01-16	2.0100	2.0100	2.0100	2.0100	-5.634%	1	433	-90.050%
2026-01-15	2.1000	2.1300	2.1000	2.1300	-1.389%	2	433	-90.610%
2026-01-12	2.1600	2.1600	2.1600	2.1600	-17.557%	1	433	-90.741%
2025-12-29	2.6100	2.6200	2.6100	2.6200	-14.098%	23	433	-92.366%
2025-12-16	2.9800	3.0500	2.9800	3.0500	-0.974%	6	433	-93.443%
2025-12-11	3.0800	3.0800	3.0800	3.0800	+0.654%	2	427	-93.506%
2025-12-10	3.0600	3.0600	3.0600	3.0600	-4.375%	10	427	-93.464%
2025-12-05	3.2000	3.2000	3.2000	3.2000	-1.538%	60	437	-93.750%
2025-12-03	3.2500	3.2500	3.2500	3.2500	-2.108%	10	418	-93.846%
2025-12-02	3.3200	3.3200	3.3200	3.3200	-3.768%	1	418	-93.976%
2025-11-28	3.4600	3.4600	3.4500	3.4500	-3.090%	5	418	-94.203%
2025-11-26	3.5600	3.5600	3.5600	3.5600	-19.274%	5	418	-94.382%
2025-11-21	4.4100	4.4100	4.4100	4.4100	+10.250%	45	418	-95.465%
2025-11-19	4.0000	4.0000	4.0000	4.0000	+3.896%	10	463	-95.000%
2025-11-13	3.8500	3.8500	3.8500	3.8500	+3.217%	5	473	-94.805%
2025-11-10	3.7300	3.7300	3.7300	3.7300	-12.646%	4	473	-94.638%
2025-11-07	4.2600	4.2700	4.2000	4.2700	+1.185%	20	473	-95.316%
2025-11-06	3.9700	4.2200	3.9700	4.2200	+10.761%	139	493	-95.261%
2025-11-05	3.7900	3.8100	3.7900	3.8100	+2.145%	45	444	-94.751%
2025-11-04	3.7300	3.7300	3.7300	3.7300	+6.571%	45	478	-94.638%
2025-10-30	3.5000	3.5000	3.5000	3.5000	+11.111%	1	433	-94.286%
2025-10-23	3.1500	3.1500	3.1500	3.1500	-10.000%	1	434	-93.651%
2025-10-22	3.5000	3.5000	3.5000	3.5000	-2.778%	1	433	-94.286%
2025-10-17	3.6000	3.6000	3.6000	3.6000	-5.263%	1	432	-94.444%
2025-10-16	3.8000	3.8000	3.8000	3.8000	+2.703%	2	431	-94.737%
2025-10-15	3.7000	3.7000	3.7000	3.7000	0.000%	1	429	-94.595%
2025-10-14	3.7000	3.7000	3.7000	3.7000	+5.714%	1	428	-94.595%
2025-10-07	3.5000	3.5000	3.5000	3.5000	+6.061%	1	427	-94.286%
2025-10-01	3.2500	3.3000	3.2500	3.3000	+8.197%	14	427	-93.939%
2025-09-22	3.0500	3.0500	3.0500	3.0500	-4.688%	10	434	-93.443%
2025-09-18	3.2000	3.2000	3.2000	3.2000	-1.538%	1	434	-93.750%
2025-09-15	3.1800	3.2500	3.1800	3.2500	-22.619%	4	434	-93.846%
2025-09-05	4.2000	4.2000	4.2000	4.2000	+0.962%	3	434	-95.238%
2025-09-03	4.1500	4.1600	4.1500	4.1600	-3.256%	9	434	-95.192%
2025-08-27	4.3000	4.3000	4.3000	4.3000	-2.935%	1	443	-95.349%
2025-08-25	4.4300	4.4300	4.4300	4.4300	-2.637%	1	442	-95.485%
2025-08-19	4.4500	4.5500	4.4500	4.5500	-1.087%	3	443	-95.604%
2025-08-12	4.6000	4.6000	4.6000	4.6000	-8.367%	2	440	-95.652%
2025-08-05	5.0200	5.0200	5.0200	5.0200	-4.381%	1	440	-96.016%
2025-08-01	5.4000	5.4000	5.2500	5.2500	+3.960%	2	440	-96.190%
2025-07-22	5.0500	5.0500	5.0500	5.0500	0.000%	3	439	-96.040%
2025-07-18	5.0600	5.0600	5.0500	5.0500	-2.885%	2	439	-96.040%
2025-07-17	5.2000	5.2500	5.2000	5.2000	-2.804%	7	439	-96.154%
2025-07-14	5.3500	5.3500	5.3500	5.3500	+1.905%	1	439	-96.262%
2025-07-10	5.3000	5.3000	5.2500	5.2500	-17.969%	15	439	-96.190%
2025-07-07	6.6700	6.6700	6.4000	6.4000	-6.977%	6	425	-96.875%
2025-07-01	6.8800	6.8800	6.8800	6.8800	+3.148%	1	433	-97.093%
2025-06-25	6.5000	6.6700	6.5000	6.6700	+7.063%	25	434	-97.001%
2025-06-24	6.3000	6.3000	6.2300	6.2300	-1.890%	34	424	-96.790%
2025-06-23	6.7400	6.7400	6.3500	6.3500	-14.651%	6	424	-96.850%
2025-06-13	7.2500	7.4400	7.2500	7.4400	+0.541%	6	428	-97.312%
2025-06-12	7.4500	7.4500	7.4000	7.4000	-2.246%	2	428	-97.297%
2025-06-11	7.4500	7.5700	7.3000	7.5700	-1.688%	8	428	-97.358%
2025-06-10	7.8200	7.8200	7.7000	7.7000	-3.870%	2	427	-97.403%
2025-06-09	8.0100	8.0100	8.0100	8.0100	-18.265%	1	426	-97.503%
2025-06-05	7.4000	9.8000	7.4000	9.8000	+44.118%	210	425	-97.959%
2025-06-04	6.8000	6.8000	6.8000	6.8000	+2.256%	1	311	-97.059%
2025-06-03	6.6000	6.6500	6.6000	6.6500	-5.540%	23	311	-96.992%
2025-06-02	7.0400	7.0400	7.0400	7.0400	+2.774%	24	310	-97.159%
2025-05-30	6.8500	6.8500	6.8500	6.8500	-0.291%	2	286	-97.080%
2025-05-29	6.8700	6.8700	6.8700	6.8700	-3.916%	1	285	-97.089%
2025-05-19	7.4500	7.4500	7.1500	7.1500	-1.651%	15	286	-97.203%
2025-05-14	7.2700	7.2700	7.2700	7.2700	-0.683%	5	290	-97.249%
2025-05-13	7.9300	7.9300	7.3200	7.3200	-27.811%	32	285	-97.268%
2025-05-05	10.1400	10.1400	10.1400	10.1400	+1.502%	1	271	-98.028%
2025-05-02	9.9900	9.9900	9.9900	9.9900	-6.636%	26	270	-97.998%
2025-04-30	10.8000	10.8000	10.7000	10.7000	+5.941%	2	270	-98.131%
2025-04-29	10.1000	10.1000	10.1000	10.1000	-3.810%	10	271	-98.020%
2025-04-28	9.7500	10.5000	9.7500	10.5000	-11.765%	2	261	-98.095%
2025-04-24	12.0000	12.0000	11.9000	11.9000	-15.901%	2	262	-98.319%
2025-04-17	13.9800	14.1500	13.9800	14.1500	-4.585%	10	262	-98.587%
2025-04-11	14.8300	14.8300	14.8300	14.8300	-14.327%	18	262	-98.651%
2025-04-07	19.0000	19.0000	16.8500	17.3100	+7.516%	27	256	-98.845%
2025-04-04	15.0000	16.1000	15.0000	16.1000	+23.846%	4	249	-98.758%
2025-04-02	12.9000	13.0000	12.8500	13.0000	+1.167%	3	249	-98.462%
2025-04-01	12.4100	12.8500	12.4000	12.8500	+2.800%	4	249	-98.444%
2025-03-26	11.5100	12.5000	11.5100	12.5000	+5.664%	2	248	-98.400%
2025-03-24	11.8300	11.8300	11.8300	11.8300	-18.694%	3	247	-98.309%
2025-03-20	14.6000	14.6000	14.5500	14.5500	+2.465%	39	247	-98.625%
2025-03-19	14.7000	14.7000	14.2000	14.2000	-5.960%	4	254	-98.592%
2025-03-18	15.1000	15.1000	15.1000	15.1000	+4.716%	1	252	-98.675%
2025-03-17	14.4200	14.4200	14.4200	14.4200	+8.015%	1	251	-98.613%
2025-03-14	14.3800	14.3800	13.3500	13.3500	-17.897%	52	251	-98.502%
2025-03-11	17.0500	17.0500	15.5000	16.2600	-0.793%	3	250	-98.770%
2025-03-10	16.0000	16.5000	16.0000	16.3900	+33.252%	10	248	-98.780%
2025-03-07	12.3000	12.3000	12.3000	12.3000	+16.477%	2	248	-98.374%
2025-03-06	10.5000	10.5600	10.5000	10.5600	-4.000%	25	246	-98.106%
2025-03-05	11.0000	11.0000	11.0000	11.0000	+6.693%	8	246	-98.182%
2025-03-04	11.5200	11.5200	10.3100	10.3100	+13.297%	11	246	-98.060%
2025-02-28	9.5500	9.5500	9.1000	9.1000	+3.292%	14	235	-97.802%
2025-02-27	9.0600	9.0600	8.5400	8.8100	+3.041%	17	233	-97.730%
2025-02-26	7.8100	8.5500	7.8100	8.5500	+9.615%	13	238	-97.661%
2025-02-25	7.0000	7.9000	7.0000	7.8000	+33.333%	23	248	-97.436%
2025-02-20	5.9200	5.9300	5.8300	5.8500	+2.632%	6	248	-96.581%
2025-02-19	5.6800	5.7900	5.6000	5.7000	-12.308%	10	248	-96.491%
2025-02-11	6.5000	6.5000	6.5000	6.5000	+15.044%	1	248	-96.923%
2025-02-10	5.6500	5.6500	5.6500	5.6500	+4.630%	2	248	-96.460%
2025-02-06	5.6500	5.6500	5.4000	5.4000	+1.887%	23	250	-96.296%
2025-02-03	5.3000	5.3000	5.3000	5.3000	+1.923%	1	228	-96.226%
2025-01-31	5.2000	5.2000	5.2000	5.2000	+1.961%	2	227	-96.154%
2025-01-30	5.0000	5.1000	5.0000	5.1000	-2.857%	2	225	-96.078%
2025-01-29	5.2500	5.2500	5.2500	5.2500	-1.869%	1	225	-96.190%
2025-01-27	5.3500	5.3500	5.3500	5.3500	0.000%	47	224	-96.262%
2025-01-23	5.3500	5.3500	5.3500	5.3500	+0.375%	2	233	-96.262%
2025-01-22	5.1500	5.3300	5.1500	5.3300	-3.267%	21	231	-96.248%
2025-01-21	5.6900	5.7000	5.5100	5.5100	-3.333%	20	232	-96.370%
2025-01-17	5.6800	5.7000	5.6800	5.7000	-1.384%	42	236	-96.491%
2025-01-15	5.8000	5.8300	5.7600	5.7800	-6.774%	27	236	-96.540%
2025-01-08	6.2000	6.2000	6.2000	6.2000	-2.362%	1	235	-96.774%
2025-01-07	6.4000	6.4600	6.3500	6.3500	+0.634%	10	235	-96.850%
2025-01-06	6.2000	6.3700	6.2000	6.3100	-1.406%	15	235	-96.830%
2025-01-03	6.4000	6.4000	6.4000	6.4000	-5.882%	2	230	-96.875%
2025-01-02	6.5500	7.0000	6.5500	6.8000	-20.930%	4	230	-97.059%
2024-12-27	8.6000	8.6000	8.6000	8.6000	+22.857%	4	227	-97.674%
2024-12-19	7.0500	7.0500	7.0000	7.0000	+8.527%	30	227	-97.143%
2024-12-18	6.4500	6.4500	6.4500	6.4500	+3.865%	1	237	-96.899%
2024-12-17	6.5000	6.5000	6.2100	6.2100	-5.909%	11	236	-96.779%
2024-12-16	6.5000	6.7000	6.5000	6.6000	-1.493%	6	222	-96.970%
2024-12-13	6.7000	6.7000	6.7000	6.7000	-2.899%	2	222	-97.015%
2024-12-11	7.3000	7.3000	6.9000	6.9000	-2.405%	3	222	-97.101%
2024-12-10	7.0700	7.0700	7.0700	7.0700	+4.124%	4	221	-97.171%
2024-12-09	6.7900	6.7900	6.7900	6.7900	-1.594%	1	217	-97.054%
2024-12-06	6.9000	6.9000	6.9000	6.9000	0.000%	2	217	-97.101%
2024-12-05	6.9000	6.9000	6.9000	6.9000	-4.167%	1	217	-97.101%
2024-12-04	7.1000	7.2000	6.9500	7.2000	+2.857%	83	216	-97.222%
2024-12-03	7.0000	7.0000	7.0000	7.0000	0.000%	1	159	-97.143%
2024-12-02	6.8800	7.0000	6.8000	7.0000	0.000%	4	158	-97.143%
2024-11-27	7.1500	7.2000	7.0000	7.0000	-1.408%	3	153	-97.143%
2024-11-26	7.0700	7.1000	7.0500	7.1000	-2.069%	3	153	-97.183%
2024-11-25	7.1800	7.2500	7.0000	7.2500	+2.113%	9	150	-97.241%
2024-11-22	7.2500	7.3500	7.1000	7.1000	-2.740%	46	141	-97.183%
2024-11-19	7.3000	7.3000	7.3000	7.3000	0.000%	1	120	-97.260%
2024-11-18	7.4000	7.4000	7.3000	7.3000	+14.961%	24	121	-97.260%
2024-11-13	6.3500	6.3500	6.3500	6.3500	-1.550%	1	97	-96.850%
2024-11-12	6.4500	6.4500	6.4500	6.4500	-6.114%	2	96	-96.899%
2024-11-11	6.8700	6.8700	6.8700	6.8700	-6.531%	1	94	-97.089%
2024-11-08	7.3500	7.3500	7.3500	7.3500	-5.769%	2	94	-97.279%
2024-11-07	7.9500	7.9500	7.8000	7.8000	-4.878%	5	93	-97.436%
2024-11-06	8.4700	8.4700	8.0000	8.2000	-17.172%	3	88	-97.561%
2024-11-05	9.9000	9.9000	9.9000	9.9000	-5.714%	2	87	-97.980%
2024-11-01	10.5000	10.5000	10.5000	10.5000	+5.000%	8	88	-98.095%
2024-10-29	9.9000	10.0800	9.8500	10.0000	+3.627%	27	88	-98.000%
2024-10-28	9.4600	9.6500	9.4600	9.6500	-0.822%	15	71	-97.927%
2024-10-25	9.7700	9.8300	9.7300	9.7300	-1.816%	60	60	-97.945%
2024-10-24	10.1500	10.1500	9.8800	9.9100	-18.099%	12	43	-97.982%
2024-10-23	12.1000	12.1000	12.1000	12.1000	+0.083%	1	37	-98.347%
2024-10-18	12.1000	12.1000	12.0900	12.0900	-1.547%	22	36	-98.346%
2024-10-17	12.2800	12.2800	12.2800	12.2800	-4.510%	10	38	-98.371%
2024-10-11	12.8600	12.8600	12.8600	12.8600	+4.894%	2	28	-98.445%
2024-10-10	12.2600	12.2600	12.2600	12.2600	+3.460%	1	27	-98.369%
2024-10-08	11.8500	11.8500	11.8500	11.8500	-3.265%	5	27	-98.312%
2024-10-03	12.2500	12.2500	12.2500	12.2500	+0.164%	1	22	-98.367%
2024-10-02	12.2300	12.2300	12.2300	12.2300	+6.348%	8	21	-98.365%
2024-09-30	11.1300	11.5000	11.1300	11.5000	-2.542%	11	21	-98.261%
2024-09-25	11.8000	11.8000	11.8000	11.8000	-2.881%	10	10	-98.305%
2024-09-24	12.0000	12.1500	12.0000	12.1500	0.000%	10	10	-98.354%