Dark

TSLA20270115P135
TSLA Jan 15 2027 135.00 Put (TSLA270115P00135000)
option OPRA

EOD

Jul 31, 2026

1.07-8.547%(-0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	1.0700	1.0700	1.0700	1.0700	-8.547%	2	1,030	0.000%
2026-07-30	1.1600	1.1800	1.1600	1.1700	-2.500%	15	1,030	-8.547%
2026-07-29	1.2000	1.2000	1.2000	1.2000	+3.448%	2	1,016	-10.833%
2026-07-24	1.1300	1.1600	1.1300	1.1600	+11.538%	25	1,014	-7.759%
2026-07-23	0.9300	1.0400	0.9300	1.0400	+46.479%	49	1,014	+2.885%
2026-07-22	0.7000	0.7500	0.6900	0.7100	-26.804%	19	1,001	+50.704%
2026-06-30	0.9900	1.0000	0.9700	0.9700	-19.835%	5	997	+10.309%
2026-06-25	1.2100	1.2100	1.2100	1.2100	+21.000%	1	997	-11.570%
2026-06-22	1.0500	1.0500	1.0000	1.0000	-9.091%	2	997	+7.000%
2026-06-17	1.1000	1.1000	1.1000	1.1000	+1.852%	1	996	-2.727%
2026-06-16	1.1400	1.1400	1.0800	1.0800	-8.475%	2	996	-0.926%
2026-06-15	1.1800	1.1800	1.1800	1.1800	-28.916%	1	997	-9.322%
2026-06-09	1.6600	1.6600	1.6600	1.6600	+12.162%	30	997	-35.542%
2026-06-08	1.4800	1.4800	1.4800	1.4800	-6.329%	1	997	-27.703%
2026-06-05	1.4400	1.5800	1.4400	1.5800	+15.328%	13	998	-32.278%
2026-06-03	1.3700	1.3700	1.3700	1.3700	+2.239%	1	985	-21.898%
2026-06-01	1.2400	1.3400	1.2400	1.3400	-6.294%	61	986	-20.149%
2026-05-14	1.4000	1.4300	1.4000	1.4300	-2.055%	2	987	-25.175%
2026-05-13	1.4600	1.4600	1.4600	1.4600	0.000%	5	987	-26.712%
2026-05-12	1.4600	1.4600	1.4600	1.4600	-1.351%	1	987	-26.712%
2026-05-11	1.4800	1.4800	1.4800	1.4800	-14.451%	10	987	-27.703%
2026-04-29	1.7000	1.7300	1.7000	1.7300	-10.363%	6	1,001	-38.150%
2026-04-21	1.9300	1.9300	1.9300	1.9300	+6.044%	1	1,008	-44.560%
2026-04-20	1.8200	1.8200	1.8200	1.8200	-10.784%	1	1,008	-41.209%
2026-04-16	2.0400	2.0400	2.0400	2.0400	-5.116%	10	1,007	-47.549%
2026-04-15	2.1500	2.1500	2.1500	2.1500	-5.286%	1	1,007	-50.233%
2026-04-14	2.3000	2.3300	2.2700	2.2700	-22.789%	3	1,007	-52.863%
2026-04-09	2.9400	2.9400	2.9400	2.9400	+3.158%	1	1,009	-63.605%
2026-04-08	2.8500	2.8500	2.8500	2.8500	-12.308%	1	1,010	-62.456%
2026-04-07	3.2500	3.2500	3.2500	3.2500	+3.503%	1	1,011	-67.077%
2026-04-06	3.1400	3.1400	3.1400	3.1400	+1.290%	1	1,010	-65.924%
2026-04-02	3.0500	3.1000	3.0500	3.1000	-2.516%	8	1,004	-65.484%
2026-03-30	3.1800	3.1800	3.1800	3.1800	-2.154%	2	1,004	-66.352%
2026-03-27	3.2700	3.3000	3.2500	3.2500	+19.485%	5	1,004	-67.077%
2026-02-24	2.7200	2.7200	2.7200	2.7200	-8.108%	1	1,005	-60.662%
2026-02-17	3.0300	3.1000	2.9600	2.9600	0.000%	3	1,004	-63.851%
2026-02-12	2.9300	3.0000	2.9300	2.9600	+4.594%	42	1,001	-63.851%
2026-02-11	2.8300	2.8300	2.8300	2.8300	-9.295%	1	999	-62.191%
2026-02-04	3.1000	3.1200	3.1000	3.1200	+9.091%	30	999	-65.705%
2026-01-20	2.8600	2.8600	2.8600	2.8600	-2.389%	5	989	-62.587%
2026-01-15	2.9300	2.9300	2.9300	2.9300	-3.934%	1	984	-63.481%
2026-01-13	3.0500	3.0500	3.0500	3.0500	-15.278%	1	984	-64.918%
2025-12-29	3.7000	3.7000	3.6000	3.6000	+2.273%	20	984	-70.278%
2025-12-24	3.5700	3.5700	3.5200	3.5200	-9.744%	2	966	-69.602%
2025-12-19	3.9500	3.9500	3.8500	3.9000	-1.515%	4	966	-72.564%
2025-12-15	3.9600	3.9600	3.9600	3.9600	-4.578%	1	967	-72.980%
2025-12-11	4.1800	4.1800	4.1500	4.1500	-0.718%	2	966	-74.217%
2025-12-09	4.1800	4.1800	4.1800	4.1800	-3.908%	1	967	-74.402%
2025-12-08	4.3500	4.3500	4.3500	4.3500	-6.048%	30	967	-75.402%
2025-12-01	4.6300	4.6300	4.6300	4.6300	-1.068%	15	997	-76.890%
2025-11-28	4.6500	4.6800	4.6500	4.6800	-6.400%	10	997	-77.137%
2025-11-25	5.0000	5.0000	5.0000	5.0000	-5.660%	1	1,002	-78.600%
2025-11-14	5.3000	5.3000	5.3000	5.3000	+6.000%	4	1,003	-79.811%
2025-11-13	5.0000	5.0000	5.0000	5.0000	0.000%	1	999	-78.600%
2025-11-10	5.0000	5.0000	5.0000	5.0000	-5.660%	1	998	-78.600%
2025-11-06	5.3000	5.3000	5.3000	5.3000	+2.515%	1	999	-79.811%
2025-11-05	5.1700	5.1700	5.1700	5.1700	+1.373%	4	998	-79.304%
2025-11-04	5.1000	5.1000	5.1000	5.1000	+6.918%	20	994	-79.020%
2025-10-30	4.7700	4.7700	4.7700	4.7700	+9.404%	5	994	-77.568%
2025-10-28	4.3600	4.3600	4.3600	4.3600	-1.357%	5	989	-75.459%
2025-10-23	4.4200	4.4200	4.4200	4.4200	-6.751%	1	989	-75.792%
2025-10-22	4.7400	4.7400	4.7400	4.7400	+3.268%	5	989	-77.426%
2025-10-21	4.5900	4.5900	4.5900	4.5900	-5.361%	1	989	-76.688%
2025-10-20	4.7500	4.8500	4.7500	4.8500	-6.190%	8	989	-77.938%
2025-10-13	5.0500	5.1700	5.0500	5.1700	+3.400%	5	997	-79.304%
2025-10-10	5.0000	5.0000	5.0000	5.0000	-1.961%	1	992	-78.600%
2025-10-03	5.0000	5.1000	5.0000	5.1000	+10.870%	3	991	-79.020%
2025-09-30	4.6500	4.6500	4.6000	4.6000	0.000%	41	988	-76.739%
2025-09-25	4.6000	4.6000	4.6000	4.6000	+2.222%	10	948	-76.739%
2025-09-23	4.5000	4.5000	4.5000	4.5000	+2.273%	25	948	-76.222%
2025-09-19	4.3500	4.4000	4.3500	4.4000	-2.004%	35	923	-75.682%
2025-09-16	4.4900	4.4900	4.4900	4.4900	-2.391%	11	917	-76.169%
2025-09-15	4.6000	4.6000	4.6000	4.6000	-7.071%	2	928	-76.739%
2025-09-12	5.2200	5.2200	4.8500	4.9500	-6.604%	8	930	-78.384%
2025-09-11	5.4800	5.4800	5.2500	5.3000	-4.505%	5	936	-79.811%
2025-09-10	5.5000	5.5500	5.5000	5.5500	-4.639%	3	934	-80.721%
2025-09-08	5.8200	5.8200	5.8200	5.8200	-1.855%	1	933	-81.615%
2025-09-05	5.8800	5.9300	5.8800	5.9300	-0.836%	3	932	-81.956%
2025-09-03	5.9800	5.9800	5.9800	5.9800	-6.563%	1	930	-82.107%
2025-08-25	6.4000	6.4000	6.4000	6.4000	-6.977%	13	930	-83.281%
2025-08-20	6.8800	6.8800	6.8800	6.8800	+4.242%	10	943	-84.448%
2025-08-19	6.4000	6.6000	6.4000	6.6000	+0.763%	5	933	-83.788%
2025-08-15	6.4000	6.5500	6.4000	6.5500	0.000%	13	932	-83.664%
2025-08-11	6.5500	6.5500	6.5500	6.5500	-1.799%	1	919	-83.664%
2025-07-28	6.7800	6.7800	6.6700	6.6700	-11.067%	2	920	-83.958%
2025-07-24	7.5000	7.5000	7.5000	7.5000	-2.471%	1	921	-85.733%
2025-07-16	7.5900	7.6900	7.5900	7.6900	-4.234%	2	922	-86.086%
2025-07-15	8.0300	8.0300	8.0300	8.0300	+2.033%	1	921	-86.675%
2025-07-14	7.8700	7.8700	7.8700	7.8700	-4.024%	1	921	-86.404%
2025-07-09	8.2900	8.2900	8.2000	8.2000	-10.383%	2	921	-86.951%
2025-07-07	9.7000	9.7000	9.1500	9.1500	-3.887%	2	921	-88.306%
2025-07-01	10.3200	10.3200	9.5200	9.5200	+6.132%	4	923	-88.761%
2025-06-26	9.0400	9.0400	8.9700	8.9700	-2.288%	2	920	-88.071%
2025-06-24	9.1800	9.1800	9.1800	9.1800	+0.328%	1	919	-88.344%
2025-06-23	9.8000	9.8000	9.1500	9.1500	-11.337%	11	920	-88.306%
2025-06-18	10.2900	10.3200	10.1800	10.3200	+0.194%	3	921	-89.632%
2025-06-16	10.3000	10.3000	10.3000	10.3000	-5.244%	2	921	-89.612%
2025-06-11	10.4900	10.8700	10.4900	10.8700	-9.417%	15	921	-90.156%
2025-06-09	12.0000	12.0000	12.0000	12.0000	-2.041%	1	912	-91.083%
2025-06-06	12.1500	12.2500	12.1500	12.2500	-19.672%	8	913	-91.265%
2025-06-05	10.7800	15.2500	10.5000	15.2500	+63.978%	6	909	-92.984%
2025-06-03	9.3000	9.3000	9.3000	9.3000	-4.124%	25	909	-88.495%
2025-06-02	9.9000	9.9000	9.7000	9.7000	-0.513%	22	934	-88.969%
2025-05-27	9.7500	9.7500	9.7500	9.7500	-7.583%	10	933	-89.026%
2025-05-23	10.5500	10.5500	10.5500	10.5500	+4.352%	40	903	-89.858%
2025-05-21	10.1100	10.1100	10.1100	10.1100	+2.328%	1	903	-89.416%
2025-05-20	9.8800	9.8800	9.8800	9.8800	-1.692%	1	904	-89.170%
2025-05-16	10.0500	10.0500	10.0500	10.0500	-12.304%	2	904	-89.353%
2025-05-12	11.5000	11.5000	11.4600	11.4600	-13.964%	11	903	-90.663%
2025-05-08	13.3200	13.3200	13.3200	13.3200	-8.138%	1	892	-91.967%
2025-05-07	14.5000	14.5000	14.5000	14.5000	-0.685%	10	891	-92.621%
2025-05-06	14.6800	14.6800	14.6000	14.6000	+0.344%	750	891	-92.671%
2025-04-29	14.5500	14.5500	14.5500	14.5500	-27.612%	2	1,011	-92.646%
2025-04-22	20.0500	20.1000	20.0500	20.1000	+4.688%	61	1,009	-94.677%
2025-04-14	20.3500	20.3500	19.2000	19.2000	-9.220%	62	1,008	-94.427%
2025-04-11	21.1500	21.1500	21.1500	21.1500	+11.316%	10	1,007	-94.941%
2025-04-09	24.1000	24.1000	19.0000	19.0000	-20.168%	4	1,012	-94.368%
2025-04-08	23.8000	23.8000	23.8000	23.8000	-10.189%	10	1,012	-95.504%
2025-04-07	25.7300	26.5000	25.7300	26.5000	+18.304%	5	1,012	-95.962%
2025-04-04	21.3000	22.4000	21.3000	22.4000	+22.404%	26	1,012	-95.223%
2025-04-02	19.5000	19.5000	18.3000	18.3000	-1.613%	3	1,024	-94.153%
2025-03-28	18.6000	18.6000	18.6000	18.6000	+8.140%	10	1,024	-94.247%
2025-03-27	17.2000	17.2000	17.2000	17.2000	-1.546%	1	1,024	-93.779%
2025-03-26	17.4700	17.4700	17.4700	17.4700	+7.574%	1	1,025	-93.875%
2025-03-25	16.2400	16.2400	16.2400	16.2400	-1.992%	1	1,024	-93.411%
2025-03-24	16.9900	16.9900	16.5700	16.5700	-14.145%	4	1,025	-93.543%
2025-03-21	19.3000	19.3000	19.3000	19.3000	-6.988%	2	1,024	-94.456%
2025-03-20	20.3000	20.7500	20.3000	20.7500	+2.217%	5	1,023	-94.843%
2025-03-19	20.3500	20.3500	20.3000	20.3000	+0.744%	4	1,023	-94.729%
2025-03-12	20.1500	20.1500	20.1500	20.1500	-8.824%	1	1,019	-94.690%
2025-03-11	22.9000	22.9000	22.1000	22.1000	+4.245%	7	1,020	-95.158%
2025-03-10	19.2700	21.2000	19.2700	21.2000	+31.351%	37	1,016	-94.953%
2025-03-06	15.2800	16.1400	15.2800	16.1400	+3.995%	8	981	-93.371%
2025-03-04	15.5200	15.5200	15.5200	15.5200	+17.933%	2	981	-93.106%
2025-02-28	13.1600	13.1600	13.1600	13.1600	+11.431%	4	979	-91.869%
2025-02-27	11.8100	11.8100	11.8100	11.8100	+2.785%	2	979	-90.940%
2025-02-25	10.5000	11.4900	10.5000	11.4900	+24.891%	28	979	-90.688%
2025-02-24	9.2000	9.2000	9.2000	9.2000	+2.222%	5	978	-88.370%
2025-02-21	9.0000	9.0000	9.0000	9.0000	+5.882%	2	983	-88.111%
2025-02-20	8.5000	8.5000	8.5000	8.5000	+2.657%	1	982	-87.412%
2025-02-19	8.3000	8.3000	8.2800	8.2800	-8.508%	2	982	-87.077%
2025-02-12	9.0500	9.0500	9.0500	9.0500	-5.236%	1	981	-88.177%
2025-02-11	9.0000	9.6000	9.0000	9.5500	+14.371%	28	981	-88.796%
2025-02-10	8.3500	8.3500	8.3500	8.3500	+4.375%	1	981	-87.186%
2025-02-07	7.6000	8.0000	7.6000	8.0000	0.000%	4	982	-86.625%
2025-02-06	8.0000	8.0000	8.0000	8.0000	+6.667%	1	981	-86.625%
2025-02-03	7.5000	7.5000	7.5000	7.5000	+8.696%	1	980	-85.733%
2025-01-31	6.8200	6.9000	6.8200	6.9000	-2.817%	4	979	-84.493%
2025-01-30	7.1500	7.1500	7.1000	7.1000	-6.946%	2	979	-84.930%
2025-01-28	7.6300	7.6300	7.6300	7.6300	-0.909%	1	977	-85.976%
2025-01-27	7.5000	7.7000	7.5000	7.7000	+7.542%	2	977	-86.104%
2025-01-24	7.3000	7.3000	7.1600	7.1600	-4.533%	60	977	-85.056%
2025-01-23	7.5000	7.5000	7.5000	7.5000	+2.041%	1	973	-85.733%
2025-01-22	7.3500	7.3500	7.3500	7.3500	-5.161%	1	972	-85.442%
2025-01-21	8.0000	8.0000	7.7500	7.7500	-1.899%	3	965	-86.194%
2025-01-17	7.8500	7.9000	7.8200	7.9000	-3.659%	10	965	-86.456%
2025-01-16	8.2000	8.2000	8.2000	8.2000	0.000%	1	965	-86.951%
2025-01-15	8.2000	8.2000	8.2000	8.2000	-6.818%	1	964	-86.951%
2025-01-13	8.8000	8.8000	8.8000	8.8000	+0.686%	2	963	-87.841%
2025-01-08	8.7500	8.7500	8.7400	8.7400	-1.798%	11	970	-87.757%
2025-01-06	8.6000	8.9000	8.6000	8.9000	-1.111%	3	957	-87.978%
2024-12-31	8.9000	9.0000	8.9000	9.0000	+1.580%	12	957	-88.111%
2024-12-27	8.8600	8.8600	8.8600	8.8600	+3.023%	2	957	-87.923%
2024-12-26	8.6000	8.6000	8.6000	8.6000	-12.065%	1	956	-87.558%
2024-12-23	9.7800	9.7800	9.7800	9.7800	+0.102%	1	955	-89.059%
2024-12-20	9.7700	9.7700	9.7700	9.7700	+11.149%	1	955	-89.048%
2024-12-18	8.5000	8.7900	8.5000	8.7900	-0.678%	12	956	-87.827%
2024-12-17	8.8200	8.8500	8.8200	8.8500	-4.324%	2	966	-87.910%
2024-12-16	9.2500	9.3500	9.2500	9.2500	0.000%	3	963	-88.432%
2024-12-13	9.2000	9.2500	9.2000	9.2500	-1.596%	4	963	-88.432%
2024-12-12	9.4000	9.4000	9.4000	9.4000	-5.528%	1	961	-88.617%
2024-12-10	9.6300	9.9500	9.6300	9.9500	-0.500%	8	962	-89.246%
2024-12-09	10.2500	10.2500	10.0000	10.0000	+3.093%	2	960	-89.300%
2024-12-06	9.7000	9.7000	9.7000	9.7000	+0.937%	2	960	-88.969%
2024-12-05	9.7000	9.7000	9.6100	9.6100	-2.929%	11	960	-88.866%
2024-12-03	9.9000	9.9000	9.9000	9.9000	+1.538%	33	959	-89.192%
2024-12-02	9.8500	9.8500	9.7000	9.7500	-6.340%	9	926	-89.026%
2024-11-27	10.4100	10.4100	10.4100	10.4100	+2.059%	2	918	-89.721%
2024-11-22	10.6500	10.6500	10.2000	10.2000	-4.762%	26	918	-89.510%
2024-11-21	10.4500	10.7100	10.4500	10.7100	-3.514%	20	885	-90.009%
2024-11-20	11.1000	11.1000	11.1000	11.1000	+8.082%	1	885	-90.360%
2024-11-14	10.2700	10.2700	10.2700	10.2700	+4.796%	1	884	-89.581%
2024-11-12	9.6500	9.8000	9.6500	9.8000	+0.513%	64	883	-89.082%
2024-11-11	10.1000	10.1000	9.7500	9.7500	-3.465%	15	840	-89.026%
2024-11-08	10.6000	10.8600	10.1000	10.1000	-8.182%	166	825	-89.406%
2024-11-07	11.5000	11.5000	11.0000	11.0000	-10.569%	2	810	-90.273%
2024-11-06	12.3000	12.3000	12.3000	12.3000	-16.610%	10	810	-91.301%
2024-11-05	14.7500	14.7500	14.7500	14.7500	+1.305%	1	811	-92.746%
2024-10-29	14.6900	14.6900	14.5600	14.5600	+2.535%	20	811	-92.651%
2024-10-25	14.3300	14.3300	14.2000	14.2000	-4.698%	6	806	-92.465%
2024-10-24	14.7500	15.2000	14.7500	14.9000	-17.816%	57	806	-92.819%
2024-10-22	18.1300	18.1300	18.1300	18.1300	+1.285%	10	784	-94.098%
2024-10-21	18.4500	18.4500	17.9000	17.9000	+0.562%	8	774	-94.022%
2024-10-18	17.8000	17.8000	17.6500	17.8000	-3.784%	28	769	-93.989%
2024-10-17	18.5000	18.5000	18.5000	18.5000	0.000%	1	755	-94.216%
2024-10-15	18.5000	18.5000	18.5000	18.5000	-1.070%	1	755	-94.216%
2024-10-14	18.6000	18.7000	18.6000	18.7000	-2.503%	11	754	-94.278%
2024-10-11	18.9400	19.1800	18.9400	19.1800	+11.837%	1,520	763	-94.421%
2024-10-07	17.1500	17.1500	17.1500	17.1500	-5.249%	1	3	-93.761%
2024-10-03	17.6000	18.1000	17.6000	18.1000	+10.501%	7	2	-94.088%
2024-09-30	16.3800	16.3800	16.3800	16.3800	0.000%	4	4	-93.468%