Dark

TSLA20270115P145
TSLA Jan 15 2027 145.00 Put (TSLA270115P00145000)
option OPRA

EOD

Sep 16, 2026

0.4500-10.000%(-0.0500)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.4500	0.4500	0.4500	0.4500	-10.000%	4	316	0.000%
2026-09-15	0.5000	0.5000	0.5000	0.5000	+13.636%	71	312	-10.000%
2026-09-09	0.4400	0.4400	0.4400	0.4400	-10.204%	5	261	+2.273%
2026-09-02	0.4900	0.4900	0.4900	0.4900	-5.769%	39	259	-8.163%
2026-09-01	0.5100	0.5200	0.5100	0.5200	-1.887%	32	220	-13.462%
2026-08-31	0.5200	0.5400	0.5000	0.5300	-1.852%	67	237	-15.094%
2026-08-28	0.5400	0.5500	0.5200	0.5400	-5.263%	29	242	-16.667%
2026-08-25	0.5700	0.5700	0.5700	0.5700	-24.000%	2	224	-21.053%
2026-08-12	0.7500	0.7500	0.7500	0.7500	+2.740%	1	226	-40.000%
2026-08-11	0.7300	0.7300	0.7300	0.7300	-23.958%	1	227	-38.356%
2026-08-05	0.9600	0.9600	0.9600	0.9600	-32.394%	1	227	-53.125%
2026-07-29	1.4200	1.4200	1.4200	1.4200	-5.333%	1	226	-68.310%
2026-07-28	1.5000	1.5000	1.5000	1.5000	-1.961%	20	227	-70.000%
2026-07-24	1.4000	1.5400	1.3700	1.5300	+42.991%	91	216	-70.588%
2026-07-23	1.0700	1.0700	1.0700	1.0700	+24.419%	1	206	-57.944%
2026-07-22	0.9700	0.9700	0.8600	0.8600	-18.095%	78	205	-47.674%
2026-07-20	1.0500	1.0500	1.0500	1.0500	+10.526%	1	227	-57.143%
2026-07-17	0.9500	0.9500	0.9500	0.9500	+4.396%	16	227	-52.632%
2026-07-15	0.9100	0.9100	0.9100	0.9100	-8.081%	44	211	-50.549%
2026-07-14	0.9900	0.9900	0.9900	0.9900	+2.062%	10	201	-54.545%
2026-07-10	0.9700	0.9700	0.9700	0.9700	-3.960%	85	206	-53.608%
2026-07-09	1.0100	1.0100	1.0100	1.0100	-0.980%	85	291	-55.446%
2026-07-06	1.1300	1.1300	1.0200	1.0200	-17.073%	14	291	-55.882%
2026-07-02	1.2000	1.2400	1.1800	1.2300	+0.820%	54	282	-63.415%
2026-06-22	1.2200	1.2200	1.2200	1.2200	-10.294%	1	282	-63.115%
2026-06-15	1.3600	1.3600	1.3600	1.3600	-24.862%	1	282	-66.912%
2026-06-12	1.8000	1.8100	1.8000	1.8100	+16.774%	2	282	-75.138%
2026-06-01	1.5500	1.5500	1.5500	1.5500	0.000%	3	282	-70.968%
2026-05-29	1.5500	1.5500	1.5500	1.5500	-9.357%	1	282	-70.968%
2026-05-28	1.7100	1.7100	1.7100	1.7100	-7.568%	1	282	-73.684%
2026-05-21	1.8500	1.8500	1.8500	1.8500	+8.187%	1	281	-75.676%
2026-05-11	1.6700	1.7100	1.6700	1.7100	+0.588%	6	282	-73.684%
2026-05-08	1.7000	1.7000	1.7000	1.7000	-6.593%	15	282	-73.529%
2026-05-05	1.8200	1.8200	1.8200	1.8200	-3.191%	10	297	-75.275%
2026-05-04	1.8800	1.8800	1.8800	1.8800	+0.535%	5	307	-76.064%
2026-05-01	1.8700	1.8700	1.8700	1.8700	-0.532%	15	327	-75.936%
2026-04-30	1.8800	1.8800	1.8800	1.8800	-5.051%	1	327	-76.064%
2026-04-29	1.9800	1.9800	1.9800	1.9800	-5.714%	1	327	-77.273%
2026-04-28	2.1000	2.1000	2.1000	2.1000	-4.545%	2	327	-78.571%
2026-04-27	2.2000	2.2000	2.2000	2.2000	+3.286%	1	327	-79.545%
2026-04-24	2.1000	2.1300	2.1000	2.1300	0.000%	2	327	-78.873%
2026-04-22	2.1300	2.1300	2.1300	2.1300	-6.579%	7	327	-78.873%
2026-04-17	2.2800	2.2800	2.2800	2.2800	-5.000%	1	327	-80.263%
2026-04-15	2.4100	2.4100	2.4000	2.4000	-9.434%	2	328	-81.250%
2026-04-14	2.6500	2.6500	2.6500	2.6500	-5.357%	12	328	-83.019%
2026-04-13	2.8000	2.8000	2.8000	2.8000	-14.634%	1	340	-83.929%
2026-04-09	3.2700	3.2800	3.2700	3.2800	-3.529%	5	339	-86.280%
2026-04-08	3.4000	3.4000	3.4000	3.4000	-10.290%	2	340	-86.765%
2026-04-07	3.7400	3.7900	3.7400	3.7900	+3.836%	7	340	-88.127%
2026-04-06	3.6500	3.6500	3.6500	3.6500	-4.948%	2	337	-87.671%
2026-03-30	3.8400	3.8400	3.8400	3.8400	+6.667%	1	337	-88.281%
2026-03-26	3.3400	3.6000	3.3400	3.6000	+17.647%	5	338	-87.500%
2026-03-05	3.0600	3.0600	3.0600	3.0600	+4.437%	14	335	-85.294%
2026-03-04	2.9300	2.9300	2.9300	2.9300	-11.212%	50	335	-84.642%
2026-03-02	3.3000	3.3000	3.3000	3.3000	+7.492%	12	295	-86.364%
2026-02-25	3.0700	3.0700	3.0700	3.0700	-6.687%	3	304	-85.342%
2026-02-11	3.2900	3.2900	3.2900	3.2900	-1.791%	1	304	-86.322%
2026-02-06	3.4500	3.4500	3.3500	3.3500	+4.688%	4	304	-86.567%
2026-01-23	3.2000	3.2000	3.2000	3.2000	+1.911%	2	304	-85.938%
2026-01-22	3.0900	3.1400	3.0900	3.1400	-3.681%	71	304	-85.669%
2026-01-16	3.3000	3.3000	3.2600	3.2600	-8.169%	120	350	-86.196%
2026-01-14	3.5500	3.5500	3.5500	3.5500	+2.899%	1	350	-87.324%
2026-01-13	3.4800	3.4800	3.4500	3.4500	-1.429%	70	350	-86.957%
2026-01-12	3.5000	3.5000	3.5000	3.5000	-4.891%	50	310	-87.143%
2026-01-09	3.7000	3.7000	3.6800	3.6800	-8.000%	100	360	-87.772%
2026-01-07	4.0000	4.0000	4.0000	4.0000	-6.542%	1	360	-88.750%
2026-01-02	4.2500	4.2800	4.2500	4.2800	+1.422%	6	359	-89.486%
2025-12-31	4.2200	4.2200	4.2200	4.2200	-0.236%	1	354	-89.336%
2025-12-30	4.2300	4.2300	4.2300	4.2300	+1.928%	1	354	-89.362%
2025-12-29	4.1300	4.1500	4.1300	4.1500	0.000%	21	353	-89.157%
2025-12-26	4.1500	4.1500	4.1500	4.1500	+3.234%	1	333	-89.157%
2025-12-24	4.0200	4.0200	4.0200	4.0200	-0.741%	65	294	-88.806%
2025-12-23	4.1200	4.1200	4.0500	4.0500	-3.341%	9	294	-88.889%
2025-12-22	4.1900	4.1900	4.1900	4.1900	-4.119%	60	293	-89.260%
2025-12-19	4.3700	4.3700	4.3700	4.3700	-1.577%	60	333	-89.703%
2025-12-18	4.5700	4.5700	4.4400	4.4400	-4.310%	65	293	-89.865%
2025-12-17	4.5800	4.6400	4.5800	4.6400	-1.277%	61	258	-90.302%
2025-12-12	4.7000	4.7000	4.7000	4.7000	+0.642%	2	318	-90.426%
2025-12-10	4.7400	4.7400	4.6700	4.6700	-1.477%	61	318	-90.364%
2025-12-09	4.8400	4.8400	4.7400	4.7400	-5.952%	150	316	-90.506%
2025-12-08	5.0000	5.0500	5.0000	5.0400	+1.818%	140	316	-91.071%
2025-12-05	4.9500	4.9500	4.9500	4.9500	-1.394%	2	316	-90.909%
2025-12-04	5.0200	5.0200	5.0200	5.0200	-2.524%	10	316	-91.036%
2025-12-02	5.2500	5.2500	5.1500	5.1500	-2.462%	30	306	-91.262%
2025-12-01	5.2800	5.2800	5.2800	5.2800	-1.308%	15	322	-91.477%
2025-11-28	5.3500	5.3600	5.3500	5.3500	-3.777%	26	322	-91.589%
2025-11-26	5.5600	5.5600	5.5600	5.5600	-16.391%	20	341	-91.906%
2025-11-21	6.5700	6.6500	6.5700	6.6500	+5.556%	6	340	-93.233%
2025-11-20	5.6300	6.3000	5.6300	6.3000	-2.628%	20	339	-92.857%
2025-11-14	6.4700	6.4700	6.4700	6.4700	+3.520%	10	329	-93.045%
2025-11-13	5.9200	6.2800	5.9200	6.2500	+1.792%	16	329	-92.800%
2025-11-06	6.1400	6.1400	6.1400	6.1400	+3.020%	45	329	-92.671%
2025-11-05	5.9600	5.9800	5.9600	5.9600	+2.582%	45	374	-92.450%
2025-11-04	5.7000	5.8200	5.7000	5.8100	+12.816%	90	331	-92.255%
2025-10-28	5.1500	5.1500	5.1500	5.1500	-3.738%	1	332	-91.262%
2025-10-24	5.0000	5.3500	5.0000	5.3500	+3.883%	7	331	-91.589%
2025-10-23	5.1000	5.1500	5.1000	5.1500	-16.935%	7	329	-91.262%
2025-10-16	6.2000	6.2000	6.2000	6.2000	+2.479%	5	328	-92.742%
2025-10-13	5.9200	6.0500	5.9200	6.0500	0.000%	4	328	-92.562%
2025-10-10	6.0500	6.0500	6.0500	6.0500	+9.009%	12	328	-92.562%
2025-10-02	5.0000	5.5500	5.0000	5.5500	-0.893%	4	316	-91.892%
2025-09-25	5.6000	5.6000	5.6000	5.6000	+9.804%	5	313	-91.964%
2025-09-22	5.0100	5.1000	5.0000	5.1000	-3.409%	4	313	-91.176%
2025-09-16	5.2800	5.2800	5.2800	5.2800	-0.377%	1	313	-91.477%
2025-09-15	5.5000	5.5000	5.3000	5.3000	-8.621%	3	313	-91.509%
2025-09-12	6.0000	6.0000	5.7500	5.8000	-9.375%	3	312	-92.241%
2025-09-11	6.4000	6.4000	6.4000	6.4000	-10.364%	1	310	-92.969%
2025-09-03	7.1400	7.1400	7.1400	7.1400	-6.053%	1	310	-93.697%
2025-09-02	7.6000	7.6000	7.6000	7.6000	+7.042%	1	311	-94.079%
2025-08-28	7.1000	7.1000	7.1000	7.1000	-16.959%	1	310	-93.662%
2025-08-20	8.5500	8.5500	8.5500	8.5500	+7.547%	3	310	-94.737%
2025-08-19	7.6500	7.9500	7.6500	7.9500	+1.923%	5	313	-94.340%
2025-08-15	7.6700	7.8000	7.6700	7.8000	+2.094%	2	311	-94.231%
2025-08-14	7.6400	7.6400	7.6400	7.6400	+0.262%	3	312	-94.110%
2025-08-12	7.6200	7.6200	7.6200	7.6200	-4.750%	1	309	-94.094%
2025-08-08	8.0000	8.0000	8.0000	8.0000	-1.235%	10	309	-94.375%
2025-07-29	8.1000	8.1000	8.1000	8.1000	+3.185%	10	309	-94.444%
2025-07-28	8.1300	8.1300	7.8500	7.8500	-4.617%	163	309	-94.268%
2025-07-25	8.3600	8.3600	8.1700	8.2300	-0.724%	104	346	-94.532%
2025-07-23	8.3900	8.3900	8.2900	8.2900	-2.927%	137	398	-94.572%
2025-07-22	8.6100	8.6700	8.5400	8.5400	-1.726%	132	391	-94.731%
2025-07-18	8.7000	8.7000	8.6900	8.6900	-5.748%	2	383	-94.822%
2025-07-16	9.1100	9.2200	9.1100	9.2200	-0.324%	2	382	-95.119%
2025-07-15	9.2500	9.2500	9.2500	9.2500	-2.323%	40	383	-95.135%
2025-07-11	9.5000	9.5300	9.4700	9.4700	-4.632%	40	399	-95.248%
2025-07-09	10.0400	10.0700	9.9300	9.9300	-10.298%	124	359	-95.468%
2025-07-07	11.4800	11.4800	11.0700	11.0700	+8.743%	7	307	-95.935%
2025-07-03	10.1800	10.1800	10.1800	10.1800	-11.324%	20	307	-95.580%
2025-06-25	11.4000	11.5000	11.2300	11.4800	+4.840%	35	311	-96.080%
2025-06-23	11.4500	11.4500	10.9500	10.9500	-5.195%	31	323	-95.890%
2025-06-20	11.5500	11.5500	11.5500	11.5500	-5.250%	2	294	-96.104%
2025-06-18	12.0200	12.1900	12.0200	12.1900	-6.086%	3	294	-96.308%
2025-06-17	12.9800	12.9800	12.9800	12.9800	+2.690%	1	294	-96.533%
2025-06-13	12.4000	12.6400	12.4000	12.6400	-0.863%	4	295	-96.440%
2025-06-11	12.5000	12.8900	12.5000	12.7500	-0.778%	27	295	-96.471%
2025-06-10	13.2500	13.2500	12.8500	12.8500	-14.333%	45	275	-96.498%
2025-06-09	15.0000	15.0000	15.0000	15.0000	+6.007%	40	271	-97.000%
2025-06-05	14.1500	14.1500	14.1500	14.1500	+28.054%	10	271	-96.820%
2025-06-03	11.0500	11.0500	11.0500	11.0500	-5.957%	4	271	-95.928%
2025-06-02	11.8500	11.9500	11.7500	11.7500	+4.444%	240	270	-96.170%
2025-05-30	11.4000	11.4000	11.2500	11.2500	-0.442%	82	269	-96.000%
2025-05-28	11.4800	11.5000	11.3000	11.3000	-1.739%	57	269	-96.018%
2025-05-27	11.6500	11.6500	11.4000	11.5000	-3.685%	55	269	-96.087%
2025-05-22	12.1000	12.1000	11.8900	11.9400	-3.710%	60	259	-96.231%
2025-05-21	12.4000	12.4000	12.4000	12.4000	+5.802%	1	299	-96.371%
2025-05-20	11.7000	11.7200	11.6600	11.7200	-0.846%	31	300	-96.160%
2025-05-16	11.9500	11.9800	11.8200	11.8200	-2.314%	142	299	-96.193%
2025-05-15	12.4500	12.4500	12.1000	12.1000	-1.786%	31	299	-96.281%
2025-05-14	12.2000	12.4600	12.2000	12.3200	0.000%	49	299	-96.347%
2025-05-13	13.3400	13.3400	12.3200	12.3200	-9.412%	212	277	-96.347%
2025-05-12	13.7500	13.7500	13.4700	13.6000	-10.936%	13	298	-96.691%
2025-05-09	15.2700	15.2700	15.2700	15.2700	-3.659%	30	298	-97.053%
2025-05-08	16.1400	16.1400	15.8500	15.8500	-7.526%	12	290	-97.161%
2025-05-07	17.0500	17.1400	17.0500	17.1400	+4.640%	12	298	-97.375%
2025-05-02	16.7700	16.7700	16.3800	16.3800	-4.823%	242	292	-97.253%
2025-04-29	17.4000	17.4000	17.2100	17.2100	+0.350%	11	303	-97.385%
2025-04-28	17.1500	17.1500	17.1500	17.1500	-0.695%	6	298	-97.376%
2025-04-25	18.3700	18.3700	17.2700	17.2700	-12.112%	372	298	-97.394%
2025-04-24	19.6500	19.6500	19.6500	19.6500	-2.723%	50	231	-97.710%
2025-04-23	20.2000	20.2000	20.2000	20.2000	-20.784%	1	181	-97.772%
2025-04-21	25.6000	25.6000	25.5000	25.5000	+18.329%	3	182	-98.235%
2025-04-15	22.3500	22.3500	21.5500	21.5500	-0.508%	5	181	-97.912%
2025-04-09	27.1800	27.2400	21.6600	21.6600	+3.736%	15	184	-97.922%
2025-04-03	20.8800	20.8800	20.8800	20.8800	+4.400%	2	190	-97.845%
2025-04-02	20.0000	20.0000	20.0000	20.0000	-7.536%	1	191	-97.750%
2025-03-28	21.6300	21.6300	21.6300	21.6300	+6.815%	4	191	-97.920%
2025-03-26	20.2500	20.2500	20.2500	20.2500	+0.746%	2	193	-97.778%
2025-03-24	20.7500	20.7500	20.1000	20.1000	-15.723%	6	193	-97.761%
2025-03-20	23.8500	23.8500	23.8500	23.8500	-1.242%	8	190	-98.113%
2025-03-19	24.1500	24.1500	24.1500	24.1500	-3.477%	2	189	-98.137%
2025-03-18	25.0200	25.0200	25.0200	25.0200	+5.570%	2	189	-98.201%
2025-03-14	23.7000	23.7000	23.7000	23.7000	-7.059%	2	187	-98.101%
2025-03-13	25.6000	25.6000	25.5000	25.5000	-2.224%	52	170	-98.235%
2025-03-11	26.8000	26.8700	26.0800	26.0800	+15.654%	12	170	-98.275%
2025-03-10	22.8000	22.8500	22.5500	22.5500	+17.265%	17	160	-98.004%
2025-03-07	18.8000	19.2300	18.8000	19.2300	+0.786%	30	151	-97.660%
2025-03-06	19.0500	19.3500	19.0500	19.0800	+12.235%	4	150	-97.642%
2025-03-04	19.4800	19.4800	17.0000	17.0000	+5.133%	11	150	-97.353%
2025-03-03	16.2600	16.2600	16.1700	16.1700	-3.750%	2	140	-97.217%
2025-02-28	16.9000	16.9000	16.8000	16.8000	+7.417%	6	142	-97.321%
2025-02-27	15.3000	15.6400	15.3000	15.6400	+6.395%	14	142	-97.123%
2025-02-26	13.9000	14.7500	13.9000	14.7000	+10.526%	9	146	-96.939%
2025-02-25	13.3000	13.3000	13.3000	13.3000	+27.885%	2	147	-96.617%
2025-02-21	10.4000	10.4000	10.4000	10.4000	+7.216%	4	147	-95.673%
2025-02-19	9.7000	9.7000	9.7000	9.7000	-13.393%	8	145	-95.361%
2025-02-11	11.2000	11.2000	11.2000	11.2000	+16.667%	1	137	-95.982%
2025-02-10	9.6000	9.6000	9.6000	9.6000	+6.667%	2	137	-95.313%
2025-02-05	9.0000	9.0000	9.0000	9.0000	+3.448%	5	138	-95.000%
2025-02-04	8.9000	9.0000	8.7000	8.7000	-3.867%	25	138	-94.828%
2025-02-03	9.4500	9.4500	9.0500	9.0500	+13.409%	10	133	-95.028%
2025-01-31	8.2500	8.2500	7.9800	7.9800	-6.338%	50	123	-94.361%
2025-01-29	8.8500	8.8500	8.5200	8.5200	-4.804%	8	134	-94.718%
2025-01-27	8.8000	8.9500	8.8000	8.9500	+1.936%	11	126	-94.972%
2025-01-22	8.7000	8.7800	8.7000	8.7800	-4.357%	6	125	-94.875%
2025-01-21	9.1800	9.1800	9.1800	9.1800	-5.361%	1	124	-95.098%
2025-01-15	9.7000	9.7000	9.7000	9.7000	-5.642%	2	124	-95.361%
2025-01-10	10.2800	10.2800	10.2800	10.2800	+0.489%	32	126	-95.623%
2025-01-08	10.2300	10.2300	10.2300	10.2300	-2.571%	10	120	-95.601%
2025-01-03	10.5000	10.5000	10.5000	10.5000	-1.501%	2	120	-95.714%
2024-12-31	10.4400	10.6600	10.3300	10.6600	+3.195%	16	104	-95.779%
2024-12-27	10.3300	10.3300	10.3300	10.3300	+1.275%	4	104	-95.644%
2024-12-24	10.2000	10.2000	10.2000	10.2000	-3.864%	1	102	-95.588%
2024-12-23	10.3500	10.6100	10.3500	10.6100	-0.841%	3	102	-95.759%
2024-12-20	10.7800	10.7800	10.7000	10.7000	+0.281%	2	100	-95.794%
2024-12-19	10.6700	10.6700	10.6700	10.6700	+8.656%	4	99	-95.783%
2024-12-18	9.8200	9.8200	9.8200	9.8200	+2.292%	2	95	-95.418%
2024-12-17	10.6300	10.6300	9.6000	9.6000	-11.111%	13	95	-95.313%
2024-12-16	10.8000	10.8000	10.8000	10.8000	-0.735%	2	93	-95.833%
2024-12-13	10.8400	10.8800	10.5500	10.8800	-0.639%	14	93	-95.864%
2024-12-12	10.9500	10.9500	10.9500	10.9500	-6.410%	1	90	-95.890%
2024-12-10	11.7000	11.7000	11.7000	11.7000	+5.882%	1	90	-96.154%
2024-12-06	11.0500	11.0500	11.0500	11.0500	-9.053%	6	89	-95.928%
2024-11-27	12.1500	12.1500	12.1500	12.1500	-2.016%	50	76	-96.296%
2024-11-25	12.4000	12.4000	12.4000	12.4000	-8.824%	10	76	-96.371%
2024-11-15	13.6000	13.6000	13.6000	13.6000	+12.211%	28	86	-96.691%
2024-11-14	12.1300	12.1300	12.1200	12.1200	+5.852%	4	86	-96.287%
2024-11-11	11.7000	11.7000	11.4500	11.4500	-9.843%	13	85	-96.070%
2024-11-08	12.7000	12.7000	12.7000	12.7000	-6.411%	20	92	-96.457%
2024-11-07	13.7300	13.7300	13.5700	13.5700	-7.372%	52	82	-96.684%
2024-11-06	14.6500	14.6500	14.6500	14.6500	-20.811%	3	82	-96.928%
2024-11-04	19.2000	19.2000	18.5000	18.5000	+7.246%	3	82	-97.568%
2024-10-30	17.2500	17.2500	17.2500	17.2500	+2.192%	15	82	-97.391%
2024-10-25	16.8800	16.8800	16.8300	16.8800	-1.860%	14	67	-97.334%
2024-10-24	18.5000	18.5000	17.2000	17.2000	-21.101%	53	72	-97.384%
2024-10-23	21.5500	21.8000	21.3500	21.8000	+1.490%	51	74	-97.936%
2024-10-21	21.4800	21.4800	21.4800	21.4800	+0.845%	1	23	-97.905%
2024-10-18	21.5000	21.5000	21.2300	21.3000	-2.069%	10	22	-97.887%
2024-10-17	21.7500	21.7500	21.7500	21.7500	-3.505%	10	19	-97.931%
2024-10-11	22.4800	22.5400	22.1300	22.5400	+11.199%	8	9	-98.004%
2024-10-07	20.2700	20.2700	20.2700	20.2700	-0.637%	1	5	-97.780%
2024-09-26	19.9700	20.4700	19.9700	20.4000	+0.940%	3	4	-97.794%
2024-09-25	20.2100	20.2100	20.2100	20.2100	0.000%	1	1	-97.773%