Dark

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

EOD

Jul 29, 2026

1.42-5.333%(-0.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	1.4200	1.4200	1.4200	1.4200	-5.333%	1	226	0.000%
2026-07-28	1.5000	1.5000	1.5000	1.5000	-1.961%	20	227	-5.333%
2026-07-24	1.4000	1.5400	1.3700	1.5300	+42.991%	91	216	-7.190%
2026-07-23	1.0700	1.0700	1.0700	1.0700	+24.419%	1	206	+32.710%
2026-07-22	0.9700	0.9700	0.8600	0.8600	-18.095%	78	205	+65.116%
2026-07-20	1.0500	1.0500	1.0500	1.0500	+10.526%	1	227	+35.238%
2026-07-17	0.9500	0.9500	0.9500	0.9500	+4.396%	16	227	+49.474%
2026-07-15	0.9100	0.9100	0.9100	0.9100	-8.081%	44	211	+56.044%
2026-07-14	0.9900	0.9900	0.9900	0.9900	+2.062%	10	201	+43.434%
2026-07-10	0.9700	0.9700	0.9700	0.9700	-3.960%	85	206	+46.392%
2026-07-09	1.0100	1.0100	1.0100	1.0100	-0.980%	85	291	+40.594%
2026-07-06	1.1300	1.1300	1.0200	1.0200	-17.073%	14	291	+39.216%
2026-07-02	1.2000	1.2400	1.1800	1.2300	+0.820%	54	282	+15.447%
2026-06-22	1.2200	1.2200	1.2200	1.2200	-10.294%	1	282	+16.393%
2026-06-15	1.3600	1.3600	1.3600	1.3600	-24.862%	1	282	+4.412%
2026-06-12	1.8000	1.8100	1.8000	1.8100	+16.774%	2	282	-21.547%
2026-06-01	1.5500	1.5500	1.5500	1.5500	0.000%	3	282	-8.387%
2026-05-29	1.5500	1.5500	1.5500	1.5500	-9.357%	1	282	-8.387%
2026-05-28	1.7100	1.7100	1.7100	1.7100	-7.568%	1	282	-16.959%
2026-05-21	1.8500	1.8500	1.8500	1.8500	+8.187%	1	281	-23.243%
2026-05-11	1.6700	1.7100	1.6700	1.7100	+0.588%	6	282	-16.959%
2026-05-08	1.7000	1.7000	1.7000	1.7000	-6.593%	15	282	-16.471%
2026-05-05	1.8200	1.8200	1.8200	1.8200	-3.191%	10	297	-21.978%
2026-05-04	1.8800	1.8800	1.8800	1.8800	+0.535%	5	307	-24.468%
2026-05-01	1.8700	1.8700	1.8700	1.8700	-0.532%	15	327	-24.064%
2026-04-30	1.8800	1.8800	1.8800	1.8800	-5.051%	1	327	-24.468%
2026-04-29	1.9800	1.9800	1.9800	1.9800	-5.714%	1	327	-28.283%
2026-04-28	2.1000	2.1000	2.1000	2.1000	-4.545%	2	327	-32.381%
2026-04-27	2.2000	2.2000	2.2000	2.2000	+3.286%	1	327	-35.455%
2026-04-24	2.1000	2.1300	2.1000	2.1300	0.000%	2	327	-33.333%
2026-04-22	2.1300	2.1300	2.1300	2.1300	-6.579%	7	327	-33.333%
2026-04-17	2.2800	2.2800	2.2800	2.2800	-5.000%	1	327	-37.719%
2026-04-15	2.4100	2.4100	2.4000	2.4000	-9.434%	2	328	-40.833%
2026-04-14	2.6500	2.6500	2.6500	2.6500	-5.357%	12	328	-46.415%
2026-04-13	2.8000	2.8000	2.8000	2.8000	-14.634%	1	340	-49.286%
2026-04-09	3.2700	3.2800	3.2700	3.2800	-3.529%	5	339	-56.707%
2026-04-08	3.4000	3.4000	3.4000	3.4000	-10.290%	2	340	-58.235%
2026-04-07	3.7400	3.7900	3.7400	3.7900	+3.836%	7	340	-62.533%
2026-04-06	3.6500	3.6500	3.6500	3.6500	-4.948%	2	337	-61.096%
2026-03-30	3.8400	3.8400	3.8400	3.8400	+6.667%	1	337	-63.021%
2026-03-26	3.3400	3.6000	3.3400	3.6000	+17.647%	5	338	-60.556%
2026-03-05	3.0600	3.0600	3.0600	3.0600	+4.437%	14	335	-53.595%
2026-03-04	2.9300	2.9300	2.9300	2.9300	-11.212%	50	335	-51.536%
2026-03-02	3.3000	3.3000	3.3000	3.3000	+7.492%	12	295	-56.970%
2026-02-25	3.0700	3.0700	3.0700	3.0700	-6.687%	3	304	-53.746%
2026-02-11	3.2900	3.2900	3.2900	3.2900	-1.791%	1	304	-56.839%
2026-02-06	3.4500	3.4500	3.3500	3.3500	+4.688%	4	304	-57.612%
2026-01-23	3.2000	3.2000	3.2000	3.2000	+1.911%	2	304	-55.625%
2026-01-22	3.0900	3.1400	3.0900	3.1400	-3.681%	71	304	-54.777%
2026-01-16	3.3000	3.3000	3.2600	3.2600	-8.169%	120	350	-56.442%
2026-01-14	3.5500	3.5500	3.5500	3.5500	+2.899%	1	350	-60.000%
2026-01-13	3.4800	3.4800	3.4500	3.4500	-1.429%	70	350	-58.841%
2026-01-12	3.5000	3.5000	3.5000	3.5000	-4.891%	50	310	-59.429%
2026-01-09	3.7000	3.7000	3.6800	3.6800	-8.000%	100	360	-61.413%
2026-01-07	4.0000	4.0000	4.0000	4.0000	-6.542%	1	360	-64.500%
2026-01-02	4.2500	4.2800	4.2500	4.2800	+1.422%	6	359	-66.822%
2025-12-31	4.2200	4.2200	4.2200	4.2200	-0.236%	1	354	-66.351%
2025-12-30	4.2300	4.2300	4.2300	4.2300	+1.928%	1	354	-66.430%
2025-12-29	4.1300	4.1500	4.1300	4.1500	0.000%	21	353	-65.783%
2025-12-26	4.1500	4.1500	4.1500	4.1500	+3.234%	1	333	-65.783%
2025-12-24	4.0200	4.0200	4.0200	4.0200	-0.741%	65	294	-64.677%
2025-12-23	4.1200	4.1200	4.0500	4.0500	-3.341%	9	294	-64.938%
2025-12-22	4.1900	4.1900	4.1900	4.1900	-4.119%	60	293	-66.110%
2025-12-19	4.3700	4.3700	4.3700	4.3700	-1.577%	60	333	-67.506%
2025-12-18	4.5700	4.5700	4.4400	4.4400	-4.310%	65	293	-68.018%
2025-12-17	4.5800	4.6400	4.5800	4.6400	-1.277%	61	258	-69.397%
2025-12-12	4.7000	4.7000	4.7000	4.7000	+0.642%	2	318	-69.787%
2025-12-10	4.7400	4.7400	4.6700	4.6700	-1.477%	61	318	-69.593%
2025-12-09	4.8400	4.8400	4.7400	4.7400	-5.952%	150	316	-70.042%
2025-12-08	5.0000	5.0500	5.0000	5.0400	+1.818%	140	316	-71.825%
2025-12-05	4.9500	4.9500	4.9500	4.9500	-1.394%	2	316	-71.313%
2025-12-04	5.0200	5.0200	5.0200	5.0200	-2.524%	10	316	-71.713%
2025-12-02	5.2500	5.2500	5.1500	5.1500	-2.462%	30	306	-72.427%
2025-12-01	5.2800	5.2800	5.2800	5.2800	-1.308%	15	322	-73.106%
2025-11-28	5.3500	5.3600	5.3500	5.3500	-3.777%	26	322	-73.458%
2025-11-26	5.5600	5.5600	5.5600	5.5600	-16.391%	20	341	-74.460%
2025-11-21	6.5700	6.6500	6.5700	6.6500	+5.556%	6	340	-78.647%
2025-11-20	5.6300	6.3000	5.6300	6.3000	-2.628%	20	339	-77.460%
2025-11-14	6.4700	6.4700	6.4700	6.4700	+3.520%	10	329	-78.053%
2025-11-13	5.9200	6.2800	5.9200	6.2500	+1.792%	16	329	-77.280%
2025-11-06	6.1400	6.1400	6.1400	6.1400	+3.020%	45	329	-76.873%
2025-11-05	5.9600	5.9800	5.9600	5.9600	+2.582%	45	374	-76.174%
2025-11-04	5.7000	5.8200	5.7000	5.8100	+12.816%	90	331	-75.559%
2025-10-28	5.1500	5.1500	5.1500	5.1500	-3.738%	1	332	-72.427%
2025-10-24	5.0000	5.3500	5.0000	5.3500	+3.883%	7	331	-73.458%
2025-10-23	5.1000	5.1500	5.1000	5.1500	-16.935%	7	329	-72.427%
2025-10-16	6.2000	6.2000	6.2000	6.2000	+2.479%	5	328	-77.097%
2025-10-13	5.9200	6.0500	5.9200	6.0500	0.000%	4	328	-76.529%
2025-10-10	6.0500	6.0500	6.0500	6.0500	+9.009%	12	328	-76.529%
2025-10-02	5.0000	5.5500	5.0000	5.5500	-0.893%	4	316	-74.414%
2025-09-25	5.6000	5.6000	5.6000	5.6000	+9.804%	5	313	-74.643%
2025-09-22	5.0100	5.1000	5.0000	5.1000	-3.409%	4	313	-72.157%
2025-09-16	5.2800	5.2800	5.2800	5.2800	-0.377%	1	313	-73.106%
2025-09-15	5.5000	5.5000	5.3000	5.3000	-8.621%	3	313	-73.208%
2025-09-12	6.0000	6.0000	5.7500	5.8000	-9.375%	3	312	-75.517%
2025-09-11	6.4000	6.4000	6.4000	6.4000	-10.364%	1	310	-77.813%
2025-09-03	7.1400	7.1400	7.1400	7.1400	-6.053%	1	310	-80.112%
2025-09-02	7.6000	7.6000	7.6000	7.6000	+7.042%	1	311	-81.316%
2025-08-28	7.1000	7.1000	7.1000	7.1000	-16.959%	1	310	-80.000%
2025-08-20	8.5500	8.5500	8.5500	8.5500	+7.547%	3	310	-83.392%
2025-08-19	7.6500	7.9500	7.6500	7.9500	+1.923%	5	313	-82.138%
2025-08-15	7.6700	7.8000	7.6700	7.8000	+2.094%	2	311	-81.795%
2025-08-14	7.6400	7.6400	7.6400	7.6400	+0.262%	3	312	-81.414%
2025-08-12	7.6200	7.6200	7.6200	7.6200	-4.750%	1	309	-81.365%
2025-08-08	8.0000	8.0000	8.0000	8.0000	-1.235%	10	309	-82.250%
2025-07-29	8.1000	8.1000	8.1000	8.1000	+3.185%	10	309	-82.469%
2025-07-28	8.1300	8.1300	7.8500	7.8500	-4.617%	163	309	-81.911%
2025-07-25	8.3600	8.3600	8.1700	8.2300	-0.724%	104	346	-82.746%
2025-07-23	8.3900	8.3900	8.2900	8.2900	-2.927%	137	398	-82.871%
2025-07-22	8.6100	8.6700	8.5400	8.5400	-1.726%	132	391	-83.372%
2025-07-18	8.7000	8.7000	8.6900	8.6900	-5.748%	2	383	-83.659%
2025-07-16	9.1100	9.2200	9.1100	9.2200	-0.324%	2	382	-84.599%
2025-07-15	9.2500	9.2500	9.2500	9.2500	-2.323%	40	383	-84.649%
2025-07-11	9.5000	9.5300	9.4700	9.4700	-4.632%	40	399	-85.005%
2025-07-09	10.0400	10.0700	9.9300	9.9300	-10.298%	124	359	-85.700%
2025-07-07	11.4800	11.4800	11.0700	11.0700	+8.743%	7	307	-87.173%
2025-07-03	10.1800	10.1800	10.1800	10.1800	-11.324%	20	307	-86.051%
2025-06-25	11.4000	11.5000	11.2300	11.4800	+4.840%	35	311	-87.631%
2025-06-23	11.4500	11.4500	10.9500	10.9500	-5.195%	31	323	-87.032%
2025-06-20	11.5500	11.5500	11.5500	11.5500	-5.250%	2	294	-87.706%
2025-06-18	12.0200	12.1900	12.0200	12.1900	-6.086%	3	294	-88.351%
2025-06-17	12.9800	12.9800	12.9800	12.9800	+2.690%	1	294	-89.060%
2025-06-13	12.4000	12.6400	12.4000	12.6400	-0.863%	4	295	-88.766%
2025-06-11	12.5000	12.8900	12.5000	12.7500	-0.778%	27	295	-88.863%
2025-06-10	13.2500	13.2500	12.8500	12.8500	-14.333%	45	275	-88.949%
2025-06-09	15.0000	15.0000	15.0000	15.0000	+6.007%	40	271	-90.533%
2025-06-05	14.1500	14.1500	14.1500	14.1500	+28.054%	10	271	-89.965%
2025-06-03	11.0500	11.0500	11.0500	11.0500	-5.957%	4	271	-87.149%
2025-06-02	11.8500	11.9500	11.7500	11.7500	+4.444%	240	270	-87.915%
2025-05-30	11.4000	11.4000	11.2500	11.2500	-0.442%	82	269	-87.378%
2025-05-28	11.4800	11.5000	11.3000	11.3000	-1.739%	57	269	-87.434%
2025-05-27	11.6500	11.6500	11.4000	11.5000	-3.685%	55	269	-87.652%
2025-05-22	12.1000	12.1000	11.8900	11.9400	-3.710%	60	259	-88.107%
2025-05-21	12.4000	12.4000	12.4000	12.4000	+5.802%	1	299	-88.548%
2025-05-20	11.7000	11.7200	11.6600	11.7200	-0.846%	31	300	-87.884%
2025-05-16	11.9500	11.9800	11.8200	11.8200	-2.314%	142	299	-87.986%
2025-05-15	12.4500	12.4500	12.1000	12.1000	-1.786%	31	299	-88.264%
2025-05-14	12.2000	12.4600	12.2000	12.3200	0.000%	49	299	-88.474%
2025-05-13	13.3400	13.3400	12.3200	12.3200	-9.412%	212	277	-88.474%
2025-05-12	13.7500	13.7500	13.4700	13.6000	-10.936%	13	298	-89.559%
2025-05-09	15.2700	15.2700	15.2700	15.2700	-3.659%	30	298	-90.701%
2025-05-08	16.1400	16.1400	15.8500	15.8500	-7.526%	12	290	-91.041%
2025-05-07	17.0500	17.1400	17.0500	17.1400	+4.640%	12	298	-91.715%
2025-05-02	16.7700	16.7700	16.3800	16.3800	-4.823%	242	292	-91.331%
2025-04-29	17.4000	17.4000	17.2100	17.2100	+0.350%	11	303	-91.749%
2025-04-28	17.1500	17.1500	17.1500	17.1500	-0.695%	6	298	-91.720%
2025-04-25	18.3700	18.3700	17.2700	17.2700	-12.112%	372	298	-91.778%
2025-04-24	19.6500	19.6500	19.6500	19.6500	-2.723%	50	231	-92.774%
2025-04-23	20.2000	20.2000	20.2000	20.2000	-20.784%	1	181	-92.970%
2025-04-21	25.6000	25.6000	25.5000	25.5000	+18.329%	3	182	-94.431%
2025-04-15	22.3500	22.3500	21.5500	21.5500	-0.508%	5	181	-93.411%
2025-04-09	27.1800	27.2400	21.6600	21.6600	+3.736%	15	184	-93.444%
2025-04-03	20.8800	20.8800	20.8800	20.8800	+4.400%	2	190	-93.199%
2025-04-02	20.0000	20.0000	20.0000	20.0000	-7.536%	1	191	-92.900%
2025-03-28	21.6300	21.6300	21.6300	21.6300	+6.815%	4	191	-93.435%
2025-03-26	20.2500	20.2500	20.2500	20.2500	+0.746%	2	193	-92.988%
2025-03-24	20.7500	20.7500	20.1000	20.1000	-15.723%	6	193	-92.935%
2025-03-20	23.8500	23.8500	23.8500	23.8500	-1.242%	8	190	-94.046%
2025-03-19	24.1500	24.1500	24.1500	24.1500	-3.477%	2	189	-94.120%
2025-03-18	25.0200	25.0200	25.0200	25.0200	+5.570%	2	189	-94.325%
2025-03-14	23.7000	23.7000	23.7000	23.7000	-7.059%	2	187	-94.008%
2025-03-13	25.6000	25.6000	25.5000	25.5000	-2.224%	52	170	-94.431%
2025-03-11	26.8000	26.8700	26.0800	26.0800	+15.654%	12	170	-94.555%
2025-03-10	22.8000	22.8500	22.5500	22.5500	+17.265%	17	160	-93.703%
2025-03-07	18.8000	19.2300	18.8000	19.2300	+0.786%	30	151	-92.616%
2025-03-06	19.0500	19.3500	19.0500	19.0800	+12.235%	4	150	-92.558%
2025-03-04	19.4800	19.4800	17.0000	17.0000	+5.133%	11	150	-91.647%
2025-03-03	16.2600	16.2600	16.1700	16.1700	-3.750%	2	140	-91.218%
2025-02-28	16.9000	16.9000	16.8000	16.8000	+7.417%	6	142	-91.548%
2025-02-27	15.3000	15.6400	15.3000	15.6400	+6.395%	14	142	-90.921%
2025-02-26	13.9000	14.7500	13.9000	14.7000	+10.526%	9	146	-90.340%
2025-02-25	13.3000	13.3000	13.3000	13.3000	+27.885%	2	147	-89.323%
2025-02-21	10.4000	10.4000	10.4000	10.4000	+7.216%	4	147	-86.346%
2025-02-19	9.7000	9.7000	9.7000	9.7000	-13.393%	8	145	-85.361%
2025-02-11	11.2000	11.2000	11.2000	11.2000	+16.667%	1	137	-87.321%
2025-02-10	9.6000	9.6000	9.6000	9.6000	+6.667%	2	137	-85.208%
2025-02-05	9.0000	9.0000	9.0000	9.0000	+3.448%	5	138	-84.222%
2025-02-04	8.9000	9.0000	8.7000	8.7000	-3.867%	25	138	-83.678%
2025-02-03	9.4500	9.4500	9.0500	9.0500	+13.409%	10	133	-84.309%
2025-01-31	8.2500	8.2500	7.9800	7.9800	-6.338%	50	123	-82.206%
2025-01-29	8.8500	8.8500	8.5200	8.5200	-4.804%	8	134	-83.333%
2025-01-27	8.8000	8.9500	8.8000	8.9500	+1.936%	11	126	-84.134%
2025-01-22	8.7000	8.7800	8.7000	8.7800	-4.357%	6	125	-83.827%
2025-01-21	9.1800	9.1800	9.1800	9.1800	-5.361%	1	124	-84.532%
2025-01-15	9.7000	9.7000	9.7000	9.7000	-5.642%	2	124	-85.361%
2025-01-10	10.2800	10.2800	10.2800	10.2800	+0.489%	32	126	-86.187%
2025-01-08	10.2300	10.2300	10.2300	10.2300	-2.571%	10	120	-86.119%
2025-01-03	10.5000	10.5000	10.5000	10.5000	-1.501%	2	120	-86.476%
2024-12-31	10.4400	10.6600	10.3300	10.6600	+3.195%	16	104	-86.679%
2024-12-27	10.3300	10.3300	10.3300	10.3300	+1.275%	4	104	-86.254%
2024-12-24	10.2000	10.2000	10.2000	10.2000	-3.864%	1	102	-86.078%
2024-12-23	10.3500	10.6100	10.3500	10.6100	-0.841%	3	102	-86.616%
2024-12-20	10.7800	10.7800	10.7000	10.7000	+0.281%	2	100	-86.729%
2024-12-19	10.6700	10.6700	10.6700	10.6700	+8.656%	4	99	-86.692%
2024-12-18	9.8200	9.8200	9.8200	9.8200	+2.292%	2	95	-85.540%
2024-12-17	10.6300	10.6300	9.6000	9.6000	-11.111%	13	95	-85.208%
2024-12-16	10.8000	10.8000	10.8000	10.8000	-0.735%	2	93	-86.852%
2024-12-13	10.8400	10.8800	10.5500	10.8800	-0.639%	14	93	-86.949%
2024-12-12	10.9500	10.9500	10.9500	10.9500	-6.410%	1	90	-87.032%
2024-12-10	11.7000	11.7000	11.7000	11.7000	+5.882%	1	90	-87.863%
2024-12-06	11.0500	11.0500	11.0500	11.0500	-9.053%	6	89	-87.149%
2024-11-27	12.1500	12.1500	12.1500	12.1500	-2.016%	50	76	-88.313%
2024-11-25	12.4000	12.4000	12.4000	12.4000	-8.824%	10	76	-88.548%
2024-11-15	13.6000	13.6000	13.6000	13.6000	+12.211%	28	86	-89.559%
2024-11-14	12.1300	12.1300	12.1200	12.1200	+5.852%	4	86	-88.284%
2024-11-11	11.7000	11.7000	11.4500	11.4500	-9.843%	13	85	-87.598%
2024-11-08	12.7000	12.7000	12.7000	12.7000	-6.411%	20	92	-88.819%
2024-11-07	13.7300	13.7300	13.5700	13.5700	-7.372%	52	82	-89.536%
2024-11-06	14.6500	14.6500	14.6500	14.6500	-20.811%	3	82	-90.307%
2024-11-04	19.2000	19.2000	18.5000	18.5000	+7.246%	3	82	-92.324%
2024-10-30	17.2500	17.2500	17.2500	17.2500	+2.192%	15	82	-91.768%
2024-10-25	16.8800	16.8800	16.8300	16.8800	-1.860%	14	67	-91.588%
2024-10-24	18.5000	18.5000	17.2000	17.2000	-21.101%	53	72	-91.744%
2024-10-23	21.5500	21.8000	21.3500	21.8000	+1.490%	51	74	-93.486%
2024-10-21	21.4800	21.4800	21.4800	21.4800	+0.845%	1	23	-93.389%
2024-10-18	21.5000	21.5000	21.2300	21.3000	-2.069%	10	22	-93.333%
2024-10-17	21.7500	21.7500	21.7500	21.7500	-3.505%	10	19	-93.471%
2024-10-11	22.4800	22.5400	22.1300	22.5400	+11.199%	8	9	-93.700%
2024-10-07	20.2700	20.2700	20.2700	20.2700	-0.637%	1	5	-92.995%
2024-09-26	19.9700	20.4700	19.9700	20.4000	+0.940%	3	4	-93.039%
2024-09-25	20.2100	20.2100	20.2100	20.2100	0.000%	1	1	-92.974%