Dark

TSLA20270115P20
TSLA Jan 15 2027 20.00 Put (TSLA270115P00020000)
option OPRA

Inactive

Jul 24, 2026

0.0300-25.000%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.0300	0.0300	0.0300	0.0300	-25.000%	1	4,049	0.000%
2026-07-08	0.0400	0.0400	0.0400	0.0400	-20.000%	1	4,049	-25.000%
2026-07-07	0.0500	0.0500	0.0500	0.0500	+66.667%	2	4,049	-40.000%
2026-06-26	0.0400	0.0400	0.0300	0.0300	-25.000%	381	4,049	0.000%
2026-06-24	0.0400	0.0400	0.0400	0.0400	0.000%	2	3,723	-25.000%
2026-06-22	0.0400	0.0500	0.0400	0.0400	-69.231%	201	3,723	-25.000%
2026-06-18	0.1300	0.1300	0.0700	0.1300	+160.000%	3	3,924	-76.923%
2026-06-12	0.0500	0.0500	0.0500	0.0500	-44.444%	1	3,924	-40.000%
2026-06-10	0.1100	0.1100	0.0900	0.0900	+28.571%	3	3,924	-66.667%
2026-06-03	0.1200	0.1200	0.0700	0.0700	+600.000%	6	3,921	-57.143%
2026-05-27	0.0300	0.0900	0.0100	0.0100	-75.000%	720	3,921	+200.000%
2026-05-21	0.0600	0.0600	0.0400	0.0400	-33.333%	28	3,237	-25.000%
2026-05-20	0.0600	0.0600	0.0600	0.0600	+50.000%	5	3,237	-50.000%
2026-05-15	0.0500	0.0500	0.0400	0.0400	-20.000%	96	3,231	-25.000%
2026-05-14	0.0500	0.0500	0.0500	0.0500	0.000%	2	3,147	-40.000%
2026-05-13	0.0500	0.0500	0.0500	0.0500	-16.667%	5	3,138	-40.000%
2026-05-12	0.0600	0.0600	0.0600	0.0600	0.000%	2	3,138	-50.000%
2026-05-08	0.0600	0.0600	0.0600	0.0600	0.000%	15	3,138	-50.000%
2026-05-06	0.0600	0.0600	0.0600	0.0600	0.000%	10	3,123	-50.000%
2026-04-28	0.0600	0.0600	0.0600	0.0600	0.000%	26	3,113	-50.000%
2026-04-24	0.0600	0.0600	0.0600	0.0600	-14.286%	1	3,139	-50.000%
2026-04-23	0.0700	0.0700	0.0700	0.0700	+16.667%	24	3,139	-57.143%
2026-04-22	0.0600	0.0600	0.0600	0.0600	0.000%	9	3,139	-50.000%
2026-04-21	0.0600	0.0600	0.0600	0.0600	-14.286%	27	3,113	-50.000%
2026-04-20	0.0700	0.0700	0.0700	0.0700	-12.500%	5	3,113	-57.143%
2026-04-17	0.0800	0.0800	0.0800	0.0800	+14.286%	10	3,108	-62.500%
2026-04-13	0.0700	0.0700	0.0700	0.0700	0.000%	13	3,108	-57.143%
2026-04-10	0.0700	0.0700	0.0700	0.0700	-22.222%	2	3,098	-57.143%
2026-03-27	0.0900	0.0900	0.0900	0.0900	+12.500%	1	3,096	-66.667%
2026-03-25	0.0800	0.0800	0.0800	0.0800	0.000%	1	3,095	-62.500%
2026-03-24	0.0800	0.0800	0.0800	0.0800	-11.111%	1	3,094	-62.500%
2026-03-17	0.0900	0.0900	0.0900	0.0900	-10.000%	4	3,093	-66.667%
2026-02-19	0.1000	0.1000	0.1000	0.1000	+11.111%	50	3,093	-70.000%
2026-02-06	0.0500	0.0900	0.0500	0.0900	-10.000%	5	3,091	-66.667%
2026-02-05	0.1000	0.1000	0.1000	0.1000	+100.000%	1	3,091	-70.000%
2026-01-30	0.0500	0.0500	0.0500	0.0500	-16.667%	3	3,092	-40.000%
2026-01-26	0.0800	0.0800	0.0400	0.0600	+50.000%	23	3,092	-50.000%
2026-01-23	0.1800	0.1800	0.0400	0.0400	-42.857%	2	3,092	-25.000%
2026-01-21	0.0700	0.0700	0.0700	0.0700	-30.000%	11	3,092	-57.143%
2026-01-20	0.1000	0.1000	0.1000	0.1000	+66.667%	3	3,094	-70.000%
2026-01-15	0.0600	0.0600	0.0600	0.0600	-40.000%	4	3,094	-50.000%
2026-01-12	0.1000	0.1000	0.1000	0.1000	0.000%	5	3,098	-70.000%
2026-01-07	0.0800	0.1000	0.0800	0.1000	+25.000%	33	3,098	-70.000%
2025-12-24	0.1000	0.1000	0.0800	0.0800	-11.111%	20	3,088	-62.500%
2025-12-23	0.0900	0.0900	0.0900	0.0900	-35.714%	10	3,088	-66.667%
2025-12-18	0.1400	0.1400	0.1400	0.1400	+27.273%	10	3,078	-78.571%
2025-12-17	0.1000	0.1100	0.1000	0.1100	0.000%	21	3,078	-72.727%
2025-12-16	0.1100	0.1100	0.1100	0.1100	-8.333%	85	3,078	-72.727%
2025-12-15	0.0700	0.1200	0.0700	0.1200	-7.692%	4	3,078	-75.000%
2025-12-02	0.1300	0.1300	0.1300	0.1300	-31.579%	19	3,081	-76.923%
2025-11-20	0.1900	0.1900	0.1900	0.1900	+5.556%	2	3,081	-84.211%
2025-11-17	0.1800	0.1800	0.1800	0.1800	+5.882%	1	3,079	-83.333%
2025-11-14	0.2000	0.2000	0.1700	0.1700	-15.000%	8	3,079	-82.353%
2025-11-11	0.1900	0.2000	0.1900	0.2000	+5.263%	110	3,079	-85.000%
2025-11-10	0.1900	0.1900	0.1900	0.1900	+5.556%	1	2,969	-84.211%
2025-11-07	0.2000	0.2400	0.1800	0.1800	-28.000%	52	2,968	-83.333%
2025-11-06	0.2500	0.2600	0.2400	0.2500	+38.889%	616	2,918	-88.000%
2025-10-30	0.1800	0.1800	0.1800	0.1800	+12.500%	450	2,416	-83.333%
2025-10-29	0.1600	0.1600	0.1600	0.1600	-11.111%	300	2,416	-81.250%
2025-10-28	0.1800	0.1800	0.1800	0.1800	+38.462%	5	2,416	-83.333%
2025-10-27	0.1400	0.1400	0.1300	0.1300	0.000%	3	2,414	-76.923%
2025-10-24	0.1600	0.3100	0.1300	0.1300	-38.095%	10	2,414	-76.923%
2025-10-16	0.2100	0.2100	0.2100	0.2100	+31.250%	50	2,413	-85.714%
2025-10-06	0.1600	0.1600	0.1600	0.1600	+6.667%	3	2,441	-81.250%
2025-10-03	0.1500	0.1500	0.1500	0.1500	-21.053%	3	2,438	-80.000%
2025-09-30	0.1900	0.1900	0.1900	0.1900	+18.750%	5	2,438	-84.211%
2025-09-29	0.1800	0.1800	0.1600	0.1600	+14.286%	5	2,438	-81.250%
2025-09-23	0.1400	0.1400	0.1400	0.1400	-12.500%	1	2,438	-78.571%
2025-09-22	0.1600	0.1600	0.1600	0.1600	+14.286%	1	2,438	-81.250%
2025-09-17	0.1400	0.1500	0.1400	0.1400	-26.316%	151	2,438	-78.571%
2025-09-16	0.1900	0.1900	0.1900	0.1900	+5.556%	20	2,288	-84.211%
2025-09-12	0.1600	0.1900	0.1600	0.1800	-10.000%	102	2,288	-83.333%
2025-09-04	0.2000	0.2000	0.2000	0.2000	-4.762%	2	2,187	-85.000%
2025-08-25	0.2100	0.2100	0.2100	0.2100	-8.696%	1	2,187	-85.714%
2025-08-19	0.2300	0.2300	0.2300	0.2300	+15.000%	1	2,186	-86.957%
2025-08-18	0.2000	0.2000	0.2000	0.2000	-9.091%	2	2,185	-85.000%
2025-08-12	0.2300	0.2300	0.2200	0.2200	0.000%	2	2,185	-86.364%
2025-08-11	0.2200	0.2300	0.2200	0.2200	+10.000%	3	2,184	-86.364%
2025-08-04	0.2300	0.2300	0.2000	0.2000	-23.077%	12	2,184	-85.000%
2025-08-01	0.2600	0.2600	0.2600	0.2600	+4.000%	1	2,184	-88.462%
2025-07-28	0.2500	0.2500	0.2500	0.2500	-3.846%	15	2,183	-88.000%
2025-07-25	0.2600	0.2600	0.2600	0.2600	+4.000%	3	2,198	-88.462%
2025-07-24	0.2500	0.2500	0.2500	0.2500	-3.846%	450	2,198	-88.000%
2025-07-23	0.2600	0.2600	0.2600	0.2600	+13.043%	275	1,833	-88.462%
2025-07-22	0.2300	0.2300	0.2300	0.2300	-17.857%	12	1,617	-86.957%
2025-07-18	0.2600	0.2800	0.2600	0.2800	0.000%	84	1,617	-89.286%
2025-07-16	0.2700	0.2800	0.2700	0.2800	+3.704%	141	1,605	-89.286%
2025-07-11	0.2700	0.2700	0.2700	0.2700	0.000%	1	1,524	-88.889%
2025-07-09	0.2700	0.2700	0.2700	0.2700	+12.500%	7	1,523	-88.889%
2025-07-08	0.2700	0.2700	0.2400	0.2400	+4.348%	2	1,520	-87.500%
2025-07-07	0.2300	0.2300	0.2300	0.2300	-17.857%	1	1,520	-86.957%
2025-07-03	0.2800	0.2800	0.2800	0.2800	+3.704%	1	1,520	-89.286%
2025-07-02	0.2800	0.2800	0.2700	0.2700	-10.000%	8	1,520	-88.889%
2025-06-26	0.3000	0.3000	0.3000	0.3000	-14.286%	12	1,537	-90.000%
2025-06-20	0.3500	0.3500	0.3500	0.3500	-10.256%	2	1,549	-91.429%
2025-06-09	0.3900	0.3900	0.3900	0.3900	-11.364%	1	1,549	-92.308%
2025-06-05	0.3500	0.4400	0.3500	0.4400	+46.667%	16	1,548	-93.182%
2025-06-02	0.3000	0.3000	0.3000	0.3000	-14.286%	1	1,532	-90.000%
2025-05-30	0.3200	0.3500	0.3200	0.3500	+29.630%	8	1,532	-91.429%
2025-05-29	0.3000	0.3400	0.2500	0.2700	-22.857%	175	1,529	-88.889%
2025-05-27	0.3400	0.3600	0.3000	0.3500	+2.941%	42	1,378	-91.429%
2025-05-23	0.3600	0.3600	0.3400	0.3400	-5.556%	216	1,461	-91.176%
2025-05-22	0.3600	0.3600	0.3600	0.3600	+12.500%	17	1,461	-91.667%
2025-05-21	0.3700	0.3700	0.3200	0.3200	-8.571%	15	1,475	-90.625%
2025-05-20	0.3500	0.3500	0.3500	0.3500	-2.778%	1	1,485	-91.429%
2025-05-16	0.3600	0.3600	0.3500	0.3600	+2.857%	22	1,486	-91.667%
2025-05-15	0.3300	0.3500	0.3300	0.3500	+16.667%	18	1,488	-91.429%
2025-05-14	0.3500	0.3700	0.3000	0.3000	-9.091%	28	1,496	-90.000%
2025-05-13	0.3600	0.3600	0.3300	0.3300	-10.811%	4	1,498	-90.909%
2025-05-12	0.4000	0.4000	0.3400	0.3700	-9.756%	391	1,499	-91.892%
2025-05-09	0.4100	0.4100	0.4000	0.4100	0.000%	320	1,544	-92.683%
2025-05-08	0.4300	0.4400	0.4000	0.4100	-2.381%	16	1,554	-92.683%
2025-05-07	0.4300	0.4400	0.4200	0.4200	-2.326%	601	1,559	-92.857%
2025-05-05	0.4300	0.4300	0.4300	0.4300	-4.444%	30	2,055	-93.023%
2025-05-02	0.4700	0.4800	0.4500	0.4500	-11.765%	102	2,085	-93.333%
2025-05-01	0.4900	0.5100	0.4900	0.5100	0.000%	27	2,047	-94.118%
2025-04-30	0.4900	0.5100	0.4400	0.5100	-3.774%	387	2,068	-94.118%
2025-04-28	0.5300	0.5300	0.5300	0.5300	+1.923%	1	1,869	-94.340%
2025-04-25	0.5300	0.5500	0.5200	0.5200	-5.455%	84	1,869	-94.231%
2025-04-23	0.6000	0.6000	0.5500	0.5500	-15.385%	42	1,829	-94.545%
2025-04-22	0.6500	0.6500	0.6200	0.6500	-2.985%	246	1,829	-95.385%
2025-04-21	0.7000	0.7300	0.6700	0.6700	-2.899%	40	1,589	-95.522%
2025-04-17	0.6900	0.6900	0.6900	0.6900	-2.817%	3	1,621	-95.652%
2025-04-16	0.7000	0.7100	0.6500	0.7100	0.000%	28	1,621	-95.775%
2025-04-14	0.7000	0.7400	0.6600	0.7100	-8.974%	114	1,597	-95.775%
2025-04-11	0.8400	0.8400	0.7200	0.7800	-3.704%	86	1,524	-96.154%
2025-04-10	0.7500	0.8500	0.7500	0.8100	+14.085%	306	1,483	-96.296%
2025-04-09	1.0000	1.0000	0.6500	0.7100	-25.263%	27	1,277	-95.775%
2025-04-08	0.8500	0.9700	0.8500	0.9500	+1.064%	73	1,272	-96.842%
2025-04-07	0.9000	0.9400	0.9000	0.9400	+10.588%	6	1,239	-96.809%
2025-04-04	0.7000	0.9000	0.7000	0.8500	+46.552%	118	1,238	-96.471%
2025-04-02	0.6000	0.6000	0.5800	0.5800	-13.433%	17	1,221	-94.828%
2025-04-01	0.6700	0.6700	0.6700	0.6700	-4.286%	1	1,204	-95.522%
2025-03-31	0.7000	0.7100	0.7000	0.7000	+1.449%	37	1,204	-95.714%
2025-03-28	0.6600	0.7000	0.6600	0.6900	+6.154%	130	1,168	-95.652%
2025-03-27	0.6900	0.6900	0.6400	0.6500	-4.412%	90	1,103	-95.385%
2025-03-26	0.5700	0.6800	0.5700	0.6800	+6.250%	47	1,078	-95.588%
2025-03-24	0.6400	0.6500	0.6400	0.6400	-11.111%	25	1,097	-95.313%
2025-03-21	0.6900	0.7200	0.6900	0.7200	+2.857%	94	1,076	-95.833%
2025-03-20	0.7000	0.7100	0.7000	0.7000	-2.778%	19	1,037	-95.714%
2025-03-19	0.7200	0.7200	0.7200	0.7200	+7.463%	1	1,018	-95.833%
2025-03-18	0.7100	0.7200	0.6700	0.6700	-2.899%	11	1,017	-95.522%
2025-03-17	0.7100	0.7100	0.6700	0.6900	-2.817%	9	1,010	-95.652%
2025-03-14	0.7200	0.7400	0.6900	0.7100	0.000%	46	1,007	-95.775%
2025-03-13	0.7500	0.7700	0.7000	0.7100	-1.389%	12	984	-95.775%
2025-03-12	0.7600	0.8000	0.7000	0.7200	-4.000%	175	984	-95.833%
2025-03-11	0.7500	0.8500	0.7100	0.7500	-2.597%	220	813	-96.000%
2025-03-10	0.6200	0.8000	0.6200	0.7700	+22.222%	253	595	-96.104%
2025-03-07	0.5700	0.6300	0.5700	0.6300	+12.500%	4	399	-95.238%
2025-03-06	0.5200	0.5800	0.5200	0.5600	0.000%	5	397	-94.643%
2025-03-04	0.5000	0.6000	0.5000	0.5600	+12.000%	16	397	-94.643%
2025-03-03	0.5000	0.5000	0.5000	0.5000	+25.000%	1	397	-94.000%
2025-02-28	0.4800	0.5000	0.4000	0.4000	-4.762%	72	396	-92.500%
2025-02-26	0.4000	0.4200	0.4000	0.4200	+5.000%	3	381	-92.857%
2025-02-25	0.3600	0.4000	0.3600	0.4000	+8.108%	10	378	-92.500%
2025-02-24	0.3700	0.3700	0.3700	0.3700	0.000%	30	378	-91.892%
2025-02-14	0.3700	0.3700	0.3700	0.3700	-11.905%	20	368	-91.892%
2025-02-13	0.4200	0.4200	0.4200	0.4200	+5.000%	2	368	-92.857%
2025-02-12	0.4100	0.4200	0.4000	0.4000	+2.564%	8	368	-92.500%
2025-02-11	0.4000	0.4000	0.3900	0.3900	+2.632%	2	360	-92.308%
2025-02-10	0.3800	0.3800	0.3800	0.3800	+5.556%	31	360	-92.105%
2025-02-07	0.3600	0.3600	0.3600	0.3600	-2.703%	20	359	-91.667%
2025-02-06	0.3500	0.3900	0.3500	0.3700	0.000%	6	369	-91.892%
2025-02-04	0.3800	0.3800	0.3700	0.3700	0.000%	30	363	-91.892%
2025-02-03	0.5000	0.5000	0.3700	0.3700	+8.824%	12	347	-91.892%
2025-01-30	0.3400	0.3400	0.3400	0.3400	-2.857%	1	341	-91.176%
2025-01-29	0.2700	0.3700	0.2700	0.3500	-5.405%	55	341	-91.429%
2025-01-28	0.3700	0.3700	0.3700	0.3700	0.000%	1	286	-91.892%
2025-01-27	0.3700	0.3700	0.3500	0.3700	+2.778%	25	285	-91.892%
2025-01-24	0.3500	0.3700	0.3500	0.3600	+2.857%	102	260	-91.667%
2025-01-23	0.3400	0.3600	0.3200	0.3500	-22.222%	151	209	-91.429%
2025-01-22	0.4500	0.4500	0.4500	0.4500	+25.000%	1	58	-93.333%
2025-01-21	0.4000	0.4000	0.3600	0.3600	-2.703%	2	56	-91.667%
2025-01-17	0.3700	0.3700	0.3700	0.3700	+5.714%	2	56	-91.892%
2025-01-16	0.3500	0.3500	0.3500	0.3500	+2.941%	1	56	-91.429%
2025-01-15	0.3400	0.3400	0.3400	0.3400	-2.857%	1	55	-91.176%
2025-01-14	0.4000	0.4000	0.3500	0.3500	-2.778%	6	55	-91.429%
2025-01-02	0.3600	0.3600	0.3600	0.3600	-16.279%	1	53	-91.667%
2024-12-30	0.4300	0.4300	0.4300	0.4300	+10.256%	3	54	-93.023%
2024-12-20	0.3900	0.3900	0.3900	0.3900	+105.263%	2	54	-92.308%
2024-12-18	0.1900	0.1900	0.1900	0.1900	-57.778%	1	54	-84.211%
2024-12-17	0.4500	0.4500	0.4500	0.4500	-16.667%	1	55	-93.333%
2024-12-10	0.3800	0.5900	0.3800	0.5400	+54.286%	22	54	-94.444%
2024-12-09	0.4400	0.4500	0.3500	0.3500	-7.895%	15	44	-91.429%
2024-12-06	0.3800	0.3800	0.3800	0.3800	-9.524%	2	35	-92.105%
2024-12-05	0.4200	0.4200	0.4200	0.4200	+366.667%	3	35	-92.857%
2024-11-21	0.0900	0.0900	0.0900	0.0900	-75.000%	1	36	-66.667%
2024-11-19	0.3600	0.3600	0.3600	0.3600	+12.500%	5	36	-91.667%
2024-11-12	0.3200	0.3200	0.3200	0.3200	-28.889%	1	36	-90.625%
2024-11-11	0.4000	0.4500	0.4000	0.4500	+21.622%	2	36	-93.333%
2024-11-08	0.3700	0.3700	0.3700	0.3700	+12.121%	2	34	-91.892%
2024-11-06	0.3300	0.3300	0.3300	0.3300	-5.714%	2	33	-90.909%
2024-10-29	0.3500	0.3500	0.3500	0.3500	+6.061%	1	33	-91.429%
2024-10-28	0.3300	0.3300	0.3300	0.3300	-29.787%	5	33	-90.909%
2024-10-15	0.4700	0.4700	0.4700	0.4700	+2.174%	10	33	-93.617%
2024-10-14	0.4600	0.4600	0.4600	0.4600	+27.778%	1	24	-93.478%
2024-10-10	0.3900	0.3900	0.3600	0.3600	-28.000%	2	24	-91.667%
2024-10-01	0.5000	0.5000	0.5000	0.5000	+42.857%	20	22	-94.000%
2024-09-30	0.2500	0.3500	0.2500	0.3500	0.000%	2	2	-91.429%