Dark

TSLA20270115P25
TSLA Jan 15 2027 25.00 Put (TSLA270115P00025000)
option OPRA

EOD

Sep 16, 2026

0.0200-71.429%(-0.0500)500

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0200	0.0200	0.0200	0.0200	-71.429%	500	1,717	0.000%
2026-09-09	0.0700	0.0700	0.0700	0.0700	+40.000%	4	1,217	-71.429%
2026-08-28	0.0500	0.0500	0.0500	0.0500	-50.000%	1	1,215	-60.000%
2026-08-21	0.1700	0.1700	0.0300	0.1000	+400.000%	21	1,215	-80.000%
2026-08-13	0.0200	0.0200	0.0200	0.0200	-60.000%	5	1,226	0.000%
2026-08-11	0.0500	0.0500	0.0500	0.0500	-66.667%	7	1,226	-60.000%
2026-08-10	0.0200	0.1500	0.0200	0.1500	+650.000%	7	1,226	-86.667%
2026-08-07	0.0200	0.0200	0.0200	0.0200	-50.000%	10	1,221	0.000%
2026-08-06	0.1900	0.1900	0.0300	0.0400	-73.333%	10	1,221	-50.000%
2026-07-31	0.1500	0.1500	0.1500	0.1500	-40.000%	1	1,221	-86.667%
2026-07-29	0.2500	0.2500	0.2500	0.2500	+525.000%	1	1,221	-92.000%
2026-07-24	0.0400	0.0400	0.0400	0.0400	-42.857%	16	1,221	-50.000%
2026-07-21	0.2000	0.2000	0.0700	0.0700	+250.000%	2	1,214	-71.429%
2026-07-20	0.0200	0.0200	0.0200	0.0200	-50.000%	1	1,215	0.000%
2026-07-17	0.0400	0.0400	0.0400	0.0400	-69.231%	1	1,215	-50.000%
2026-07-16	0.0200	0.1300	0.0200	0.1300	+116.667%	7	1,214	-84.615%
2026-07-15	0.0600	0.0600	0.0600	0.0600	-70.000%	1	1,210	-66.667%
2026-07-13	0.1500	0.2000	0.1500	0.2000	+66.667%	2	1,210	-90.000%
2026-07-09	0.2000	0.2000	0.1200	0.1200	-7.692%	2	1,210	-83.333%
2026-07-08	0.2600	0.2600	0.1300	0.1300	-13.333%	2	1,211	-84.615%
2026-07-06	0.1500	0.1500	0.1500	0.1500	-28.571%	1	1,212	-86.667%
2026-07-02	0.2100	0.2100	0.2100	0.2100	+40.000%	1	1,212	-90.476%
2026-07-01	0.1500	0.1500	0.1500	0.1500	+150.000%	1	1,212	-86.667%
2026-06-29	0.1200	0.1200	0.0600	0.0600	+20.000%	2	1,212	-66.667%
2026-06-26	0.1500	0.1500	0.0500	0.0500	-66.667%	16	1,212	-60.000%
2026-06-25	0.1500	0.1500	0.1500	0.1500	0.000%	1	1,212	-86.667%
2026-06-24	0.1500	0.1500	0.1500	0.1500	+15.385%	1	1,211	-86.667%
2026-06-23	0.1200	0.1300	0.1200	0.1300	-27.778%	3	1,211	-84.615%
2026-06-22	0.1200	0.1800	0.1200	0.1800	+157.143%	2	1,211	-88.889%
2026-06-18	0.0500	0.0700	0.0500	0.0700	-56.250%	2	1,208	-71.429%
2026-06-17	0.1500	0.1600	0.1500	0.1600	+6.667%	2	1,208	-87.500%
2026-06-16	0.1500	0.1500	0.1500	0.1500	0.000%	1	1,208	-86.667%
2026-06-15	0.1500	0.1500	0.1500	0.1500	0.000%	1	1,206	-86.667%
2026-06-12	0.1500	0.1500	0.1500	0.1500	+66.667%	1	1,206	-86.667%
2026-06-11	0.0900	0.0900	0.0900	0.0900	+28.571%	24	1,206	-77.778%
2026-06-09	0.0700	0.0700	0.0700	0.0700	-22.222%	10	1,208	-71.429%
2026-06-05	0.3000	0.3000	0.0900	0.0900	-18.182%	10	1,198	-77.778%
2026-06-04	0.1100	0.1100	0.1100	0.1100	+83.333%	1	1,198	-81.818%
2026-06-03	0.0600	0.0600	0.0600	0.0600	+20.000%	20	1,198	-66.667%
2026-06-02	0.0600	0.0600	0.0500	0.0500	-16.667%	32	1,198	-60.000%
2026-05-28	0.0600	0.0600	0.0600	0.0600	+20.000%	50	1,198	-66.667%
2026-05-27	0.0600	0.0600	0.0500	0.0500	-16.667%	210	1,198	-60.000%
2026-05-26	0.0600	0.0600	0.0600	0.0600	0.000%	86	1,323	-66.667%
2026-05-22	0.0600	0.0600	0.0500	0.0600	-25.000%	60	1,345	-66.667%
2026-05-18	0.0900	0.0900	0.0800	0.0800	+14.286%	20	1,364	-75.000%
2026-05-14	0.0700	0.0700	0.0700	0.0700	0.000%	109	1,377	-71.429%
2026-05-13	0.0700	0.0700	0.0700	0.0700	0.000%	3	1,489	-71.429%
2026-05-08	0.0700	0.0700	0.0700	0.0700	0.000%	1	1,489	-71.429%
2026-05-07	0.0700	0.0700	0.0700	0.0700	-22.222%	11	1,490	-71.429%
2026-05-06	0.0900	0.0900	0.0900	0.0900	0.000%	1	1,500	-77.778%
2026-04-27	0.0900	0.0900	0.0900	0.0900	0.000%	1	1,500	-77.778%
2026-04-23	0.0900	0.0900	0.0900	0.0900	+12.500%	38	1,500	-77.778%
2026-04-20	0.0800	0.0800	0.0800	0.0800	+33.333%	2	1,537	-75.000%
2026-04-17	0.0600	0.0600	0.0600	0.0600	-50.000%	1	1,536	-66.667%
2026-04-13	0.1200	0.1200	0.1200	0.1200	-7.692%	1	1,537	-83.333%
2026-04-09	0.1300	0.1300	0.1300	0.1300	+8.333%	1	1,537	-84.615%
2026-04-08	0.1200	0.1200	0.1200	0.1200	-7.692%	125	1,536	-83.333%
2026-04-07	0.1300	0.1300	0.1300	0.1300	0.000%	10	1,655	-84.615%
2026-04-06	0.1300	0.1300	0.1300	0.1300	0.000%	20	1,655	-84.615%
2026-04-02	0.1400	0.1400	0.1300	0.1300	-7.143%	655	1,087	-84.615%
2026-03-23	0.1400	0.1400	0.1400	0.1400	0.000%	7	1,087	-85.714%
2026-03-20	0.1400	0.1400	0.1400	0.1400	-6.667%	2	1,087	-85.714%
2026-03-13	0.1500	0.1500	0.1400	0.1500	-16.667%	5	1,086	-86.667%
2026-03-12	0.1800	0.1800	0.1800	0.1800	+63.636%	1	1,087	-88.889%
2026-03-03	0.1100	0.1100	0.1100	0.1100	0.000%	1	1,087	-81.818%
2026-02-26	0.1100	0.1100	0.1100	0.1100	+10.000%	2	1,086	-81.818%
2026-02-24	0.1000	0.1000	0.1000	0.1000	-23.077%	1	1,086	-80.000%
2026-02-20	0.1300	0.1300	0.1300	0.1300	+8.333%	10	1,085	-84.615%
2026-02-02	0.1200	0.1200	0.1200	0.1200	-7.692%	1	1,075	-83.333%
2026-01-28	0.1300	0.1300	0.1300	0.1300	+8.333%	1	1,075	-84.615%
2026-01-27	0.1200	0.1200	0.1200	0.1200	-20.000%	1	1,075	-83.333%
2026-01-23	0.1500	0.1500	0.1400	0.1500	+25.000%	4	1,075	-86.667%
2026-01-21	0.1200	0.1200	0.1200	0.1200	+20.000%	4	1,075	-83.333%
2026-01-15	0.1000	0.1000	0.1000	0.1000	-28.571%	2	1,079	-80.000%
2025-12-23	0.1400	0.1400	0.1400	0.1400	0.000%	2	1,079	-85.714%
2025-12-03	0.1400	0.1400	0.1400	0.1400	-44.000%	3	1,078	-85.714%
2025-11-17	0.2500	0.2500	0.2500	0.2500	+4.167%	1	1,078	-92.000%
2025-10-24	0.2400	0.2400	0.2400	0.2400	+14.286%	1	1,078	-91.667%
2025-10-23	0.2100	0.2100	0.2100	0.2100	0.000%	4	1,078	-90.476%
2025-10-22	0.2100	0.2100	0.2100	0.2100	-25.000%	2	1,074	-90.476%
2025-10-17	0.2100	0.2800	0.2100	0.2800	-9.677%	4	1,072	-92.857%
2025-10-16	0.3100	0.3100	0.3100	0.3100	+10.714%	181	1,071	-93.548%
2025-10-10	0.2800	0.2800	0.2800	0.2800	+7.692%	2	1,163	-92.857%
2025-10-03	0.2600	0.2600	0.2600	0.2600	+4.000%	3	1,163	-92.308%
2025-10-02	0.2100	0.2500	0.2100	0.2500	+4.167%	9	1,160	-92.000%
2025-09-18	0.2400	0.2400	0.2400	0.2400	0.000%	15	1,157	-91.667%
2025-09-15	0.2400	0.2400	0.2400	0.2400	+4.348%	1	1,162	-91.667%
2025-09-12	0.2300	0.2300	0.2300	0.2300	-11.538%	10	1,161	-91.304%
2025-09-09	0.2600	0.2600	0.2600	0.2600	0.000%	25	1,161	-92.308%
2025-09-08	0.2300	0.2600	0.2300	0.2600	0.000%	302	1,161	-92.308%
2025-09-03	0.2600	0.2600	0.2600	0.2600	-3.704%	1	1,161	-92.308%
2025-09-02	0.2700	0.2700	0.2700	0.2700	-12.903%	1	1,161	-92.593%
2025-08-21	0.3100	0.3100	0.3100	0.3100	-8.824%	1	1,161	-93.548%
2025-08-13	0.3400	0.3400	0.3400	0.3400	+17.241%	1	1,160	-94.118%
2025-08-12	0.3100	0.3100	0.2900	0.2900	-6.452%	2	1,161	-93.103%
2025-07-30	0.3100	0.3100	0.3100	0.3100	-11.429%	2	1,160	-93.548%
2025-07-28	0.3400	0.3500	0.3400	0.3500	+12.903%	3	1,160	-94.286%
2025-07-24	0.3100	0.3100	0.3100	0.3100	-16.216%	1	1,159	-93.548%
2025-07-16	0.3700	0.3700	0.3700	0.3700	0.000%	64	1,159	-94.595%
2025-07-08	0.3400	0.3700	0.3400	0.3700	0.000%	25	1,159	-94.595%
2025-07-07	0.3700	0.3700	0.3700	0.3700	-7.500%	1	1,159	-94.595%
2025-06-30	0.4000	0.4000	0.4000	0.4000	0.000%	1	1,159	-95.000%
2025-06-24	0.4000	0.4000	0.4000	0.4000	-13.043%	1	1,160	-95.000%
2025-06-23	0.4700	0.4700	0.4600	0.4600	-4.167%	15	1,160	-95.652%
2025-06-20	0.4800	0.4800	0.4800	0.4800	+4.348%	10	1,175	-95.833%
2025-06-18	0.4800	0.4800	0.4600	0.4600	-6.122%	7	1,185	-95.652%
2025-06-17	0.4500	0.4900	0.4500	0.4900	0.000%	3	1,185	-95.918%
2025-06-16	0.4800	0.4900	0.4800	0.4900	-2.000%	107	1,186	-95.918%
2025-06-13	0.4800	0.5000	0.4800	0.5000	+2.041%	16	1,192	-96.000%
2025-06-12	0.4900	0.4900	0.4900	0.4900	0.000%	2	1,193	-95.918%
2025-06-10	0.4900	0.4900	0.4900	0.4900	-7.547%	1	1,195	-95.918%
2025-06-09	0.5400	0.5400	0.5300	0.5300	-3.636%	15	1,196	-96.226%
2025-06-06	0.5700	0.5700	0.5000	0.5500	-8.333%	234	1,201	-96.364%
2025-06-05	0.5000	0.6000	0.5000	0.6000	+36.364%	35	1,233	-96.667%
2025-06-04	0.4500	0.4500	0.4200	0.4400	-4.348%	25	1,203	-95.455%
2025-06-03	0.4600	0.4600	0.4500	0.4600	-2.128%	102	1,204	-95.652%
2025-06-02	0.4700	0.4700	0.4700	0.4700	-6.000%	26	1,233	-95.745%
2025-05-30	0.5000	0.5000	0.5000	0.5000	+4.167%	38	1,246	-96.000%
2025-05-27	0.4700	0.4800	0.4700	0.4800	+2.128%	3	1,255	-95.833%
2025-05-15	0.5000	0.5000	0.4700	0.4700	0.000%	4	1,257	-95.745%
2025-05-13	0.4700	0.4700	0.4700	0.4700	-30.882%	5	1,260	-95.745%
2025-05-02	0.6800	0.6800	0.6800	0.6800	0.000%	40	1,260	-97.059%
2025-04-30	0.7100	0.7100	0.6800	0.6800	-9.333%	2	1,240	-97.059%
2025-04-25	0.7500	0.7500	0.7500	0.7500	0.000%	2	1,238	-97.333%
2025-04-24	0.7500	0.7500	0.7500	0.7500	-6.250%	1	1,238	-97.333%
2025-04-23	0.8000	0.8000	0.8000	0.8000	-12.088%	1	1,237	-97.500%
2025-04-22	0.9000	0.9100	0.9000	0.9100	-9.901%	12	1,236	-97.802%
2025-04-21	0.9900	1.0100	0.9900	1.0100	+6.316%	9	1,237	-98.020%
2025-04-17	0.9500	0.9600	0.9500	0.9500	-5.941%	23	1,234	-97.895%
2025-04-16	0.9600	1.0100	0.9600	1.0100	+8.602%	5	1,234	-98.020%
2025-04-15	0.9100	0.9300	0.9100	0.9300	-7.000%	3	1,233	-97.849%
2025-04-14	1.0400	1.0500	0.9900	1.0000	-8.257%	7	1,233	-98.000%
2025-04-10	1.0900	1.1700	1.0900	1.0900	-9.917%	4	1,226	-98.165%
2025-04-09	1.2700	1.2700	1.2100	1.2100	-13.571%	2	1,224	-98.347%
2025-04-08	1.2100	1.4000	1.1700	1.4000	+6.061%	19	1,225	-98.571%
2025-04-07	1.3000	1.4000	1.2500	1.3200	+14.783%	60	1,226	-98.485%
2025-04-04	0.9100	1.2200	0.9100	1.1500	+30.682%	382	1,261	-98.261%
2025-04-03	0.9000	0.9000	0.8500	0.8800	+3.529%	14	1,408	-97.727%
2025-04-02	0.8500	0.8500	0.8500	0.8500	-11.458%	12	1,408	-97.647%
2025-04-01	0.9600	0.9600	0.9600	0.9600	-1.031%	1	1,407	-97.917%
2025-03-31	0.9700	1.0000	0.9700	0.9700	+4.301%	20	1,406	-97.938%
2025-03-28	0.9300	0.9300	0.9300	0.9300	+2.198%	2	1,389	-97.849%
2025-03-27	0.9000	0.9100	0.9000	0.9100	0.000%	3	1,388	-97.802%
2025-03-26	0.9100	0.9400	0.9100	0.9100	+3.409%	51	1,385	-97.802%
2025-03-25	0.9100	0.9100	0.8800	0.8800	0.000%	8	1,379	-97.727%
2025-03-24	0.9000	0.9000	0.8800	0.8800	-9.278%	38	1,376	-97.727%
2025-03-21	0.9800	0.9800	0.9600	0.9700	+2.105%	14	1,348	-97.938%
2025-03-20	0.9400	0.9800	0.9400	0.9500	+3.261%	34	1,345	-97.895%
2025-03-19	0.9800	0.9800	0.9100	0.9200	-10.680%	4	1,316	-97.826%
2025-03-18	0.9700	1.0300	0.9500	1.0300	+6.186%	6	1,313	-98.058%
2025-03-17	1.0000	1.0000	0.9500	0.9700	-2.020%	31	1,310	-97.938%
2025-03-14	1.0000	1.0100	0.9800	0.9900	-3.883%	84	1,290	-97.980%
2025-03-13	1.0000	1.0400	1.0000	1.0300	+4.040%	19	1,250	-98.058%
2025-03-12	1.0000	1.1000	0.9800	0.9900	-12.389%	41	1,250	-97.980%
2025-03-11	1.1000	1.1900	1.0700	1.1300	+2.727%	129	1,233	-98.230%
2025-03-10	0.8300	1.1600	0.8300	1.1000	+30.952%	172	1,119	-98.182%
2025-03-07	0.8000	0.8500	0.8000	0.8400	+9.091%	134	1,053	-97.619%
2025-03-06	0.6900	0.7700	0.6900	0.7700	0.000%	401	790	-97.403%
2025-03-05	0.7700	0.7700	0.7700	0.7700	+2.667%	1	790	-97.403%
2025-03-04	0.7000	0.8400	0.7000	0.7500	+7.143%	67	789	-97.333%
2025-03-03	0.7000	0.7000	0.7000	0.7000	0.000%	2	724	-97.143%
2025-02-28	0.6500	0.7000	0.6500	0.7000	+16.667%	6	722	-97.143%
2025-02-26	0.6000	0.6000	0.6000	0.6000	+20.000%	1	720	-96.667%
2025-02-18	0.5000	0.5000	0.5000	0.5000	-12.281%	1	719	-96.000%
2025-02-13	0.4700	0.5700	0.4700	0.5700	+3.636%	51	669	-96.491%
2025-02-12	0.5500	0.5500	0.5500	0.5500	+12.245%	2	669	-96.364%
2025-02-11	0.5000	0.5000	0.4900	0.4900	+4.255%	70	667	-95.918%
2025-02-10	0.4800	0.4800	0.4700	0.4700	-6.000%	50	667	-95.745%
2025-02-07	0.5400	0.5400	0.5000	0.5000	+6.383%	6	663	-96.000%
2025-02-04	0.4700	0.4700	0.4700	0.4700	-12.963%	10	661	-95.745%
2025-02-03	0.5400	0.5400	0.5400	0.5400	+20.000%	15	671	-96.296%
2025-01-30	0.4800	0.4800	0.4500	0.4500	-13.462%	27	634	-95.556%
2025-01-28	0.5200	0.5200	0.5200	0.5200	-3.704%	1	634	-96.154%
2025-01-27	0.5400	0.5400	0.5400	0.5400	+8.000%	7	634	-96.296%
2025-01-17	0.5000	0.5000	0.5000	0.5000	+4.167%	2	633	-96.000%
2025-01-15	0.4800	0.4800	0.4800	0.4800	0.000%	100	633	-95.833%
2025-01-13	0.4800	0.4800	0.4800	0.4800	-12.727%	1	533	-95.833%
2025-01-07	0.5500	0.5500	0.5300	0.5500	+1.852%	21	532	-96.364%
2025-01-06	0.5000	0.5500	0.5000	0.5400	+8.000%	16	551	-96.296%
2025-01-03	0.5000	0.5000	0.5000	0.5000	-13.793%	20	557	-96.000%
2025-01-02	0.3500	0.5800	0.3500	0.5800	+9.434%	18	567	-96.552%
2024-12-26	0.5300	0.5300	0.5300	0.5300	+1.923%	1	566	-96.226%
2024-12-23	0.5200	0.5200	0.5200	0.5200	-14.754%	1	565	-96.154%
2024-12-20	0.6000	0.6500	0.6000	0.6100	+10.909%	205	564	-96.721%
2024-12-19	0.5500	0.5500	0.5500	0.5500	-1.786%	1	363	-96.364%
2024-12-17	0.5900	0.5900	0.5100	0.5600	+1.818%	7	362	-96.429%
2024-12-13	0.5500	0.5500	0.5500	0.5500	+1.852%	40	358	-96.364%
2024-12-12	0.6100	0.6200	0.5300	0.5400	-10.000%	10	338	-96.296%
2024-12-11	0.6000	0.6000	0.6000	0.6000	0.000%	13	334	-96.667%
2024-12-10	0.6000	0.6000	0.2500	0.6000	0.000%	5	325	-96.667%
2024-12-09	0.5800	0.6900	0.5500	0.6000	+13.208%	13	324	-96.667%
2024-12-06	0.5300	0.5300	0.5300	0.5300	-3.636%	2	316	-96.226%
2024-12-04	0.5500	0.5500	0.5500	0.5500	0.000%	1	315	-96.364%
2024-12-03	0.5400	0.5500	0.4800	0.5500	+48.649%	25	314	-96.364%
2024-12-02	0.3700	0.3700	0.3700	0.3700	-22.917%	45	299	-94.595%
2024-11-29	0.4800	0.4800	0.4800	0.4800	+2.128%	2	254	-95.833%
2024-11-27	0.4700	0.4700	0.4700	0.4700	-6.000%	3	251	-95.745%
2024-11-26	0.5000	0.5000	0.5000	0.5000	-7.407%	69	251	-96.000%
2024-11-22	0.5400	0.5400	0.5400	0.5400	+3.846%	2	182	-96.296%
2024-11-21	0.5200	0.5200	0.5200	0.5200	+13.043%	1	182	-96.154%
2024-11-14	0.4500	0.4600	0.4500	0.4600	+12.195%	11	183	-95.652%
2024-11-12	0.4100	0.4100	0.4100	0.4100	-36.923%	10	173	-95.122%
2024-11-11	0.4900	0.6500	0.4900	0.6500	+51.163%	41	163	-96.923%
2024-11-08	0.4300	0.4300	0.4300	0.4300	-15.686%	2	142	-95.349%
2024-11-01	0.3400	0.5500	0.3400	0.5100	-15.000%	18	142	-96.078%
2024-10-31	0.6000	0.6000	0.6000	0.6000	+20.000%	1	134	-96.667%
2024-10-30	0.5500	0.5500	0.4900	0.5000	+2.041%	7	134	-96.000%
2024-10-29	0.4900	0.4900	0.4900	0.4900	-2.000%	4	131	-95.918%
2024-10-28	0.4500	0.5000	0.4500	0.5000	-9.091%	3	127	-96.000%
2024-10-24	0.5100	0.5500	0.4900	0.5500	-5.172%	30	125	-96.364%
2024-10-23	0.5500	0.5800	0.5500	0.5800	-10.769%	56	96	-96.552%
2024-10-15	0.6300	0.6500	0.6300	0.6500	+18.182%	11	76	-96.923%
2024-10-14	0.5500	0.5500	0.5500	0.5500	-3.509%	1	65	-96.364%
2024-10-11	0.4400	0.5700	0.4400	0.5700	+14.000%	12	66	-96.491%
2024-10-10	0.6000	0.6000	0.5000	0.5000	-16.667%	3	66	-96.000%
2024-10-08	0.6000	0.6000	0.6000	0.6000	-7.692%	2	64	-96.667%
2024-10-03	0.7500	0.7500	0.6500	0.6500	-7.143%	61	62	-96.923%
2024-10-02	0.7000	0.7000	0.7000	0.7000	0.000%	1	1	-97.143%