Dark

TSLA20270115P35
TSLA Jan 15 2027 35.00 Put (TSLA270115P00035000)
option OPRA

EOD

Jul 29, 2026

0.0700+16.667%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.0700	0.0700	0.0700	0.0700	+16.667%	2	1,692	0.000%
2026-07-27	0.0700	0.0700	0.0600	0.0600	0.000%	960	1,694	+16.667%
2026-07-22	0.0600	0.0700	0.0600	0.0600	0.000%	8	1,519	+16.667%
2026-07-21	0.0600	0.0600	0.0600	0.0600	+20.000%	1	1,515	+16.667%
2026-07-17	0.0500	0.0600	0.0500	0.0500	-16.667%	8	1,516	+40.000%
2026-07-15	0.0600	0.0600	0.0600	0.0600	-33.333%	1	1,513	+16.667%
2026-07-06	0.0900	0.0900	0.0900	0.0900	+12.500%	1	1,513	-22.222%
2026-07-01	0.0800	0.0800	0.0800	0.0800	0.000%	1	1,514	-12.500%
2026-06-29	0.0800	0.0800	0.0800	0.0800	-27.273%	3	1,515	-12.500%
2026-06-22	0.1100	0.1100	0.1100	0.1100	+10.000%	1	1,515	-36.364%
2026-06-18	0.1100	0.1100	0.1000	0.1000	-9.091%	2	1,513	-30.000%
2026-06-12	0.1100	0.1100	0.1100	0.1100	+37.500%	1	1,513	-36.364%
2026-06-03	0.0800	0.0800	0.0800	0.0800	-52.941%	7	1,513	-12.500%
2026-05-21	0.1500	0.1700	0.1500	0.1700	-54.054%	114	1,520	-58.824%
2026-05-15	0.3700	0.3700	0.3700	0.3700	+23.333%	1	1,532	-81.081%
2026-05-14	0.2000	0.3000	0.2000	0.3000	+100.000%	2	1,531	-76.667%
2026-05-12	0.1500	0.1500	0.1500	0.1500	-16.667%	1	1,530	-53.333%
2026-05-11	0.1500	0.1800	0.1500	0.1800	+20.000%	4	1,530	-61.111%
2026-05-08	0.1500	0.1500	0.1500	0.1500	0.000%	11	1,528	-53.333%
2026-05-05	0.1500	0.1500	0.1400	0.1500	-6.250%	91	1,527	-53.333%
2026-04-27	0.1600	0.1600	0.1600	0.1600	-20.000%	1	1,482	-56.250%
2026-04-13	0.2000	0.2000	0.2000	0.2000	-20.000%	1	1,481	-65.000%
2026-04-07	0.2500	0.2500	0.2500	0.2500	0.000%	1	1,481	-72.000%
2026-03-23	0.2500	0.2500	0.2500	0.2500	+8.696%	5	1,480	-72.000%
2026-03-17	0.2300	0.2300	0.2300	0.2300	-4.167%	149	1,485	-69.565%
2026-03-16	0.2400	0.2400	0.2400	0.2400	0.000%	1	1,588	-70.833%
2026-03-11	0.2400	0.2400	0.2400	0.2400	-14.286%	1	1,588	-70.833%
2026-03-10	0.2700	0.2800	0.2700	0.2800	-12.500%	10	1,587	-75.000%
2026-03-09	0.3200	0.3200	0.3200	0.3200	+18.519%	3	1,578	-78.125%
2026-03-06	0.2700	0.2700	0.2700	0.2700	+22.727%	16	1,575	-74.074%
2026-03-04	0.2200	0.2200	0.2200	0.2200	-8.333%	1	1,575	-68.182%
2026-03-03	0.2300	0.2400	0.2300	0.2400	-4.000%	2	1,574	-70.833%
2026-02-27	0.2500	0.2500	0.2500	0.2500	+4.167%	8	1,572	-72.000%
2026-02-26	0.2300	0.2400	0.2300	0.2400	+4.348%	21	1,564	-70.833%
2026-02-25	0.2200	0.2300	0.2200	0.2300	-4.167%	3	1,555	-69.565%
2026-02-24	0.1900	0.2400	0.1900	0.2400	-4.000%	160	1,555	-70.833%
2026-02-20	0.2500	0.2500	0.2500	0.2500	-3.846%	1	1,554	-72.000%
2026-02-19	0.2600	0.2600	0.2600	0.2600	+8.333%	5	1,553	-73.077%
2026-02-18	0.2600	0.2600	0.2400	0.2400	-14.286%	5	1,548	-70.833%
2026-02-17	0.2700	0.2800	0.2700	0.2800	+7.692%	6	1,543	-75.000%
2026-02-13	0.2300	0.2600	0.2300	0.2600	+13.043%	32	1,505	-73.077%
2026-02-12	0.2500	0.2500	0.2300	0.2300	-8.000%	189	1,505	-69.565%
2026-02-11	0.2600	0.2600	0.2500	0.2500	+19.048%	79	1,368	-72.000%
2026-02-10	0.2600	0.2600	0.1900	0.2100	-19.231%	1,106	1,313	-66.667%
2026-02-09	0.2300	0.2600	0.2100	0.2600	-3.704%	822	1,418	-73.077%
2026-02-06	0.2700	0.2700	0.2700	0.2700	+3.846%	6	1,384	-74.074%
2026-02-04	0.1800	0.2600	0.1800	0.2600	+30.000%	83	1,384	-73.077%
2026-02-02	0.1800	0.2000	0.1700	0.2000	-16.667%	287	1,424	-65.000%
2026-01-30	0.1800	0.2400	0.1500	0.2400	+9.091%	335	1,615	-70.833%
2026-01-29	0.1700	0.2200	0.1700	0.2200	0.000%	324	1,588	-68.182%
2026-01-28	0.2100	0.2500	0.1700	0.2200	+29.412%	379	1,288	-68.182%
2026-01-27	0.1800	0.2300	0.1700	0.1700	0.000%	240	1,162	-58.824%
2026-01-26	0.1900	0.2100	0.1500	0.1700	-19.048%	802	1,146	-58.824%
2026-01-23	0.2000	0.2200	0.1900	0.2100	+31.250%	868	1,671	-66.667%
2026-01-22	0.2100	0.2100	0.1500	0.1600	-23.810%	1,193	840	-56.250%
2026-01-21	0.2000	0.2100	0.1600	0.2100	+31.250%	853	844	-66.667%
2026-01-20	0.2200	0.2200	0.1600	0.1600	-5.882%	939	871	-56.250%
2026-01-16	0.2100	0.2400	0.1700	0.1700	-26.087%	97	701	-58.824%
2026-01-15	0.1900	0.2300	0.1900	0.2300	-4.167%	324	701	-69.565%
2026-01-14	0.2200	0.2700	0.2100	0.2400	0.000%	65	753	-70.833%
2026-01-12	0.2300	0.2400	0.2300	0.2400	-4.000%	2	735	-70.833%
2026-01-09	0.2200	0.2800	0.2100	0.2500	-13.793%	296	734	-72.000%
2026-01-08	0.2400	0.2900	0.2400	0.2900	+26.087%	222	542	-75.862%
2026-01-06	0.2300	0.2300	0.2300	0.2300	-23.333%	2	518	-69.565%
2026-01-02	0.3000	0.3000	0.3000	0.3000	+20.000%	1	520	-76.667%
2025-12-29	0.2500	0.2500	0.2500	0.2500	-3.846%	1	520	-72.000%
2025-12-23	0.2600	0.2600	0.2600	0.2600	-38.095%	5	519	-73.077%
2025-12-08	0.4200	0.4200	0.4200	0.4200	-6.667%	4	521	-83.333%
2025-11-26	0.3900	0.4500	0.3900	0.4500	0.000%	31	490	-84.444%
2025-11-24	0.4500	0.4500	0.4500	0.4500	-6.250%	10	490	-84.444%
2025-11-20	0.4600	0.4800	0.4600	0.4800	+4.348%	2	490	-85.417%
2025-10-30	0.4600	0.4600	0.4600	0.4600	+12.195%	2	490	-84.783%
2025-10-23	0.4100	0.4100	0.4100	0.4100	-12.766%	1	488	-82.927%
2025-10-17	0.4700	0.4700	0.4700	0.4700	-2.083%	10	488	-85.106%
2025-10-16	0.4800	0.4800	0.4800	0.4800	-9.434%	1	478	-85.417%
2025-10-10	0.5300	0.5300	0.5300	0.5300	+20.455%	1	478	-86.792%
2025-10-09	0.4400	0.4400	0.4400	0.4400	0.000%	2	478	-84.091%
2025-09-29	0.4400	0.4400	0.4400	0.4400	-4.348%	1	478	-84.091%
2025-09-11	0.4900	0.4900	0.4600	0.4600	-9.804%	2	478	-84.783%
2025-09-05	0.5100	0.5100	0.5100	0.5100	-1.923%	1	477	-86.275%
2025-08-28	0.5200	0.5200	0.5200	0.5200	-7.143%	9	478	-86.538%
2025-08-13	0.5600	0.5600	0.5600	0.5600	-5.085%	1	483	-87.500%
2025-07-24	0.5900	0.5900	0.5900	0.5900	0.000%	5	484	-88.136%
2025-07-10	0.5900	0.5900	0.5900	0.5900	-10.606%	4	484	-88.136%
2025-06-30	0.7000	0.7000	0.6500	0.6600	-5.714%	154	489	-89.394%
2025-06-25	0.7000	0.7000	0.7000	0.7000	-6.667%	1	539	-90.000%
2025-06-20	0.7500	0.7500	0.7500	0.7500	-22.680%	2	539	-90.667%
2025-06-05	0.7300	1.2900	0.7300	0.9700	+29.333%	44	538	-92.784%
2025-05-30	0.7600	0.7600	0.7500	0.7500	-2.597%	4	516	-90.667%
2025-05-29	0.7700	0.7700	0.7700	0.7700	-4.938%	1	514	-90.909%
2025-05-21	0.7500	0.8100	0.7500	0.8100	+2.532%	4	513	-91.358%
2025-05-19	0.7900	0.7900	0.7900	0.7900	-2.469%	1	509	-91.139%
2025-05-16	0.7600	0.8100	0.7600	0.8100	+2.532%	18	508	-91.358%
2025-05-13	0.7900	0.7900	0.7900	0.7900	-9.195%	1	508	-91.139%
2025-05-12	0.8700	0.8700	0.8700	0.8700	-11.224%	3	508	-91.954%
2025-05-09	0.9900	0.9900	0.9800	0.9800	-9.259%	4	508	-92.857%
2025-05-05	1.0800	1.0800	1.0800	1.0800	-4.425%	1	506	-93.519%
2025-05-02	1.0600	1.1700	1.0600	1.1300	-1.739%	8	505	-93.805%
2025-05-01	1.1500	1.1500	1.1500	1.1500	0.000%	1	505	-93.913%
2025-04-28	1.1500	1.1500	1.1500	1.1500	-9.449%	1	504	-93.913%
2025-04-25	1.2700	1.2700	1.2700	1.2700	-20.126%	4	505	-94.488%
2025-04-22	1.5900	1.5900	1.5900	1.5900	-7.018%	1	507	-95.597%
2025-04-21	1.6400	1.7300	1.6400	1.7100	+1.183%	8	506	-95.906%
2025-04-16	1.6100	1.7000	1.6100	1.6900	-15.500%	9	506	-95.858%
2025-04-10	2.0000	2.0000	2.0000	2.0000	-4.762%	1	506	-96.500%
2025-04-07	2.0000	2.3600	2.0000	2.1000	+7.692%	169	506	-96.667%
2025-04-04	1.7000	1.9500	1.7000	1.9500	+29.139%	70	369	-96.410%
2025-04-03	1.4500	1.5100	1.4500	1.5100	+4.861%	23	383	-95.364%
2025-04-02	1.4800	1.4800	1.4400	1.4400	-2.703%	3	405	-95.139%
2025-04-01	1.6000	1.6800	1.4800	1.4800	-6.918%	7	407	-95.270%
2025-03-31	1.6500	1.6700	1.5700	1.5900	-0.625%	23	409	-95.597%
2025-03-28	1.6000	1.6100	1.6000	1.6000	+4.575%	32	418	-95.625%
2025-03-27	1.4800	1.5400	1.4100	1.5300	-1.923%	21	432	-95.425%
2025-03-26	1.5500	1.5700	1.5200	1.5600	+4.698%	11	440	-95.513%
2025-03-25	1.4900	1.5000	1.4600	1.4900	+1.361%	5	451	-95.302%
2025-03-24	1.4700	1.4700	1.4700	1.4700	-8.125%	4	451	-95.238%
2025-03-21	1.6500	1.6500	1.6000	1.6000	-1.840%	30	451	-95.625%
2025-03-20	1.6200	1.6300	1.6200	1.6300	+8.667%	15	455	-95.706%
2025-03-19	1.6300	1.6300	1.5000	1.5000	-9.639%	26	463	-95.333%
2025-03-18	1.5500	1.8000	1.5500	1.6600	-0.599%	9	469	-95.783%
2025-03-17	1.6700	1.6700	1.6700	1.6700	+3.727%	5	469	-95.808%
2025-03-14	1.7500	1.7500	1.6000	1.6100	-10.556%	12	469	-95.652%
2025-03-13	1.7700	1.8000	1.7300	1.8000	+13.208%	6	464	-96.111%
2025-03-12	1.7000	1.7000	1.5900	1.5900	-11.667%	8	464	-95.597%
2025-03-11	1.8200	1.8900	1.7100	1.8000	-1.639%	30	461	-96.111%
2025-03-10	1.5000	1.9000	1.4700	1.8300	+30.714%	174	484	-96.175%
2025-03-07	1.3500	1.4500	1.3500	1.4000	+12.000%	44	549	-95.000%
2025-03-06	1.2100	1.2500	1.2100	1.2500	0.000%	11	537	-94.400%
2025-03-04	1.2500	1.2500	1.2500	1.2500	+8.696%	1	537	-94.400%
2025-03-03	1.0000	1.1500	1.0000	1.1500	+7.477%	12	537	-93.913%
2025-02-28	1.0800	1.0800	1.0700	1.0700	+2.885%	4	525	-93.458%
2025-02-27	0.9800	1.0400	0.9700	1.0400	+6.122%	9	523	-93.269%
2025-02-26	0.9000	0.9800	0.9000	0.9800	+6.522%	10	514	-92.857%
2025-02-25	0.8100	0.9200	0.8100	0.9200	+9.524%	17	488	-92.391%
2025-02-13	0.8300	0.8400	0.8300	0.8400	0.000%	3	488	-91.667%
2025-02-12	0.8500	0.8500	0.8300	0.8400	-1.176%	5	488	-91.667%
2025-02-11	0.8200	0.8500	0.8200	0.8500	+4.938%	3	483	-91.765%
2025-02-07	0.8100	0.8100	0.8100	0.8100	+2.532%	2	480	-91.358%
2025-02-06	0.7900	0.7900	0.7900	0.7900	0.000%	1	480	-91.139%
2025-02-04	0.7900	0.7900	0.7900	0.7900	-7.059%	10	479	-91.139%
2025-02-03	0.8000	0.8500	0.8000	0.8500	+7.595%	4	479	-91.765%
2025-01-30	0.7800	0.7900	0.7800	0.7900	-1.250%	11	475	-91.139%
2025-01-29	0.8000	0.8000	0.8000	0.8000	+1.266%	3	475	-91.250%
2025-01-28	0.8100	0.8100	0.7900	0.7900	-1.250%	3	472	-91.139%
2025-01-27	0.7900	0.8000	0.7900	0.8000	-4.762%	5	470	-91.250%
2025-01-17	0.8400	0.8400	0.8400	0.8400	0.000%	4	464	-91.667%
2025-01-16	0.8100	0.8400	0.8000	0.8400	+3.704%	31	464	-91.667%
2025-01-15	0.7800	0.8100	0.7700	0.8100	0.000%	36	439	-91.358%
2025-01-14	0.8000	0.8100	0.8000	0.8100	-4.706%	9	417	-91.358%
2025-01-13	0.8500	0.8500	0.8500	0.8500	0.000%	1	412	-91.765%
2025-01-10	0.8400	0.8500	0.8400	0.8500	+3.659%	4	411	-91.765%
2025-01-06	0.8400	0.9300	0.8200	0.8200	-2.381%	3	409	-91.463%
2025-01-03	0.8400	0.8400	0.8400	0.8400	-11.579%	6	407	-91.667%
2025-01-02	0.9300	0.9500	0.9200	0.9500	+23.377%	100	404	-92.632%
2024-12-30	0.8800	0.8800	0.7700	0.7700	-13.483%	100	446	-90.909%
2024-12-26	0.8900	0.8900	0.8900	0.8900	-6.316%	2	346	-92.135%
2024-12-20	0.9700	0.9700	0.9500	0.9500	0.000%	3	344	-92.632%
2024-12-17	0.9600	0.9600	0.9500	0.9500	+15.854%	2	341	-92.632%
2024-12-13	0.8200	0.8200	0.8200	0.8200	-15.464%	2	339	-91.463%
2024-12-11	0.9000	0.9700	0.9000	0.9700	0.000%	7	338	-92.784%
2024-12-10	0.9100	0.9700	0.8400	0.9700	+6.593%	9	333	-92.784%
2024-12-09	0.8600	0.9100	0.7300	0.9100	+7.059%	10	327	-92.308%
2024-12-06	0.8500	0.8500	0.8500	0.8500	+2.410%	2	317	-91.765%
2024-12-05	0.8300	0.8500	0.8300	0.8300	-1.190%	4	316	-91.566%
2024-12-04	0.8500	0.8500	0.8200	0.8400	0.000%	5	312	-91.667%
2024-12-03	0.8000	0.8400	0.8000	0.8400	+1.205%	11	307	-91.667%
2024-12-02	0.8000	0.8300	0.8000	0.8300	+7.792%	6	298	-91.566%
2024-11-29	0.7700	0.7700	0.7700	0.7700	+2.667%	2	292	-90.909%
2024-11-27	0.6700	0.7500	0.6700	0.7500	-10.714%	2	289	-90.667%
2024-11-22	0.8400	0.8400	0.8400	0.8400	0.000%	4	289	-91.667%
2024-11-21	0.8000	0.8500	0.8000	0.8400	+5.000%	9	287	-91.667%
2024-11-20	0.8000	0.8000	0.8000	0.8000	+3.896%	2	280	-91.250%
2024-11-19	0.7700	0.7700	0.7700	0.7700	+1.316%	4	278	-90.909%
2024-11-18	0.7500	0.7600	0.7500	0.7600	-1.299%	2	274	-90.789%
2024-11-15	0.7500	0.7800	0.7500	0.7700	+2.667%	10	273	-90.909%
2024-11-14	0.7300	0.7500	0.7000	0.7500	+4.167%	4	271	-90.667%
2024-11-13	0.7000	0.7200	0.7000	0.7200	-2.703%	7	268	-90.278%
2024-11-12	0.7400	0.7400	0.7400	0.7400	-3.896%	1	263	-90.541%
2024-11-11	0.7500	0.7800	0.7000	0.7700	+2.667%	11	262	-90.909%
2024-11-08	0.7600	0.7600	0.7000	0.7500	-6.250%	228	251	-90.667%
2024-11-07	0.8000	0.8100	0.8000	0.8000	-3.614%	10	137	-91.250%
2024-11-06	0.8200	0.8300	0.8100	0.8300	-9.783%	10	127	-91.566%
2024-11-05	0.9300	0.9300	0.9200	0.9200	-1.075%	7	117	-92.391%
2024-11-04	0.9800	1.0100	0.9300	0.9300	-5.102%	18	110	-92.473%
2024-11-01	0.9800	0.9800	0.9800	0.9800	+2.083%	10	116	-92.857%
2024-10-31	0.9700	0.9900	0.9600	0.9600	-1.031%	3	111	-92.708%
2024-10-28	0.9700	0.9700	0.9700	0.9700	-1.020%	1	108	-92.784%
2024-10-25	0.9300	0.9800	0.9200	0.9800	+4.255%	46	107	-92.857%
2024-10-24	0.9200	0.9600	0.8900	0.9400	-10.476%	36	84	-92.553%
2024-10-23	1.0300	1.0500	1.0200	1.0500	+2.941%	6	51	-93.333%
2024-10-22	1.0100	1.0200	1.0100	1.0200	0.000%	9	45	-93.137%
2024-10-21	1.0000	1.0200	1.0000	1.0200	+2.000%	32	36	-93.137%
2024-10-18	1.0000	1.0000	1.0000	1.0000	-4.762%	6	4	-93.000%
2024-10-17	1.0500	1.0500	1.0500	1.0500	0.000%	1	1	-93.333%