Dark

TSLA20270115P45
TSLA Jan 15 2027 45.00 Put (TSLA270115P00045000)
option OPRA

EOD

Sep 16, 2026

0.0300-62.500%(-0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0500	0.0500	0.0300	0.0300	-62.500%	2	598	0.000%
2026-09-15	0.0800	0.0800	0.0800	0.0800	+166.667%	2	598	-62.500%
2026-09-14	0.0300	0.0300	0.0300	0.0300	-62.500%	4	598	0.000%
2026-09-11	0.0800	0.0800	0.0800	0.0800	0.000%	1	602	-62.500%
2026-09-08	0.0800	0.0800	0.0800	0.0800	0.000%	3	602	-62.500%
2026-09-04	0.0800	0.0800	0.0800	0.0800	+166.667%	2	605	-62.500%
2026-09-02	0.0300	0.0300	0.0300	0.0300	-25.000%	7	605	0.000%
2026-08-28	0.0400	0.0400	0.0400	0.0400	0.000%	5	612	-25.000%
2026-08-27	0.0400	0.0400	0.0400	0.0400	-33.333%	20	607	-25.000%
2026-08-26	0.0600	0.0600	0.0500	0.0600	0.000%	13	587	-50.000%
2026-08-24	0.0600	0.0600	0.0600	0.0600	0.000%	1	579	-50.000%
2026-08-20	0.0500	0.0600	0.0400	0.0600	+20.000%	168	579	-50.000%
2026-08-19	0.0500	0.0500	0.0500	0.0500	-28.571%	35	479	-40.000%
2026-08-18	0.0700	0.0700	0.0700	0.0700	-12.500%	1	479	-57.143%
2026-08-14	0.0800	0.0800	0.0800	0.0800	-27.273%	4	479	-62.500%
2026-08-13	0.1100	0.1100	0.1100	0.1100	-8.333%	1	475	-72.727%
2026-08-03	0.1200	0.1200	0.1200	0.1200	-14.286%	3	476	-75.000%
2026-07-27	0.1400	0.1400	0.1400	0.1400	+16.667%	1	476	-78.571%
2026-07-24	0.1200	0.1200	0.1200	0.1200	+33.333%	2	477	-75.000%
2026-07-21	0.0900	0.0900	0.0900	0.0900	0.000%	1	475	-66.667%
2026-07-20	0.1700	0.1700	0.0900	0.0900	0.000%	3	476	-66.667%
2026-07-17	0.0900	0.0900	0.0900	0.0900	-10.000%	19	475	-66.667%
2026-07-16	0.1000	0.1000	0.1000	0.1000	0.000%	5	475	-70.000%
2026-07-09	0.1200	0.1200	0.1000	0.1000	-23.077%	3	470	-70.000%
2026-07-02	0.1300	0.1300	0.1300	0.1300	-7.143%	1	472	-76.923%
2026-07-01	0.1400	0.1400	0.1400	0.1400	-39.130%	1	472	-78.571%
2026-06-26	0.1700	0.2300	0.1200	0.2300	+4.545%	14	471	-86.957%
2026-06-25	0.1400	0.2400	0.1200	0.2200	-4.348%	14	469	-86.364%
2026-06-24	0.2500	0.2500	0.2300	0.2300	+76.923%	3	465	-86.957%
2026-06-18	0.2000	0.2500	0.1300	0.1300	-13.333%	10	463	-76.923%
2026-06-17	0.2500	0.2500	0.1200	0.1500	+15.385%	11	463	-80.000%
2026-06-16	0.2500	0.2500	0.1300	0.1300	-27.778%	22	463	-76.923%
2026-06-15	0.1500	0.2100	0.1500	0.1800	+5.882%	14	466	-83.333%
2026-06-09	0.1700	0.1700	0.1700	0.1700	-29.167%	1	466	-82.353%
2026-06-08	0.2400	0.2400	0.2400	0.2400	+14.286%	1	466	-87.500%
2026-06-05	0.2800	0.2800	0.2100	0.2100	+40.000%	4	466	-85.714%
2026-06-04	0.1600	0.1600	0.1500	0.1500	0.000%	2	466	-80.000%
2026-06-03	0.1500	0.1500	0.1500	0.1500	-21.053%	3	466	-80.000%
2026-06-01	0.3000	0.3000	0.1900	0.1900	-17.391%	2	469	-84.211%
2026-05-08	0.2300	0.2300	0.2300	0.2300	+15.000%	2	470	-86.957%
2026-04-28	0.2000	0.2000	0.2000	0.2000	-33.333%	1	470	-85.000%
2026-04-27	0.3000	0.3000	0.3000	0.3000	0.000%	3	470	-90.000%
2026-04-20	0.3000	0.3000	0.3000	0.3000	-23.077%	1	470	-90.000%
2026-04-02	0.3900	0.3900	0.3900	0.3900	-11.364%	15	485	-92.308%
2026-03-27	0.4400	0.4400	0.4400	0.4400	+7.317%	3	485	-93.182%
2026-03-16	0.4100	0.4100	0.4100	0.4100	+5.128%	10	485	-92.683%
2026-03-12	0.3900	0.3900	0.3900	0.3900	-11.364%	1	488	-92.308%
2026-03-09	0.4400	0.4400	0.4400	0.4400	-4.348%	2	488	-93.182%
2026-02-17	0.4500	0.4600	0.4500	0.4600	+6.977%	4	486	-93.478%
2026-02-05	0.4300	0.4300	0.4300	0.4300	+34.375%	2	483	-93.023%
2026-02-02	0.3200	0.3200	0.3200	0.3200	+14.286%	1	483	-90.625%
2026-01-22	0.2800	0.2800	0.2800	0.2800	-15.152%	2	483	-89.286%
2026-01-15	0.3300	0.3300	0.3300	0.3300	+10.000%	1	485	-90.909%
2026-01-14	0.3000	0.3000	0.3000	0.3000	-31.818%	1	485	-90.000%
2026-01-05	0.4400	0.4400	0.4400	0.4400	-10.204%	1	485	-93.182%
2025-12-19	0.4900	0.4900	0.4900	0.4900	-5.769%	3	485	-93.878%
2025-12-16	0.5200	0.5200	0.5200	0.5200	-32.468%	3	485	-94.231%
2025-11-21	0.7700	0.7700	0.7700	0.7700	+10.000%	1	485	-96.104%
2025-11-20	0.7000	0.7000	0.7000	0.7000	0.000%	1	485	-95.714%
2025-10-29	0.7000	0.7000	0.7000	0.7000	+16.667%	2	485	-95.714%
2025-10-27	0.6000	0.6000	0.6000	0.6000	-14.286%	2	485	-95.000%
2025-10-20	0.7000	0.7000	0.7000	0.7000	0.000%	10	485	-95.714%
2025-10-17	0.7300	0.7300	0.7000	0.7000	0.000%	2	475	-95.714%
2025-10-13	0.7000	0.7000	0.7000	0.7000	-1.408%	2	475	-95.714%
2025-10-10	0.6700	0.7100	0.6700	0.7100	+7.576%	2	475	-95.775%
2025-10-07	0.6600	0.6600	0.6600	0.6600	-7.042%	1	475	-95.455%
2025-10-01	0.7100	0.7100	0.7100	0.7100	+7.576%	1	475	-95.775%
2025-09-23	0.6600	0.6600	0.6600	0.6600	+8.197%	1	474	-95.455%
2025-09-19	0.4700	0.6100	0.4700	0.6100	+5.172%	10	474	-95.082%
2025-09-17	0.5800	0.5800	0.5800	0.5800	-18.310%	1	484	-94.828%
2025-09-10	0.7100	0.7100	0.7100	0.7100	-7.792%	2	485	-95.775%
2025-09-05	0.7300	0.7700	0.7300	0.7700	+2.667%	2	485	-96.104%
2025-09-02	0.7500	0.7500	0.7500	0.7500	-8.537%	20	486	-96.000%
2025-08-25	0.8200	0.8200	0.8200	0.8200	-9.890%	2	506	-96.341%
2025-08-20	0.9100	0.9100	0.9100	0.9100	+12.346%	15	505	-96.703%
2025-08-12	0.8300	0.8300	0.8100	0.8100	-4.706%	3	496	-96.296%
2025-08-11	0.9000	0.9000	0.8500	0.8500	+3.659%	23	498	-96.471%
2025-08-06	0.8200	0.8200	0.8200	0.8200	-6.818%	4	481	-96.341%
2025-08-01	0.8800	0.8800	0.8800	0.8800	+7.317%	5	481	-96.591%
2025-07-28	0.8200	0.8200	0.8200	0.8200	-9.890%	4	480	-96.341%
2025-07-14	0.9100	0.9100	0.9100	0.9100	+3.409%	20	480	-96.703%
2025-07-10	0.8800	0.8800	0.8800	0.8800	-12.000%	4	480	-96.591%
2025-07-07	1.0000	1.0000	1.0000	1.0000	0.000%	10	480	-97.000%
2025-06-30	0.9500	1.0000	0.9500	1.0000	0.000%	2	495	-97.000%
2025-06-27	1.0000	1.0000	1.0000	1.0000	-3.846%	1	494	-97.000%
2025-06-25	1.0200	1.1300	1.0200	1.0400	-2.804%	7	493	-97.115%
2025-06-24	1.0300	1.0700	1.0300	1.0700	+0.943%	14	488	-97.196%
2025-06-23	1.0800	1.0800	1.0600	1.0600	-7.826%	385	487	-97.170%
2025-06-20	1.1500	1.1500	1.1500	1.1500	+2.679%	4	758	-97.391%
2025-06-18	1.1200	1.1200	1.1200	1.1200	-8.943%	1	755	-97.321%
2025-06-09	1.3900	1.3900	1.2300	1.2300	-18.000%	3	755	-97.561%
2025-06-05	1.1700	1.5000	1.1200	1.5000	+47.059%	110	754	-98.000%
2025-06-03	1.0400	1.0500	1.0200	1.0200	-6.422%	165	646	-97.059%
2025-05-30	1.2000	1.2000	1.0900	1.0900	-5.217%	4	481	-97.248%
2025-05-29	1.1500	1.1500	1.1500	1.1500	+0.877%	12	481	-97.391%
2025-05-28	1.1100	1.1900	1.1100	1.1400	0.000%	51	481	-97.368%
2025-05-27	1.1600	1.1600	1.1300	1.1400	-8.800%	42	430	-97.368%
2025-05-23	1.2500	1.2500	1.2500	1.2500	+3.306%	20	378	-97.600%
2025-05-22	1.3000	1.3000	1.2100	1.2100	+7.080%	12	378	-97.521%
2025-05-21	1.2300	1.2300	1.1300	1.1300	-2.586%	2	368	-97.345%
2025-05-20	1.1700	1.1700	1.1600	1.1600	-1.695%	53	368	-97.414%
2025-05-16	1.2300	1.2300	1.1800	1.1800	-1.667%	12	319	-97.458%
2025-05-15	1.1900	1.2000	1.1900	1.2000	-2.439%	20	319	-97.500%
2025-05-13	1.2300	1.2300	1.2300	1.2300	-15.753%	50	309	-97.561%
2025-05-09	1.4600	1.4600	1.4600	1.4600	-10.429%	40	259	-97.945%
2025-05-08	1.6300	1.6300	1.6300	1.6300	+0.617%	1	259	-98.160%
2025-05-06	1.6200	1.6200	1.6200	1.6200	-1.818%	1	258	-98.148%
2025-05-05	1.6500	1.6500	1.6500	1.6500	-10.326%	1	258	-98.182%
2025-04-28	1.8100	1.8400	1.8100	1.8400	-5.155%	2	257	-98.370%
2025-04-25	1.9400	1.9400	1.9400	1.9400	-7.619%	2	257	-98.454%
2025-04-24	1.9900	2.1000	1.9900	2.1000	-10.256%	2	257	-98.571%
2025-04-22	2.3400	2.3400	2.3400	2.3400	-6.400%	1	257	-98.718%
2025-04-21	2.5500	2.5500	2.5000	2.5000	+2.459%	16	256	-98.800%
2025-04-17	2.3200	2.4400	2.3200	2.4400	0.000%	2	270	-98.770%
2025-04-16	2.3400	2.4400	2.3400	2.4400	+2.954%	2	270	-98.770%
2025-04-15	2.3700	2.3700	2.3700	2.3700	-7.782%	5	270	-98.734%
2025-04-14	2.5700	2.5700	2.5700	2.5700	-20.923%	20	265	-98.833%
2025-04-09	3.5000	3.5000	3.2500	3.2500	+7.973%	21	245	-99.077%
2025-04-08	2.8000	3.0100	2.8000	3.0100	-6.231%	10	225	-99.003%
2025-04-07	3.6500	3.6500	3.2100	3.2100	+15.468%	22	221	-99.065%
2025-04-04	2.8900	2.8900	2.7000	2.7800	+28.704%	74	241	-98.921%
2025-04-03	2.1600	2.1600	2.1600	2.1600	-15.294%	2	247	-98.611%
2025-04-02	2.5500	2.5500	2.5500	2.5500	+15.909%	1	247	-98.824%
2025-04-01	2.2000	2.2000	2.2000	2.2000	-7.563%	1	247	-98.636%
2025-03-31	2.4100	2.4100	2.3800	2.3800	+0.422%	6	246	-98.739%
2025-03-20	2.3800	2.3800	2.3700	2.3700	+5.804%	81	245	-98.734%
2025-03-19	2.2400	2.2400	2.2400	2.2400	-10.757%	1	165	-98.661%
2025-03-18	2.5100	2.5100	2.4600	2.5100	+3.719%	21	165	-98.805%
2025-03-17	2.3000	2.4200	2.3000	2.4200	-2.024%	5	144	-98.760%
2025-03-14	2.4700	2.4700	2.4700	2.4700	-8.856%	2	143	-98.785%
2025-03-13	2.4600	2.7100	2.4600	2.7100	-4.240%	7	138	-98.893%
2025-03-11	2.7200	2.8300	2.7200	2.8300	+3.663%	10	138	-98.940%
2025-03-10	2.0600	2.7300	2.0600	2.7300	+25.806%	12	138	-98.901%
2025-03-07	1.8300	2.1700	1.8300	2.1700	+2.844%	176	132	-98.618%
2025-03-04	1.8800	2.1100	1.8800	2.1100	+24.118%	63	141	-98.578%
2025-03-03	1.5000	1.7000	1.5000	1.7000	+9.677%	15	202	-98.235%
2025-02-27	1.5000	1.5500	1.5000	1.5500	+10.714%	6	187	-98.065%
2025-02-26	1.3500	1.4000	1.3500	1.4000	+7.692%	2	181	-97.857%
2025-02-25	1.2000	1.3000	1.2000	1.3000	+9.244%	7	171	-97.692%
2025-02-13	1.1900	1.1900	1.1900	1.1900	-3.252%	1	171	-97.479%
2025-02-12	1.2300	1.2300	1.2300	1.2300	+2.500%	1	171	-97.561%
2025-02-11	1.2000	1.2000	1.2000	1.2000	+5.263%	2	172	-97.500%
2025-02-10	1.1500	1.1700	1.1400	1.1400	-0.870%	10	170	-97.368%
2025-02-03	1.1500	1.1500	1.1500	1.1500	+8.491%	1	166	-97.391%
2025-01-31	1.0600	1.0600	1.0600	1.0600	-3.636%	2	165	-97.170%
2025-01-30	1.1100	1.1100	1.1000	1.1000	-4.348%	2	164	-97.273%
2025-01-28	1.1500	1.1500	1.1500	1.1500	0.000%	1	165	-97.391%
2025-01-27	1.1100	1.1500	1.1100	1.1500	0.000%	31	164	-97.391%
2025-01-24	1.1500	1.1500	1.1500	1.1500	+4.545%	2	158	-97.391%
2025-01-17	1.1000	1.1000	1.1000	1.1000	-9.836%	20	147	-97.273%
2025-01-16	1.1800	1.2200	1.1800	1.2200	+3.390%	3	147	-97.541%
2025-01-15	1.1700	1.1800	1.1700	1.1800	-0.840%	6	144	-97.458%
2025-01-14	1.2000	1.2100	1.1700	1.1900	-3.252%	14	138	-97.479%
2025-01-13	1.2300	1.2300	1.2300	1.2300	-1.600%	1	130	-97.561%
2025-01-06	1.2500	1.2500	1.2500	1.2500	+4.167%	1	129	-97.600%
2024-12-27	1.2000	1.2000	1.2000	1.2000	-16.667%	2	129	-97.500%
2024-12-23	1.4400	1.4400	1.4400	1.4400	-4.000%	1	129	-97.917%
2024-12-20	1.5000	1.5000	1.5000	1.5000	+4.895%	2	128	-98.000%
2024-12-19	1.4000	1.4300	1.4000	1.4300	+3.623%	4	126	-97.902%
2024-12-18	1.3800	1.3800	1.3800	1.3800	0.000%	1	122	-97.826%
2024-12-17	1.4200	1.4200	1.3600	1.3800	-1.429%	6	122	-97.826%
2024-12-16	1.3500	1.4000	1.3100	1.4000	+3.704%	6	120	-97.857%
2024-12-12	1.3500	1.3500	1.3500	1.3500	-2.174%	1	114	-97.778%
2024-12-11	1.3800	1.3800	1.3800	1.3800	+6.154%	1	113	-97.826%
2024-12-09	1.3000	1.3000	1.3000	1.3000	0.000%	1	110	-97.692%
2024-12-06	1.3000	1.3000	1.3000	1.3000	+10.169%	2	109	-97.692%
2024-12-05	1.2700	1.2700	1.1800	1.1800	-7.087%	2	108	-97.458%
2024-12-04	1.2500	1.2700	1.2500	1.2700	+1.600%	3	107	-97.638%
2024-12-03	1.2500	1.2500	1.2500	1.2500	+4.167%	1	104	-97.600%
2024-12-02	1.2000	1.2000	1.2000	1.2000	0.000%	1	103	-97.500%
2024-11-29	1.2000	1.2000	1.2000	1.2000	0.000%	2	102	-97.500%
2024-11-26	1.2000	1.2000	1.2000	1.2000	+3.448%	1	101	-97.500%
2024-11-22	1.1300	1.1600	1.1300	1.1600	-7.200%	4	100	-97.414%
2024-11-21	1.0000	1.2500	1.0000	1.2500	+1.626%	5	98	-97.600%
2024-11-20	1.1500	1.2300	1.1500	1.2300	+6.957%	6	97	-97.561%
2024-11-15	1.1500	1.1500	1.1500	1.1500	+6.481%	2	91	-97.391%
2024-11-14	1.1000	1.1000	1.0800	1.0800	-1.818%	3	90	-97.222%
2024-11-13	1.1000	1.1000	1.1000	1.1000	-3.509%	1	87	-97.273%
2024-11-12	1.1000	1.1400	1.1000	1.1400	+2.703%	42	86	-97.368%
2024-11-11	0.9200	1.1200	0.9200	1.1100	+8.824%	6	46	-97.297%
2024-11-08	1.1200	1.1400	1.0200	1.0200	-19.685%	8	43	-97.059%
2024-11-07	1.2700	1.2700	1.2700	1.2700	-18.065%	1	41	-97.638%
2024-11-04	1.5300	1.5500	1.5300	1.5500	+1.974%	2	41	-98.065%
2024-11-01	1.5300	1.5300	1.5200	1.5200	-0.654%	4	39	-98.026%
2024-10-31	1.5000	1.5300	1.4700	1.5300	+2.000%	4	37	-98.039%
2024-10-28	1.5000	1.5000	1.4500	1.5000	-1.316%	5	34	-98.000%
2024-10-25	1.5000	1.5200	1.5000	1.5200	-1.935%	6	29	-98.026%
2024-10-24	1.4500	1.5500	1.4300	1.5500	-10.405%	23	26	-98.065%
2024-10-23	1.6500	1.7300	1.6500	1.7300	+8.125%	5	6	-98.266%
2024-10-17	1.6000	1.6000	1.6000	1.6000	0.000%	1	1	-98.125%