Dark

TSLA20270115P470
TSLA Jan 15 2027 470.00 Put (TSLA270115P00470000)
option OPRA

EOD

Jul 31, 2026

164.15-2.058%(-3.45)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	164.8200	164.8200	164.1500	164.1500	-2.058%	4	892	0.000%
2026-07-29	167.6000	167.6000	167.6000	167.6000	+1.829%	1	893	-2.058%
2026-07-28	164.5300	164.5900	164.5300	164.5900	-1.052%	6	892	-0.267%
2026-07-27	165.1100	166.3400	162.9400	166.3400	+5.079%	6	896	-1.317%
2026-07-24	158.1100	158.3000	158.0400	158.3000	+4.227%	4	899	+3.696%
2026-07-23	139.1300	151.8800	139.1300	151.8800	+41.970%	47	903	+8.079%
2026-07-17	106.9800	106.9800	106.9800	106.9800	+11.904%	1	926	+53.440%
2026-07-15	97.9500	97.9500	95.6000	95.6000	+3.575%	2	925	+71.705%
2026-07-09	92.3000	92.3000	92.3000	92.3000	+1.429%	1	924	+77.844%
2026-07-07	91.0000	91.0000	91.0000	91.0000	+6.246%	2	924	+80.385%
2026-07-06	86.7700	86.7700	85.6500	85.6500	-14.006%	3	922	+91.652%
2026-07-02	86.7200	99.6000	86.7200	99.6000	+26.879%	12	928	+64.809%
2026-07-01	78.5000	78.5000	78.5000	78.5000	-6.935%	1	928	+109.108%
2026-06-30	88.4500	88.4500	84.3500	84.3500	-8.811%	28	929	+94.606%
2026-06-29	97.8000	97.8000	92.5000	92.5000	-11.947%	5	948	+77.459%
2026-06-26	103.2500	105.0500	102.9700	105.0500	-6.080%	46	949	+56.259%
2026-06-25	111.8500	111.8500	111.8500	111.8500	+0.948%	16	939	+46.759%
2026-06-24	106.6500	112.5000	106.6500	110.8000	+11.953%	9	939	+48.150%
2026-06-18	99.7500	99.7500	98.9700	98.9700	+2.719%	2	943	+65.858%
2026-06-17	97.7500	97.7500	96.3500	96.3500	+2.500%	4	943	+70.368%
2026-06-16	94.0000	94.0000	94.0000	94.0000	+1.567%	1	943	+74.628%
2026-06-15	93.3600	93.7000	92.5500	92.5500	-6.844%	10	951	+77.364%
2026-06-12	109.2000	109.2000	99.3500	99.3500	-5.579%	4	951	+65.224%
2026-06-11	110.5000	110.5000	105.2200	105.2200	-4.476%	4	951	+56.006%
2026-06-09	99.9000	110.1500	99.9000	110.1500	+8.469%	2	950	+49.024%
2026-06-08	101.5500	101.5500	101.5500	101.5500	-2.356%	3	950	+61.645%
2026-06-05	98.9000	104.0000	98.4400	104.0000	+16.123%	5	947	+57.837%
2026-06-04	89.6000	89.6000	89.5600	89.5600	+2.824%	2	945	+83.285%
2026-06-03	85.1400	87.1000	85.1400	87.1000	-0.741%	13	946	+88.462%
2026-06-02	88.8000	88.8000	87.7500	87.7500	-2.608%	9	948	+87.066%
2026-06-01	85.1500	90.1000	85.1500	90.1000	+6.754%	11	941	+82.186%
2026-05-29	79.6200	84.4000	79.6200	84.4000	+6.835%	5	930	+94.491%
2026-05-28	81.6300	81.6300	79.0000	79.0000	-2.288%	36	935	+107.785%
2026-05-27	78.2500	81.7400	78.2500	80.8500	-3.058%	89	926	+103.030%
2026-05-26	83.4000	83.4000	83.4000	83.4000	-15.843%	3	902	+96.823%
2026-05-19	103.9000	103.9000	99.1000	99.1000	+2.429%	3	899	+65.641%
2026-05-18	96.7500	96.7500	96.7500	96.7500	+11.656%	3	899	+69.664%
2026-05-15	87.4000	87.8500	86.6500	86.6500	+7.174%	31	899	+89.440%
2026-05-14	79.2500	80.8500	79.2500	80.8500	+0.248%	3	893	+103.030%
2026-05-13	79.5000	80.7500	79.3500	80.6500	-7.181%	113	892	+103.534%
2026-05-12	80.2000	90.9600	80.2000	86.8900	-4.516%	13	892	+88.917%
2026-05-11	91.0000	91.0000	91.0000	91.0000	+3.952%	4	892	+80.385%
2026-05-08	86.0500	87.7900	86.0500	87.5400	-13.327%	8	871	+87.514%
2026-05-06	101.0000	101.0000	101.0000	101.0000	-12.524%	1	872	+62.525%
2026-04-24	115.4600	115.4600	115.4600	115.4600	-0.534%	1	871	+42.170%
2026-04-23	116.0800	116.0800	116.0800	116.0800	+6.106%	2	870	+41.411%
2026-04-22	109.4000	109.4000	109.4000	109.4000	+1.484%	2	871	+50.046%
2026-04-21	107.8000	107.8000	107.8000	107.8000	-0.185%	4	873	+52.273%
2026-04-20	108.0000	108.0000	108.0000	108.0000	-12.994%	20	873	+51.991%
2026-04-14	124.1300	124.1300	124.1300	124.1300	-9.394%	1	873	+32.240%
2026-04-10	137.0000	137.0000	137.0000	137.0000	-4.934%	5	872	+19.818%
2026-04-09	144.1100	144.1100	144.1100	144.1100	+3.564%	2	872	+13.906%
2026-04-08	123.9400	139.1500	123.9400	139.1500	-2.692%	2	872	+17.966%
2026-04-07	143.0000	143.0000	143.0000	143.0000	+4.954%	1	873	+14.790%
2026-04-06	132.2700	136.2500	132.2700	136.2500	+6.254%	4	873	+20.477%
2026-04-02	123.0500	128.2300	122.1500	128.2300	+12.680%	25	874	+28.012%
2026-04-01	113.8000	113.8000	113.8000	113.8000	-13.996%	2	874	+44.244%
2026-03-30	126.3000	132.3200	126.3000	132.3200	+5.560%	11	876	+24.055%
2026-03-27	123.9500	125.3500	123.9500	125.3500	+7.597%	12	885	+30.953%
2026-03-26	116.5000	116.5000	116.5000	116.5000	+4.018%	1	890	+40.901%
2026-03-25	107.9000	112.0000	107.9000	112.0000	-1.582%	3	889	+46.563%
2026-03-24	113.8000	113.8000	113.8000	113.8000	-1.086%	1	890	+44.244%
2026-03-23	114.8000	115.0500	114.5400	115.0500	-9.123%	6	891	+42.677%
2026-03-20	120.3700	126.6000	120.0500	126.6000	+8.390%	5	889	+29.660%
2026-03-19	117.3000	117.3000	116.8000	116.8000	+9.159%	14	888	+40.539%
2026-03-17	107.6500	107.6500	107.0000	107.0000	-2.550%	2	886	+53.411%
2026-03-16	107.8500	109.8000	107.8500	109.8000	+0.966%	2	887	+49.499%
2026-03-12	108.4000	111.5000	108.4000	108.7500	+3.591%	15	887	+50.943%
2026-03-11	104.9800	104.9800	104.9800	104.9800	-1.594%	5	872	+56.363%
2026-03-10	106.6800	106.6800	106.6800	106.6800	-10.043%	1	867	+53.871%
2026-03-09	118.5900	118.5900	118.5900	118.5900	+12.997%	1	867	+38.418%
2026-03-05	105.9000	105.9000	104.9500	104.9500	-0.803%	7	866	+56.408%
2026-03-04	105.2100	105.8000	105.2100	105.8000	-10.898%	4	866	+55.151%
2026-03-03	118.7400	118.7400	118.7400	118.7400	+13.856%	1	864	+38.243%
2026-02-26	104.2900	104.2900	104.2900	104.2900	-2.259%	1	863	+57.398%
2026-02-24	110.2500	110.2500	106.7000	106.7000	-4.562%	38	862	+53.843%
2026-02-23	111.7000	111.8000	111.7000	111.8000	+5.323%	15	868	+46.825%
2026-02-20	107.1700	107.1700	103.6000	106.1500	+3.158%	24	868	+54.640%
2026-02-13	106.5000	106.5000	102.9000	102.9000	-3.471%	5	869	+59.524%
2026-02-12	102.9300	106.6000	102.9300	106.6000	+5.545%	5	869	+53.987%
2026-02-11	101.0000	101.0000	101.0000	101.0000	-2.368%	4	868	+62.525%
2026-02-09	103.8000	103.8000	103.4500	103.4500	-3.678%	2	864	+58.676%
2026-02-06	107.9000	107.9000	107.4000	107.4000	-7.969%	5	863	+52.840%
2026-02-05	117.8000	122.0000	115.5400	116.7000	+4.196%	10	863	+40.660%
2026-02-04	111.0000	115.0000	111.0000	112.0000	+3.704%	63	865	+46.563%
2026-02-03	106.1000	108.0000	105.9000	108.0000	+3.846%	5	917	+51.991%
2026-02-02	108.0000	108.0000	103.4900	104.0000	+4.000%	8	921	+57.837%
2026-01-30	101.5900	102.5900	99.4000	100.0000	-6.235%	78	927	+64.150%
2026-01-29	97.0000	107.5000	97.0000	106.6500	+7.348%	15	916	+53.915%
2026-01-28	99.1600	100.6500	99.1600	99.3500	-0.997%	18	924	+65.224%
2026-01-27	100.3500	100.3500	100.3500	100.3500	+1.364%	2	908	+63.577%
2026-01-26	98.8500	99.0000	98.8500	99.0000	+4.928%	2	908	+65.808%
2026-01-23	94.3500	94.3500	94.3500	94.3500	-5.185%	1	906	+73.980%
2026-01-21	106.0000	106.0000	97.6700	99.5100	-7.389%	10	906	+64.958%
2026-01-20	103.4500	107.4500	103.3300	107.4500	+9.867%	46	900	+52.769%
2026-01-16	97.9800	100.2000	97.8000	97.8000	-1.012%	11	864	+67.843%
2026-01-15	97.9500	98.8000	97.9500	98.8000	-3.327%	15	864	+66.144%
2026-01-14	101.0500	102.3000	101.0500	102.2000	+4.767%	3	854	+60.616%
2026-01-13	97.5500	97.5500	97.5500	97.5500	+1.403%	1	854	+68.273%
2026-01-12	95.7800	96.2000	95.7800	96.2000	-4.011%	6	853	+70.634%
2026-01-09	100.2200	100.2200	100.2200	100.2200	-3.141%	11	857	+63.790%
2026-01-08	104.5000	104.6100	103.4700	103.4700	-0.029%	17	868	+58.645%
2026-01-07	104.2200	104.2200	103.5000	103.5000	-3.090%	18	870	+58.599%
2026-01-06	101.0000	107.9600	101.0000	106.8000	+9.877%	20	868	+53.699%
2026-01-05	98.4800	99.0000	97.2000	97.2000	-5.996%	10	866	+68.879%
2026-01-02	99.0000	104.2100	99.0000	103.4000	+3.091%	15	866	+58.752%
2025-12-31	99.8000	100.3000	98.8000	100.3000	+1.827%	8	869	+63.659%
2025-12-30	99.0000	99.0000	97.0000	98.5000	+1.599%	7	869	+66.650%
2025-12-29	95.1000	96.9500	94.5000	96.9500	+6.538%	78	870	+69.314%
2025-12-26	91.0000	91.0000	91.0000	91.0000	+2.362%	1	816	+80.385%
2025-12-24	89.9500	91.0200	88.9000	88.9000	+0.623%	9	810	+84.646%
2025-12-23	89.5000	89.5000	88.3500	88.3500	-1.285%	9	810	+85.795%
2025-12-22	90.0200	90.0200	87.5000	89.5000	-3.587%	29	801	+83.408%
2025-12-18	91.5000	92.8300	91.5000	92.8300	-5.324%	3	783	+76.829%
2025-12-17	91.2500	99.1600	91.2500	98.0500	+6.000%	169	782	+67.415%
2025-12-16	98.4400	98.4400	92.5000	92.5000	-3.141%	106	835	+77.459%
2025-12-15	95.5700	97.3600	94.7900	95.5000	-8.358%	137	869	+71.885%
2025-12-12	100.7500	107.1000	100.7500	104.2100	-0.894%	35	763	+57.518%
2025-12-11	105.1500	105.1500	105.1500	105.1500	-3.929%	12	767	+56.110%
2025-12-08	109.6500	109.6500	109.4400	109.4500	+5.698%	74	767	+49.977%
2025-12-05	103.5000	103.5500	103.4600	103.5500	-1.802%	6	754	+58.522%
2025-12-04	104.6600	105.4500	104.6600	105.4500	-1.366%	41	753	+55.666%
2025-12-03	107.0000	107.2500	106.9100	106.9100	-5.456%	231	754	+53.540%
2025-12-02	113.0800	113.0800	113.0800	113.0800	-1.481%	2	604	+45.163%
2025-11-28	114.7800	114.7800	114.7800	114.7800	-3.139%	2	606	+43.013%
2025-11-26	119.5200	119.5200	118.5000	118.5000	-3.186%	3	602	+38.523%
2025-11-24	124.1200	124.1900	122.4000	122.4000	-7.005%	12	602	+34.109%
2025-11-21	133.5500	133.5500	131.6200	131.6200	+0.282%	31	592	+24.715%
2025-11-14	131.2500	131.2500	131.2500	131.2500	+11.059%	1	576	+25.067%
2025-11-11	118.6000	118.6000	118.1800	118.1800	+3.124%	2	577	+38.898%
2025-11-10	115.3000	115.3000	114.6000	114.6000	-9.048%	4	577	+43.237%
2025-11-07	126.0000	126.0000	126.0000	126.0000	+7.025%	1	576	+30.278%
2025-11-06	113.0000	120.2600	113.0000	117.7300	+5.920%	4	576	+39.429%
2025-11-05	114.6500	114.6500	111.1500	111.1500	-4.049%	2	576	+47.683%
2025-11-04	113.2200	115.8400	113.2200	115.8400	+6.863%	22	576	+41.704%
2025-11-03	107.8500	108.5000	106.6500	108.4000	-5.162%	76	545	+51.430%
2025-10-30	113.6000	114.3100	113.3000	114.3000	+5.687%	33	545	+43.613%
2025-10-29	108.6000	108.6000	108.1500	108.1500	-0.166%	14	526	+51.780%
2025-10-28	108.3000	109.3000	107.5500	108.3300	+0.018%	30	530	+51.528%
2025-10-27	110.1500	110.1500	108.3100	108.3100	-8.150%	2	528	+51.556%
2025-10-24	113.6000	117.9200	113.6000	117.9200	+3.830%	5	528	+39.205%
2025-10-23	121.1500	121.1500	113.5700	113.5700	+0.194%	15	523	+44.536%
2025-10-21	115.6000	115.6000	113.3500	113.3500	-3.310%	2	537	+44.817%
2025-10-16	117.2300	117.2300	117.2300	117.2300	-2.186%	2	537	+40.024%
2025-10-13	119.8500	119.8500	119.8500	119.8500	-0.909%	10	537	+36.963%
2025-10-08	120.9500	120.9500	120.9500	120.9500	+2.570%	1	529	+35.717%
2025-10-07	117.2400	117.9200	117.2400	117.9200	+0.786%	2	528	+39.205%
2025-10-06	117.5500	117.5500	117.0000	117.0000	-1.299%	3	528	+40.299%
2025-10-03	118.5400	118.5400	118.5400	118.5400	+3.937%	1	526	+38.476%
2025-10-02	112.3500	114.0500	112.3500	114.0500	+1.830%	21	526	+43.928%
2025-10-01	113.3900	113.3900	112.0000	112.0000	-6.667%	2	526	+46.563%
2025-09-30	120.0000	120.0000	120.0000	120.0000	-0.547%	1	525	+36.792%
2025-09-22	120.6600	120.6600	120.6600	120.6600	-4.503%	1	525	+36.043%
2025-09-19	126.3500	126.3500	126.3500	126.3500	+0.557%	1	526	+29.917%
2025-09-18	125.6500	125.6500	125.6500	125.6500	-2.362%	1	526	+30.641%
2025-09-17	128.6900	128.6900	128.6900	128.6900	+0.854%	2	525	+27.555%
2025-09-16	129.0000	129.0000	127.6000	127.6000	-2.357%	9	523	+28.644%
2025-09-15	130.0000	130.6800	129.8500	130.6800	-8.308%	29	524	+25.612%
2025-09-12	144.8000	144.8000	142.5200	142.5200	-11.008%	4	517	+15.177%
2025-09-09	160.1500	160.1500	160.1500	160.1500	-1.264%	2	517	+2.498%
2025-08-28	162.2000	162.2000	162.2000	162.2000	-0.491%	3	519	+1.202%
2025-08-25	167.5000	167.5000	162.4700	163.0000	-7.602%	7	522	+0.706%
2025-08-20	176.4200	176.4200	176.3200	176.4100	+4.440%	3	519	-6.950%
2025-08-19	165.9500	168.9100	165.9500	168.9100	-8.026%	3	520	-2.818%
2025-08-05	183.6500	183.6500	183.6500	183.6500	+0.680%	7	519	-10.618%
2025-08-04	182.4100	182.4100	182.4100	182.4100	-2.715%	1	514	-10.010%
2025-08-01	187.5000	187.5000	187.5000	187.5000	+0.214%	1	514	-12.453%
2025-07-03	186.3500	187.1000	186.3500	187.1000	+4.936%	2	513	-12.266%
2025-06-02	181.1900	181.1900	178.3000	178.3000	+1.653%	15	513	-7.936%
2025-05-30	175.4000	175.4000	175.4000	175.4000	+2.483%	52	513	-6.414%
2025-05-29	171.1500	171.1500	171.1500	171.1500	-4.380%	4	496	-4.090%
2025-05-20	178.9900	178.9900	178.9900	178.9900	+0.218%	17	499	-8.291%
2025-05-16	179.3800	179.7000	178.6000	178.6000	-22.617%	14	499	-8.091%
2025-04-24	230.8000	230.8000	230.8000	230.8000	-6.464%	1	496	-28.878%
2025-04-10	246.7500	246.7500	246.7500	246.7500	-0.644%	9	496	-33.475%
2025-04-08	244.8000	248.3500	244.8000	248.3500	+1.616%	19	487	-33.904%
2025-04-04	238.8000	244.7000	238.8000	244.4000	-1.587%	18	497	-32.836%
2025-03-20	248.3400	248.3400	248.3400	248.3400	+3.756%	1	506	-33.901%
2025-03-14	240.0400	240.0400	239.3500	239.3500	-0.606%	20	506	-31.418%
2025-03-12	240.5000	240.8100	240.5000	240.8100	-4.875%	10	516	-31.834%
2025-03-11	251.8000	253.1500	251.8000	253.1500	-1.398%	6	507	-35.157%
2025-03-10	256.7400	256.7400	256.7400	256.7400	+12.153%	4	511	-36.064%
2025-03-07	229.3500	229.3500	228.9200	228.9200	+0.602%	30	508	-28.294%
2025-03-04	227.5500	227.5500	227.5500	227.5500	+17.993%	2	493	-27.862%
2025-02-25	192.8500	192.8500	192.8500	192.8500	+5.038%	2	493	-14.882%
2025-02-12	183.4500	183.6000	183.4500	183.6000	+0.603%	50	493	-10.594%
2025-02-11	182.5000	182.5000	182.5000	182.5000	+14.391%	24	533	-10.055%
2025-02-07	159.5400	159.5400	159.5400	159.5400	+6.282%	2	557	+2.890%
2025-01-23	150.8800	150.8800	150.1100	150.1100	-1.178%	10	558	+9.353%
2025-01-21	151.9500	151.9500	151.9000	151.9000	+5.267%	2	556	+8.065%
2025-01-17	144.1500	144.3500	144.1500	144.3000	-3.736%	40	556	+13.756%
2025-01-16	149.9000	149.9000	149.9000	149.9000	+0.746%	12	556	+9.506%
2025-01-15	148.7900	148.7900	148.7900	148.7900	-2.713%	1	556	+10.323%
2025-01-14	152.9000	152.9400	152.9000	152.9400	-4.621%	6	557	+7.330%
2025-01-10	160.3500	160.3500	160.3500	160.3500	+0.332%	38	557	+2.370%
2025-01-08	159.0000	159.8200	159.0000	159.8200	-1.034%	4	564	+2.709%
2025-01-07	161.4900	161.4900	161.4900	161.4900	+5.384%	1	564	+1.647%
2025-01-06	153.2400	153.2400	153.2400	153.2400	-5.698%	1	564	+7.120%
2025-01-03	163.0000	163.0000	162.5000	162.5000	-3.187%	6	564	+1.015%
2025-01-02	164.3800	168.0800	163.9600	167.8500	+6.911%	16	564	-2.204%
2024-12-31	153.0300	157.0000	153.0200	157.0000	+3.120%	18	553	+4.554%
2024-12-30	152.0600	152.2500	152.0600	152.2500	+2.387%	2	553	+7.816%
2024-12-27	150.0500	150.0500	148.7000	148.7000	+3.884%	66	554	+10.390%
2024-12-26	142.1600	143.1400	142.1600	143.1400	-3.674%	2	535	+14.678%
2024-12-23	148.9000	148.9100	148.3000	148.6000	+0.047%	50	535	+10.464%
2024-12-20	148.5300	148.5300	148.5300	148.5300	-1.105%	20	517	+10.516%
2024-12-19	149.5600	150.5000	149.5600	150.1900	+4.823%	41	517	+9.295%
2024-12-18	138.6500	143.2800	133.8800	143.2800	+6.039%	147	476	+14.566%
2024-12-17	140.3000	140.3000	134.7200	135.1200	-5.245%	109	366	+21.485%
2024-12-16	147.3300	148.6900	142.6000	142.6000	-4.997%	149	321	+15.112%
2024-12-13	150.1000	150.1000	150.1000	150.1000	-3.473%	260	315	+9.360%
2024-12-12	152.7000	155.5000	152.7000	155.5000	-2.904%	2	315	+5.563%
2024-12-10	160.1500	160.1500	160.1500	160.1500	-3.320%	1	316	+2.498%
2024-12-09	165.6500	165.6500	165.6500	165.6500	-1.428%	1	315	-0.906%
2024-12-05	168.0000	168.0500	168.0000	168.0500	-3.420%	2	314	-2.321%
2024-12-02	174.0000	174.0000	174.0000	174.0000	-3.772%	1	314	-5.661%
2024-11-19	180.9700	181.2800	180.5900	180.8200	-1.353%	49	314	-9.219%
2024-11-14	183.5500	183.5500	183.3000	183.3000	-0.407%	2	280	-10.447%
2024-11-13	183.5400	185.8000	183.4400	184.0500	+3.983%	557	279	-10.812%
2024-11-11	177.0000	177.0000	177.0000	177.0000	-14.596%	1	7	-7.260%
2024-11-06	207.5500	207.5500	207.2500	207.2500	-9.339%	2	6	-20.796%
2024-10-24	228.6000	228.6000	228.6000	228.6000	-3.585%	5	5	-28.193%
2024-10-08	237.1000	237.1000	237.1000	237.1000	0.000%	5	5	-30.768%