Dark

TSLA20270115P480
TSLA Jan 15 2027 480.00 Put (TSLA270115P00480000)
option OPRA

EOD

Jul 31, 2026

170.50-1.159%(-2.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	170.5000	170.5000	170.5000	170.5000	-1.159%	2	2,171	0.000%
2026-07-30	176.4500	176.4500	172.5000	172.5000	-5.753%	44	2,171	-1.159%
2026-07-29	176.3900	183.0500	176.3900	183.0300	+4.589%	1,021	2,185	-6.846%
2026-07-28	176.1500	178.1400	173.8000	175.0000	+0.969%	21	1,242	-2.571%
2026-07-27	169.0000	174.3600	169.0000	173.3200	+4.586%	15	1,236	-1.627%
2026-07-24	165.2000	165.7200	164.7300	165.7200	+0.266%	5	1,241	+2.884%
2026-07-23	143.0000	165.2800	143.0000	165.2800	+43.298%	15	1,245	+3.158%
2026-07-22	115.3400	115.3400	115.3400	115.3400	-2.543%	1	1,252	+47.824%
2026-07-20	118.3500	118.3500	118.3500	118.3500	+2.193%	2	1,252	+44.064%
2026-07-17	115.8100	115.8100	115.8100	115.8100	+8.599%	1	1,251	+47.224%
2026-07-13	106.1000	106.6400	105.1000	106.6400	+12.312%	10	1,252	+59.884%
2026-07-10	95.0800	96.5400	94.9500	94.9500	-3.142%	3	1,253	+79.568%
2026-07-09	98.0300	98.0300	98.0300	98.0300	-9.433%	1	1,254	+73.926%
2026-07-08	108.2400	108.2400	108.2400	108.2400	+15.703%	1	1,253	+57.520%
2026-07-06	93.5500	93.5500	93.5500	93.5500	-10.794%	2	1,254	+82.255%
2026-07-02	93.8500	104.8700	93.7000	104.8700	+21.871%	25	1,254	+62.582%
2026-07-01	85.4000	86.0500	85.4000	86.0500	-3.151%	2	1,254	+98.141%
2026-06-30	98.4500	98.4500	88.8500	88.8500	-7.669%	118	1,253	+91.896%
2026-06-29	97.7800	97.7800	96.2300	96.2300	-13.134%	3	1,219	+77.180%
2026-06-26	120.4000	120.4000	110.7100	110.7800	-7.837%	14	1,218	+53.909%
2026-06-25	120.7000	120.7000	120.2000	120.2000	+1.341%	72	1,212	+41.847%
2026-06-24	114.0800	118.6100	114.0800	118.6100	+4.263%	6	1,258	+43.748%
2026-06-23	113.5200	113.7600	113.5200	113.7600	+13.476%	2	1,258	+49.877%
2026-06-22	96.9100	100.2500	96.9100	100.2500	-8.422%	2	1,260	+70.075%
2026-06-18	110.3500	110.4900	108.8500	109.4700	+6.540%	21	1,245	+55.750%
2026-06-16	103.5000	103.5000	102.7500	102.7500	+2.524%	2	1,245	+65.937%
2026-06-15	100.2200	100.2200	100.2200	100.2200	-5.247%	1	1,246	+70.126%
2026-06-12	105.7700	105.7700	105.7700	105.7700	-9.714%	1	1,246	+61.199%
2026-06-10	117.1500	117.1500	117.1500	117.1500	+5.162%	1	1,246	+45.540%
2026-06-09	111.4000	111.4000	111.4000	111.4000	+0.378%	30	1,245	+53.052%
2026-06-05	110.9800	110.9800	110.9800	110.9800	+15.077%	14	1,215	+53.631%
2026-06-04	96.5000	96.5000	96.4400	96.4400	+2.291%	2	1,215	+76.794%
2026-06-03	95.8000	95.8000	94.2800	94.2800	-0.517%	31	1,216	+80.844%
2026-06-02	94.7700	94.7700	94.7700	94.7700	+9.119%	1	1,206	+79.909%
2026-05-29	89.6000	89.6000	86.8500	86.8500	-0.115%	108	1,207	+96.315%
2026-05-28	86.9500	86.9500	86.9500	86.9500	+0.046%	4	1,195	+96.090%
2026-05-27	84.4500	87.1000	84.4500	86.9100	-2.293%	169	1,195	+96.180%
2026-05-26	88.9500	88.9500	88.9500	88.9500	-11.272%	3	1,055	+91.681%
2026-05-20	101.1000	101.1000	100.2500	100.2500	-5.219%	3	1,055	+70.075%
2026-05-19	105.7700	105.7700	105.7700	105.7700	+1.996%	10	1,052	+61.199%
2026-05-18	102.7300	103.7000	102.7300	103.7000	+19.912%	4	1,052	+64.417%
2026-05-13	87.0000	87.0000	86.4800	86.4800	-0.369%	7	1,052	+97.155%
2026-05-11	98.2000	98.2000	86.8000	86.8000	-7.758%	16	1,052	+96.429%
2026-05-08	92.5000	94.1000	92.5000	94.1000	-16.259%	2	1,053	+81.190%
2026-05-06	112.0500	112.3700	112.0500	112.3700	-0.381%	6	1,052	+51.731%
2026-05-05	114.0000	114.0000	112.8000	112.8000	-7.328%	2	1,051	+51.152%
2026-04-28	121.7200	121.7200	121.7200	121.7200	-5.320%	1	1,052	+40.076%
2026-04-27	128.5600	128.5600	128.5600	128.5600	+4.435%	5	1,051	+32.623%
2026-04-24	123.1000	123.1000	123.1000	123.1000	+5.322%	1	1,051	+38.505%
2026-04-22	115.3600	116.8800	114.7500	116.8800	+1.865%	5	1,051	+45.876%
2026-04-20	114.7400	114.7400	114.7400	114.7400	-3.418%	1	1,051	+48.597%
2026-04-16	119.4100	119.4100	118.8000	118.8000	+2.920%	6	1,051	+43.519%
2026-04-15	125.0000	125.0000	115.4300	115.4300	-22.452%	10	1,048	+47.709%
2026-04-07	148.6700	148.8500	148.6700	148.8500	+11.373%	8	1,053	+14.545%
2026-04-02	131.6700	133.6500	131.6700	133.6500	+10.409%	5	1,058	+27.572%
2026-04-01	125.0900	125.0900	121.0000	121.0500	-9.698%	20	1,058	+40.851%
2026-03-30	134.8500	134.8500	134.0500	134.0500	-1.939%	4	1,047	+27.191%
2026-03-27	135.1000	137.2300	133.0300	136.7000	+7.469%	19	1,051	+24.726%
2026-03-26	127.2000	127.2000	127.2000	127.2000	+5.211%	1	1,061	+34.041%
2026-03-24	121.2000	121.2000	120.9000	120.9000	-0.297%	13	1,061	+41.026%
2026-03-23	122.2300	122.2300	121.2600	121.2600	-9.783%	3	1,056	+40.607%
2026-03-20	126.6900	134.4100	126.6300	134.4100	+7.942%	5	1,054	+26.851%
2026-03-19	124.5500	124.5500	124.4500	124.5200	+11.737%	4	1,055	+36.926%
2026-03-18	111.4400	111.4400	111.4400	111.4400	-4.507%	25	1,056	+52.997%
2026-03-16	114.8600	117.0000	114.7500	116.7000	-2.742%	74	1,044	+46.101%
2026-03-13	119.9900	119.9900	119.9900	119.9900	+2.293%	1	1,111	+42.095%
2026-03-12	116.9700	117.4700	116.9700	117.3000	+3.330%	27	1,111	+45.354%
2026-03-10	113.5200	113.5200	113.5200	113.5200	-10.048%	1	1,114	+50.194%
2026-03-09	127.9000	127.9000	126.2000	126.2000	+5.686%	2	1,115	+35.103%
2026-03-06	119.4100	119.4100	119.4100	119.4100	-1.825%	3	1,115	+42.785%
2026-03-03	123.0000	125.0000	121.6100	121.6300	+4.055%	125	1,115	+40.179%
2026-03-02	116.8900	116.8900	116.8900	116.8900	+0.594%	1	1,140	+45.864%
2026-02-27	116.2000	116.2000	116.2000	116.2000	+6.313%	1	1,141	+46.730%
2026-02-25	110.2700	110.2700	109.0500	109.3000	-8.742%	20	1,139	+55.993%
2026-02-23	118.7700	119.7700	118.7700	119.7700	+6.699%	2	1,139	+42.356%
2026-02-19	116.8000	116.8000	112.2500	112.2500	+1.172%	15	1,140	+51.893%
2026-02-18	111.3200	111.3200	110.9500	110.9500	+6.376%	11	1,135	+53.673%
2026-02-12	104.3000	104.3000	104.3000	104.3000	-2.977%	8	1,135	+63.471%
2026-02-11	103.9000	108.5000	103.7000	107.5000	-0.693%	18	1,135	+58.605%
2026-02-10	108.3500	108.3500	108.2500	108.2500	-1.232%	2	1,129	+57.506%
2026-02-09	109.6000	109.6000	109.6000	109.6000	-5.680%	1	1,131	+55.566%
2026-02-06	122.8000	122.8000	116.0000	116.2000	-3.784%	15	1,131	+46.730%
2026-02-04	112.0900	120.7700	112.0900	120.7700	+5.707%	19	1,121	+41.177%
2026-02-03	112.5500	114.2500	112.5500	114.2500	+1.375%	3	1,133	+49.234%
2026-02-02	113.8000	113.8000	112.7000	112.7000	+5.574%	26	1,132	+51.287%
2026-01-30	108.8500	109.2000	106.2500	106.7500	-3.655%	83	1,157	+59.719%
2026-01-29	110.3000	110.8000	110.3000	110.8000	+3.940%	6	1,154	+53.881%
2026-01-28	107.0000	107.0000	105.5500	106.6000	-0.883%	31	1,155	+59.944%
2026-01-27	105.9000	107.5500	105.9000	107.5500	+2.477%	7	1,153	+58.531%
2026-01-26	102.6000	104.9500	102.6000	104.9500	+3.706%	2	1,152	+62.458%
2026-01-23	100.7000	101.5000	99.8000	101.2000	+0.397%	9	1,150	+68.478%
2026-01-22	104.7500	104.7500	100.8000	100.8000	-4.183%	11	1,150	+69.147%
2026-01-21	112.1900	112.1900	103.9500	105.2000	-7.638%	10	1,151	+62.072%
2026-01-20	109.7300	113.9000	109.7300	113.9000	+9.995%	25	1,154	+49.693%
2026-01-16	104.1500	104.6500	102.4500	103.5500	-1.428%	37	1,148	+64.655%
2026-01-15	105.0000	105.0500	105.0000	105.0500	-3.180%	5	1,148	+62.304%
2026-01-14	107.6500	108.9500	107.6500	108.5000	+4.629%	21	1,144	+57.143%
2026-01-13	101.8000	103.7000	101.8000	103.7000	+1.567%	5	1,142	+64.417%
2026-01-12	101.7700	102.1000	101.7700	102.1000	-3.888%	6	1,145	+66.993%
2026-01-09	106.4100	106.6500	106.2300	106.2300	-3.243%	22	1,146	+60.501%
2026-01-07	112.0000	112.0000	109.7900	109.7900	-3.794%	14	1,146	+55.296%
2026-01-06	113.6100	114.2000	113.5000	114.1200	+8.634%	26	1,134	+49.404%
2026-01-05	104.4300	105.0500	104.4300	105.0500	-4.064%	2	1,134	+62.304%
2026-01-02	104.8000	111.5500	104.8000	109.5000	+3.507%	45	1,133	+55.708%
2025-12-31	105.7900	105.7900	105.7900	105.7900	+0.945%	1	1,104	+61.168%
2025-12-30	104.0000	104.8000	104.0000	104.8000	+2.795%	12	1,104	+62.691%
2025-12-29	101.1500	102.4800	100.3300	101.9500	+5.757%	65	1,104	+67.239%
2025-12-26	94.4000	97.5000	94.4000	96.4000	+1.709%	21	1,094	+76.867%
2025-12-24	95.2700	96.6700	94.4400	94.7800	+0.991%	11	1,088	+79.890%
2025-12-23	94.8500	95.1900	93.8500	93.8500	-0.128%	16	1,088	+81.673%
2025-12-22	94.2500	95.5200	92.7500	93.9700	-4.112%	14	1,087	+81.441%
2025-12-19	96.3000	100.3500	96.3000	98.0000	-0.407%	262	1,083	+73.980%
2025-12-18	99.9500	101.4900	96.8000	98.4000	-5.294%	308	1,031	+73.272%
2025-12-17	96.5500	105.1500	96.5000	103.9000	+6.400%	166	1,147	+64.100%
2025-12-16	102.7000	102.7000	97.6500	97.6500	-3.412%	104	1,146	+74.603%
2025-12-15	102.3900	103.1200	100.5000	101.1000	-7.604%	22	1,135	+68.645%
2025-12-12	109.2000	110.0000	106.5000	109.4200	-1.601%	10	1,131	+55.822%
2025-12-11	112.0000	112.0000	110.8200	111.2000	+0.045%	4	1,133	+53.327%
2025-12-10	111.4000	111.4300	111.1500	111.1500	-3.974%	3	1,134	+53.396%
2025-12-08	115.5100	115.9500	115.5100	115.7500	+4.656%	114	1,135	+47.300%
2025-12-04	111.4000	111.4000	110.6000	110.6000	-3.101%	2	1,051	+54.159%
2025-12-03	114.1400	114.1400	114.1400	114.1400	-4.804%	1	1,050	+49.378%
2025-12-02	119.9500	119.9500	119.9000	119.9000	+0.293%	32	1,049	+42.202%
2025-12-01	119.5500	119.5500	119.5500	119.5500	-0.549%	1	1,049	+42.618%
2025-11-28	120.5500	120.8500	119.7500	120.2100	-4.807%	5	1,050	+41.835%
2025-11-26	126.2000	126.2800	126.2000	126.2800	-1.421%	2	1,052	+35.017%
2025-11-25	132.0000	132.0000	128.1000	128.1000	+0.078%	9	1,052	+33.099%
2025-11-24	128.9500	128.9500	128.0000	128.0000	-4.974%	8	1,059	+33.203%
2025-11-19	134.7000	134.7000	134.7000	134.7000	-3.087%	2	1,057	+26.578%
2025-11-18	138.4000	138.9900	138.4000	138.9900	+2.576%	2	1,057	+22.671%
2025-11-17	135.5000	135.5000	135.5000	135.5000	-1.153%	1	1,058	+25.830%
2025-11-13	134.4000	137.0800	134.4000	137.0800	+9.752%	3	1,058	+24.380%
2025-11-12	124.9000	124.9000	124.9000	124.9000	+1.685%	1	1,059	+36.509%
2025-11-11	123.3000	123.3000	122.8300	122.8300	+2.103%	2	1,059	+38.810%
2025-11-10	123.6500	123.6500	120.3000	120.3000	-4.652%	4	1,060	+41.729%
2025-11-07	130.5700	130.5700	126.1700	126.1700	+2.063%	4	1,061	+35.135%
2025-11-06	122.4000	128.4000	122.4000	123.6200	+5.586%	5	1,060	+37.923%
2025-11-05	120.3000	120.3000	117.0800	117.0800	-4.213%	5	1,060	+45.627%
2025-11-04	118.5000	122.2300	118.5000	122.2300	+6.863%	3	1,057	+39.491%
2025-11-03	112.4700	114.4000	112.4700	114.3800	-3.882%	5	1,052	+49.065%
2025-10-31	119.0000	119.0000	119.0000	119.0000	-1.286%	1	1,052	+43.277%
2025-10-30	120.9800	121.3500	119.5000	120.5500	+6.305%	33	1,053	+41.435%
2025-10-29	113.4000	113.4000	113.4000	113.4000	-1.021%	1	1,048	+50.353%
2025-10-28	115.8100	115.8100	114.5700	114.5700	-3.071%	2	1,048	+48.817%
2025-10-27	118.2000	118.2000	118.2000	118.2000	-5.022%	4	1,049	+44.247%
2025-10-24	124.4500	124.4500	124.4500	124.4500	-1.230%	4	1,049	+37.003%
2025-10-17	124.0000	126.0000	124.0000	126.0000	-2.022%	18	1,049	+35.317%
2025-10-16	125.2000	128.6000	125.2000	128.6000	-0.924%	2	1,048	+32.582%
2025-10-10	129.8000	129.8000	129.8000	129.8000	+6.202%	3	1,047	+31.356%
2025-10-06	122.9200	122.9200	122.2200	122.2200	-5.840%	2	1,050	+39.503%
2025-10-03	126.9700	129.8000	126.9700	129.8000	+3.476%	86	1,050	+31.356%
2025-10-02	113.9000	125.4400	113.9000	125.4400	+6.188%	12	1,015	+35.922%
2025-10-01	123.4100	123.4100	118.1300	118.1300	-3.528%	18	1,012	+44.333%
2025-09-29	122.4500	122.4500	122.4500	122.4500	-6.169%	1	1,011	+39.241%
2025-09-23	130.5000	130.5000	130.5000	130.5000	+1.874%	2	1,010	+30.651%
2025-09-22	127.6500	128.1000	126.6500	128.1000	-3.575%	10	1,008	+33.099%
2025-09-19	133.0200	133.0200	132.8500	132.8500	+0.340%	10	1,008	+28.340%
2025-09-17	136.0000	137.0000	132.4000	132.4000	-2.647%	105	1,007	+28.776%
2025-09-16	136.1800	136.1800	136.0000	136.0000	-8.170%	6	1,080	+25.368%
2025-09-12	152.6800	152.6800	148.1000	148.1000	-11.845%	9	1,082	+15.125%
2025-09-05	168.0000	168.0000	168.0000	168.0000	-0.768%	1	1,077	+1.488%
2025-08-28	169.8000	169.8000	169.3000	169.3000	+1.274%	2	1,077	+0.709%
2025-08-27	167.2000	167.2200	167.1700	167.1700	-9.418%	4	1,078	+1.992%
2025-08-20	184.4600	184.5500	184.4600	184.5500	+5.911%	2	1,076	-7.613%
2025-08-12	174.2500	174.2500	174.2500	174.2500	-9.051%	1	1,076	-2.152%
2025-08-05	193.1000	193.1000	191.5900	191.5900	-0.514%	39	1,076	-11.008%
2025-08-04	190.9000	192.5800	190.9000	192.5800	+0.959%	3	1,050	-11.465%
2025-07-31	190.7500	190.7500	190.7500	190.7500	-1.012%	1	1,048	-10.616%
2025-06-25	192.7000	192.7000	192.7000	192.7000	-0.336%	9	1,049	-11.520%
2025-06-16	193.4500	194.4500	193.3500	193.3500	-0.872%	27	1,040	-11.818%
2025-06-12	197.0500	197.8500	195.0500	195.0500	+0.645%	40	1,013	-12.587%
2025-06-11	193.2500	194.1500	193.1500	193.8000	-1.873%	70	973	-12.023%
2025-06-10	201.7500	201.7500	197.5000	197.5000	+7.046%	13	907	-13.671%
2025-06-03	184.5000	184.5000	184.5000	184.5000	-2.174%	14	894	-7.588%
2025-06-02	188.6000	188.6000	188.6000	188.6000	+4.691%	2	882	-9.597%
2025-05-30	180.4000	180.4000	180.1500	180.1500	+0.924%	156	882	-5.357%
2025-05-28	178.5000	178.5000	178.5000	178.5000	-0.279%	32	813	-4.482%
2025-05-27	180.0700	180.0700	178.9500	179.0000	-6.086%	5	781	-4.749%
2025-05-21	190.6000	190.6000	190.6000	190.6000	+2.007%	38	781	-10.546%
2025-05-20	186.8500	186.8500	186.8500	186.8500	+0.565%	1	743	-8.750%
2025-05-16	185.9000	185.9000	185.7700	185.8000	-0.535%	10	743	-8.235%
2025-05-14	189.0500	189.0500	186.2000	186.8000	-4.499%	5	741	-8.726%
2025-05-13	195.6000	195.6000	195.6000	195.6000	-9.874%	13	739	-12.832%
2025-05-02	216.7000	217.1000	216.4300	217.0300	-11.496%	28	735	-21.439%
2025-04-11	245.9300	245.9300	245.2200	245.2200	-2.613%	20	742	-30.471%
2025-04-09	268.0000	268.0000	251.8000	251.8000	-0.710%	31	749	-32.288%
2025-04-08	253.6000	253.6000	253.6000	253.6000	-6.847%	18	736	-32.768%
2025-04-07	272.2400	272.2400	272.2400	272.2400	+6.824%	5	740	-37.371%
2025-04-04	257.1000	257.1000	254.8500	254.8500	+0.177%	6	740	-33.098%
2025-03-19	259.2500	259.9800	254.4000	254.4000	+2.005%	29	739	-32.980%
2025-03-12	249.8000	249.8000	249.4000	249.4000	-4.077%	6	732	-31.636%
2025-03-11	267.4000	267.8500	260.0000	260.0000	+15.248%	7	732	-34.423%
2025-03-05	225.6000	225.6000	225.6000	225.6000	+4.721%	1	732	-24.424%
2025-02-27	215.4300	215.4300	215.4300	215.4300	+3.932%	11	732	-20.856%
2025-02-26	207.2800	207.2800	207.2800	207.2800	+0.344%	1	732	-17.744%
2025-02-25	207.0500	207.0500	206.5700	206.5700	+11.413%	2	732	-17.461%
2025-02-21	185.4100	185.4100	185.4100	185.4100	+1.986%	2	732	-8.042%
2025-02-13	181.8000	181.8000	181.8000	181.8000	-5.803%	1	733	-6.216%
2025-02-11	185.7900	193.0000	185.7100	193.0000	+9.597%	100	733	-11.658%
2025-02-10	176.1000	176.1000	176.1000	176.1000	+4.853%	1	725	-3.180%
2025-02-05	168.3000	168.3000	167.9500	167.9500	+3.138%	3	724	+1.518%
2025-02-04	165.5000	165.5000	162.8400	162.8400	+1.068%	4	721	+4.704%
2025-01-30	161.1400	161.1400	161.1200	161.1200	+1.174%	7	715	+5.822%
2025-01-16	160.1800	160.1800	159.2500	159.2500	+1.465%	2	715	+7.064%
2025-01-15	156.9500	156.9500	156.9500	156.9500	-3.141%	1	717	+8.633%
2025-01-14	161.5500	162.0400	161.5500	162.0400	-2.327%	20	716	+5.221%
2025-01-08	165.7500	165.9000	165.7500	165.9000	-1.525%	2	706	+2.773%
2025-01-07	168.4700	168.4700	168.4700	168.4700	+2.889%	1	706	+1.205%
2025-01-06	159.6500	163.7400	159.6500	163.7400	-6.354%	3	705	+4.128%
2025-01-02	174.4700	174.8500	173.5800	174.8500	+11.840%	3	704	-2.488%
2024-12-27	156.0000	156.3400	156.0000	156.3400	+4.596%	4	703	+9.057%
2024-12-26	149.4700	149.4700	149.4700	149.4700	-5.267%	1	703	+14.070%
2024-12-19	153.9800	157.7800	153.9800	157.7800	+13.185%	11	703	+8.062%
2024-12-18	144.1500	144.2500	139.0500	139.4000	-1.394%	116	693	+22.310%
2024-12-17	144.3000	145.9400	141.2500	141.3700	-4.667%	41	649	+20.606%
2024-12-16	154.1400	155.3500	148.2900	148.2900	-5.698%	486	643	+14.977%
2024-12-13	156.6200	157.2500	156.4800	157.2500	-9.522%	16	303	+8.426%
2024-12-06	173.7500	173.8000	173.7500	173.8000	-5.141%	8	303	-1.899%
2024-12-03	183.9300	183.9300	183.2200	183.2200	-2.801%	2	304	-6.942%
2024-11-19	188.5700	188.8300	187.9500	188.5000	-5.703%	30	304	-9.549%
2024-11-15	200.0000	200.0000	199.9000	199.9000	+4.742%	4	279	-14.707%
2024-11-14	190.9800	191.1500	190.7200	190.8500	-1.267%	34	279	-10.663%
2024-11-13	192.3400	193.3000	191.1800	193.3000	-22.097%	542	272	-11.795%
2024-10-02	248.1300	248.1300	248.1300	248.1300	0.000%	1	1	-31.286%