Dark

TSLA20270115P490
TSLA Jan 15 2027 490.00 Put (TSLA270115P00490000)
option OPRA

EOD

Sep 16, 2026

129.95-7.542%(-10.60)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	133.7000	133.8500	129.6500	129.9500	-7.542%	4	536	0.000%
2026-08-31	140.5500	140.5500	140.5500	140.5500	-2.464%	1	536	-7.542%
2026-08-28	144.1000	144.1000	144.1000	144.1000	-2.799%	1	537	-9.820%
2026-08-20	149.5500	149.5500	148.2500	148.2500	+0.940%	13	536	-12.344%
2026-08-19	146.8700	146.8700	146.8700	146.8700	-3.881%	3	546	-11.520%
2026-08-17	153.8800	153.8800	152.8000	152.8000	+4.543%	6	546	-14.954%
2026-08-14	146.1600	146.1600	146.1600	146.1600	-4.800%	6	541	-11.091%
2026-08-13	153.4900	153.5300	153.4900	153.5300	-10.852%	5	547	-15.359%
2026-08-06	172.2200	172.2200	172.2200	172.2200	+3.778%	2	546	-24.544%
2026-08-04	170.0600	170.0600	165.9500	165.9500	-4.626%	3	545	-21.693%
2026-08-03	174.0000	174.0000	174.0000	174.0000	-3.382%	6	543	-25.316%
2026-07-31	183.7700	183.8700	180.0900	180.0900	-2.045%	4	543	-27.842%
2026-07-30	183.8500	183.8500	183.8500	183.8500	-4.315%	2	544	-29.317%
2026-07-29	187.1600	192.1400	187.1600	192.1400	+10.185%	12	546	-32.367%
2026-07-24	174.3800	174.3800	174.3800	174.3800	+0.635%	1	552	-25.479%
2026-07-23	153.9400	173.2800	153.9400	173.2800	+41.338%	29	551	-25.006%
2026-07-21	122.6000	122.6000	122.6000	122.6000	-1.739%	2	549	+5.995%
2026-07-20	125.0500	127.6600	124.7700	124.7700	+7.421%	5	549	+4.152%
2026-07-16	116.1500	116.1500	116.1500	116.1500	+1.539%	7	546	+11.881%
2026-07-13	113.3500	114.3900	113.1500	114.3900	+11.687%	54	546	+13.603%
2026-07-10	102.4200	102.4200	102.4200	102.4200	-11.661%	2	525	+26.880%
2026-07-08	115.9300	115.9400	115.9300	115.9400	+14.103%	2	525	+12.084%
2026-07-06	101.8500	101.8500	101.6100	101.6100	-9.792%	2	527	+27.891%
2026-07-02	101.3300	112.6400	101.0300	112.6400	+9.625%	20	528	+15.368%
2026-06-30	104.5800	104.5800	102.7500	102.7500	-2.338%	2	528	+26.472%
2026-06-29	115.3000	115.3000	105.2100	105.2100	-14.672%	4	527	+23.515%
2026-06-26	126.2000	126.2000	123.3000	123.3000	-3.119%	12	525	+5.393%
2026-06-24	126.1500	129.2000	126.1500	127.2700	+1.491%	15	525	+2.106%
2026-06-23	118.6000	125.4000	118.6000	125.4000	+16.684%	7	528	+3.628%
2026-06-15	107.4700	107.4700	107.4700	107.4700	+2.931%	2	527	+20.917%
2026-06-05	104.4100	104.4100	104.4100	104.4100	+4.777%	2	527	+24.461%
2026-06-04	99.6500	99.6500	99.6500	99.6500	-1.532%	1	529	+30.406%
2026-06-02	102.3000	102.3000	101.2000	101.2000	-2.222%	4	529	+28.409%
2026-06-01	101.0000	103.5000	101.0000	103.5000	+10.106%	3	528	+25.556%
2026-05-29	93.0000	94.0000	93.0000	94.0000	+2.845%	2	528	+38.245%
2026-05-28	92.0000	92.0500	91.4000	91.4000	-2.350%	8	528	+42.177%
2026-05-27	91.3000	95.3500	91.3000	93.6000	-9.635%	14	527	+38.835%
2026-05-21	103.5800	103.5800	103.5800	103.5800	-6.516%	2	537	+25.459%
2026-05-18	110.1000	110.8000	110.1000	110.8000	+19.913%	13	537	+17.283%
2026-05-11	96.6500	97.1500	92.4000	92.4000	-8.288%	3	544	+40.639%
2026-05-08	100.0000	100.7500	100.0000	100.7500	-14.900%	2	544	+28.983%
2026-05-05	118.3900	118.3900	118.3900	118.3900	-2.728%	5	543	+9.764%
2026-05-04	121.7100	121.7100	121.7100	121.7100	-5.673%	1	543	+6.770%
2026-04-27	129.0300	129.0300	129.0300	129.0300	-1.609%	1	543	+0.713%
2026-04-24	131.1400	131.1400	131.1400	131.1400	+5.503%	1	544	-0.907%
2026-04-21	124.3000	124.3000	124.3000	124.3000	+5.072%	2	543	+4.545%
2026-04-17	118.3000	118.3000	118.3000	118.3000	-4.812%	1	543	+9.848%
2026-04-15	125.0000	125.0000	124.2800	124.2800	-19.204%	7	543	+4.562%
2026-04-10	153.8200	153.8200	153.8200	153.8200	+2.342%	5	541	-15.518%
2026-04-06	148.9200	152.1000	148.9200	150.3000	+4.194%	5	541	-13.540%
2026-04-02	144.2500	144.2500	144.2500	144.2500	+10.766%	4	534	-9.913%
2026-04-01	130.2300	130.2300	130.2300	130.2300	-8.127%	6	534	-0.215%
2026-03-31	141.7500	141.7500	141.7500	141.7500	-5.468%	4	531	-8.325%
2026-03-30	142.5500	149.9500	140.9500	149.9500	+3.485%	13	527	-13.338%
2026-03-27	143.3000	145.9500	143.3000	144.9000	+7.493%	8	518	-10.317%
2026-03-26	134.0000	134.8000	134.0000	134.8000	+4.545%	3	514	-3.598%
2026-03-24	128.9400	128.9400	128.9400	128.9400	-9.376%	2	516	+0.783%
2026-03-20	142.2800	142.2800	142.2800	142.2800	+16.052%	1	516	-8.666%
2026-03-17	122.6000	122.6000	122.6000	122.6000	-1.447%	1	515	+5.995%
2026-03-12	124.0500	124.6800	124.0500	124.4000	+6.379%	23	514	+4.461%
2026-03-11	116.9400	116.9400	116.9400	116.9400	-8.804%	1	526	+11.125%
2026-03-09	129.6900	129.6900	128.2300	128.2300	+6.947%	7	526	+1.341%
2026-03-04	119.2700	119.9500	119.2700	119.9000	-5.968%	7	526	+8.382%
2026-03-03	127.5100	127.5100	127.5100	127.5100	+3.080%	1	523	+1.914%
2026-03-02	123.7000	123.7000	123.7000	123.7000	+2.274%	1	522	+5.053%
2026-02-18	118.5900	120.9500	118.2000	120.9500	-0.444%	11	522	+7.441%
2026-02-17	121.4900	121.4900	121.4900	121.4900	+1.708%	1	531	+6.964%
2026-02-12	112.4000	119.4500	112.4000	119.4500	+4.597%	8	531	+8.790%
2026-02-11	115.2500	115.2500	114.2000	114.2000	-2.100%	5	525	+13.792%
2026-02-10	115.9000	116.6500	115.9000	116.6500	-6.643%	2	526	+11.402%
2026-02-06	124.9500	124.9500	124.9500	124.9500	-8.649%	9	526	+4.002%
2026-02-05	136.7800	136.7800	136.7800	136.7800	+7.616%	1	526	-4.993%
2026-02-04	125.9500	127.7200	125.9500	127.1000	+6.494%	20	526	+2.242%
2026-02-03	119.3500	119.3500	119.3500	119.3500	+5.247%	2	534	+8.881%
2026-01-30	115.9500	117.1000	112.8000	113.4000	+0.221%	137	532	+14.594%
2026-01-28	113.5500	113.5500	112.0500	113.1500	+0.044%	18	510	+14.848%
2026-01-27	113.1000	113.1000	113.1000	113.1000	+0.071%	2	511	+14.898%
2026-01-26	113.0200	113.0200	113.0200	113.0200	+4.813%	1	511	+14.980%
2026-01-23	107.6200	107.8300	107.6200	107.8300	-5.037%	2	510	+20.514%
2026-01-21	118.9200	119.0200	113.5500	113.5500	-2.907%	13	511	+14.443%
2026-01-20	117.6200	117.6200	116.9500	116.9500	+5.933%	13	513	+11.116%
2026-01-16	111.0000	111.0000	110.4000	110.4000	-0.406%	3	509	+17.708%
2026-01-15	110.8500	110.8500	110.8500	110.8500	-2.033%	1	509	+17.230%
2026-01-14	113.1500	113.1500	113.1500	113.1500	+4.769%	2	508	+14.848%
2026-01-13	108.0000	108.0000	108.0000	108.0000	-2.711%	5	507	+20.324%
2026-01-09	113.0100	113.0100	111.0100	111.0100	-7.990%	11	512	+17.062%
2026-01-08	120.6500	120.6500	120.6500	120.6500	0.000%	1	513	+7.708%
2026-01-06	117.0400	120.6500	117.0000	120.6500	+10.314%	19	513	+7.708%
2026-01-05	109.3700	109.3700	109.3700	109.3700	-5.618%	1	511	+18.817%
2026-01-02	110.9200	117.3400	110.9200	115.8800	+2.822%	36	511	+12.142%
2025-12-31	111.1700	112.7000	111.1700	112.7000	+1.349%	5	523	+15.306%
2025-12-30	109.2500	111.2000	108.8000	111.2000	+2.982%	15	523	+16.862%
2025-12-29	106.9200	108.2000	106.2000	107.9800	+5.656%	18	528	+20.346%
2025-12-26	100.8900	102.2000	100.8900	102.2000	+3.024%	24	530	+27.153%
2025-12-24	101.4000	101.9500	99.2000	99.2000	-0.949%	12	538	+30.998%
2025-12-23	100.4000	100.6500	99.3400	100.1500	-0.487%	184	538	+29.755%
2025-12-22	99.1900	100.7000	98.6700	100.6400	-2.632%	121	503	+29.124%
2025-12-19	102.2500	105.9000	102.2500	103.3600	-0.778%	83	471	+25.726%
2025-12-18	106.1900	106.6400	102.1500	104.1700	-5.188%	121	480	+24.748%
2025-12-17	102.2000	110.8700	102.2000	109.8700	+6.185%	29	420	+18.276%
2025-12-16	106.6500	106.6500	103.4700	103.4700	-4.132%	25	422	+25.592%
2025-12-15	108.0000	108.5500	107.9300	107.9300	-8.997%	8	426	+20.402%
2025-12-04	118.6100	118.6100	118.6000	118.6000	-3.460%	2	422	+9.570%
2025-12-03	122.8500	122.8500	122.8500	122.8500	-1.167%	1	422	+5.779%
2025-12-02	124.3000	124.3000	124.3000	124.3000	-4.948%	1	422	+4.545%
2025-11-26	130.7500	130.7700	130.7500	130.7700	-3.277%	10	412	-0.627%
2025-11-24	135.2000	135.2000	135.2000	135.2000	-1.865%	2	412	-3.883%
2025-11-17	137.7700	137.7700	137.7700	137.7700	+7.717%	2	410	-5.676%
2025-11-12	127.9000	127.9000	127.9000	127.9000	+0.717%	1	410	+1.603%
2025-11-10	127.0500	127.1500	126.9900	126.9900	-8.929%	15	410	+2.331%
2025-11-07	139.4400	139.4400	139.4400	139.4400	+13.689%	15	397	-6.806%
2025-11-05	122.6500	122.6500	122.6500	122.6500	+2.679%	1	412	+5.952%
2025-11-03	118.4500	120.2000	118.4500	119.4500	-5.908%	12	413	+8.790%
2025-10-30	126.0500	127.0000	126.0500	126.9500	-1.360%	31	413	+2.363%
2025-10-20	128.6900	128.7000	128.6700	128.7000	-3.797%	5	394	+0.971%
2025-10-09	134.1400	134.3000	133.7800	133.7800	-0.157%	5	389	-2.863%
2025-10-08	133.9900	133.9900	133.9900	133.9900	+5.131%	10	384	-3.015%
2025-10-07	127.4300	127.4500	127.4300	127.4500	-0.507%	5	379	+1.962%
2025-10-06	129.3500	129.3500	128.1000	128.1000	-4.545%	28	379	+1.444%
2025-10-03	133.6200	134.2000	133.6200	134.2000	+8.488%	20	367	-3.167%
2025-10-01	124.7000	125.6500	123.7000	123.7000	-8.268%	15	377	+5.053%
2025-09-23	134.8500	134.8500	134.8500	134.8500	-5.215%	1	376	-3.634%
2025-09-18	142.2700	142.2700	142.2700	142.2700	-0.301%	1	375	-8.660%
2025-09-16	142.7000	142.7000	142.7000	142.7000	-15.562%	2	376	-8.935%
2025-09-11	169.9300	169.9300	169.0000	169.0000	-4.730%	20	376	-23.107%
2025-09-09	177.3900	177.3900	177.3900	177.3900	+1.169%	10	366	-26.743%
2025-08-27	175.1100	175.3400	174.5500	175.3400	-1.278%	207	356	-25.887%
2025-08-25	177.6100	177.6100	177.6100	177.6100	-1.547%	1	252	-26.834%
2025-08-11	181.4500	181.4500	180.4000	180.4000	-3.426%	40	253	-27.966%
2025-08-08	186.8000	186.8000	186.8000	186.8000	-7.272%	1	257	-30.434%
2025-08-05	201.4500	201.4500	201.4500	201.4500	+4.378%	1	258	-35.493%
2025-07-28	193.0000	193.0000	193.0000	193.0000	-0.124%	10	258	-32.668%
2025-07-25	193.2400	193.2400	193.2400	193.2400	-4.667%	10	248	-32.752%
2025-07-24	202.3000	202.7000	202.3000	202.7000	+7.619%	20	238	-35.890%
2025-06-23	196.6600	196.6600	188.3500	188.3500	-6.480%	6	228	-31.006%
2025-06-16	201.6100	201.6100	201.4000	201.4000	-1.756%	10	228	-35.477%
2025-06-13	203.3500	205.0000	201.8500	205.0000	+5.916%	12	235	-36.610%
2025-05-16	193.7200	193.7200	193.4800	193.5500	-0.463%	8	235	-32.860%
2025-05-14	194.4200	194.4800	194.4200	194.4500	-2.286%	6	233	-33.170%
2025-05-13	199.0000	199.0000	199.0000	199.0000	-9.414%	60	230	-34.698%
2025-05-09	219.6800	219.6800	219.6800	219.6800	-2.766%	2	171	-40.846%
2025-05-08	225.9300	225.9300	225.9300	225.9300	-4.631%	1	171	-42.482%
2025-04-30	236.9000	236.9000	236.9000	236.9000	-4.802%	1	170	-45.146%
2025-04-23	248.8500	248.8500	248.8500	248.8500	-1.640%	5	169	-47.780%
2025-04-11	253.0000	253.0000	253.0000	253.0000	+2.181%	6	164	-48.636%
2025-04-09	247.6000	247.6000	247.6000	247.6000	-9.602%	30	164	-47.516%
2025-04-07	273.9000	273.9000	273.9000	273.9000	+11.933%	8	134	-52.556%
2025-04-03	244.7000	244.7000	244.7000	244.7000	+0.522%	7	142	-46.894%
2025-03-04	243.3000	244.0800	242.8500	243.4300	+8.119%	5	137	-46.617%
2025-02-28	225.1500	225.1500	225.1500	225.1500	+0.366%	2	134	-42.283%
2025-02-27	224.3300	224.3300	224.3300	224.3300	+13.264%	1	134	-42.072%
2025-02-12	198.5000	198.5000	198.0600	198.0600	+14.684%	20	134	-34.389%
2025-02-04	172.8300	172.8300	172.7000	172.7000	+5.010%	3	134	-24.754%
2025-01-30	162.1800	164.4600	162.1800	164.4600	-3.373%	2	133	-20.984%
2025-01-27	167.9000	170.2000	166.3500	170.2000	+5.780%	5	133	-23.649%
2025-01-22	160.9000	160.9000	160.9000	160.9000	-2.926%	1	132	-19.236%
2025-01-21	166.0500	166.0500	165.7500	165.7500	+2.170%	2	130	-21.599%
2025-01-15	162.2300	162.2300	162.2300	162.2300	-3.989%	30	130	-19.898%
2025-01-14	166.3000	168.9700	166.3000	168.9700	-2.958%	21	100	-23.093%
2025-01-08	174.1200	174.1200	174.1200	174.1200	+2.496%	20	91	-25.368%
2025-01-06	169.8800	169.8800	169.8800	169.8800	+0.819%	1	91	-23.505%
2025-01-03	170.0900	170.0900	168.5000	168.5000	+4.012%	8	90	-22.878%
2024-12-27	159.1500	162.2000	159.1500	162.0000	+4.692%	6	86	-19.784%
2024-12-26	154.7400	154.7400	154.7400	154.7400	-5.097%	1	86	-16.020%
2024-12-20	170.9100	170.9100	162.4000	163.0500	+0.493%	4	86	-20.301%
2024-12-19	156.5500	162.2500	156.5500	162.2500	+1.718%	21	87	-19.908%
2024-12-18	150.0000	159.5100	145.8000	159.5100	+8.326%	21	67	-18.532%
2024-12-17	148.5000	153.1500	147.2500	147.2500	-6.698%	14	69	-11.749%
2024-12-16	159.7200	160.6000	157.8200	157.8200	-3.071%	22	41	-17.659%
2024-12-13	163.0400	163.0400	162.8200	162.8200	-10.019%	4	41	-20.188%
2024-12-06	181.0000	181.0000	180.9500	180.9500	-0.822%	4	40	-28.185%
2024-12-05	182.4500	182.4500	182.4500	182.4500	-2.952%	1	40	-28.775%
2024-12-02	188.0000	188.0000	188.0000	188.0000	-1.751%	1	39	-30.878%
2024-11-22	191.3500	191.3500	191.3500	191.3500	-4.277%	2	39	-32.088%
2024-11-20	199.9000	199.9000	199.9000	199.9000	+0.201%	5	38	-34.992%
2024-11-13	199.9500	200.1900	198.8000	199.5000	+5.111%	54	33	-34.862%
2024-11-11	191.9800	191.9800	189.8000	189.8000	-7.464%	11	6	-31.533%
2024-11-08	205.1100	205.1100	205.1100	205.1100	-21.145%	2	1	-36.644%
2024-10-07	257.4900	260.1100	257.4900	260.1100	0.000%	2	1	-50.040%