Dark

TSLA20270115P510
TSLA Jan 15 2027 510.00 Put (TSLA270115P00510000)
option OPRA

EOD

Sep 21, 2026

136.89-3.107%(-4.39)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	136.8900	136.8900	136.8900	136.8900	-3.107%	1	610	0.000%
2026-09-17	141.2800	141.2800	141.2800	141.2800	-5.118%	1	610	-3.107%
2026-09-16	148.7000	148.9000	148.7000	148.9000	-2.039%	2	610	-8.066%
2026-09-15	151.0000	152.0500	151.0000	152.0000	+5.373%	11	611	-9.941%
2026-09-09	142.1000	144.2500	142.1000	144.2500	-1.199%	2	611	-5.102%
2026-09-08	146.0000	146.0000	146.0000	146.0000	+8.349%	1	611	-6.240%
2026-09-03	142.8600	142.8600	134.7500	134.7500	-14.199%	5	611	+1.588%
2026-09-01	157.0500	157.0500	157.0500	157.0500	+7.864%	5	610	-12.837%
2026-08-31	145.6000	145.6000	145.6000	145.6000	-3.551%	1	615	-5.982%
2026-08-21	150.9600	150.9600	150.9600	150.9600	-26.188%	1	615	-9.320%
2026-07-30	204.5200	204.5200	204.5200	204.5200	-1.536%	1	615	-33.068%
2026-07-29	207.7100	207.7100	207.7100	207.7100	+2.189%	2	615	-34.096%
2026-07-27	203.2600	203.2600	203.2600	203.2600	-0.363%	5	616	-32.653%
2026-07-24	204.0000	204.0000	204.0000	204.0000	+7.897%	1	613	-32.897%
2026-07-23	189.0700	189.0700	189.0700	189.0700	+32.217%	4	614	-27.598%
2026-07-20	134.8000	144.3700	134.8000	143.0000	+3.894%	4	614	-4.273%
2026-07-17	140.8100	140.8100	137.3900	137.6400	+5.366%	4	617	-0.545%
2026-07-13	130.3200	130.6300	130.3200	130.6300	+8.995%	51	615	+4.792%
2026-07-10	117.7600	119.8500	117.7600	119.8500	-9.294%	2	586	+14.218%
2026-07-08	132.1300	132.1300	132.1300	132.1300	+9.524%	1	584	+3.603%
2026-06-29	120.6400	120.6400	120.6400	120.6400	-13.240%	1	585	+13.470%
2026-06-24	139.0500	139.0500	139.0500	139.0500	+1.010%	2	585	-1.553%
2026-06-23	137.6600	137.6600	137.6600	137.6600	+13.618%	1	583	-0.559%
2026-06-22	121.1600	121.1600	121.1600	121.1600	-1.175%	1	583	+12.983%
2026-06-15	123.6200	123.6200	122.6000	122.6000	-6.162%	2	565	+11.656%
2026-06-12	133.5000	133.5000	130.3000	130.6500	-7.340%	211	565	+4.776%
2026-06-10	141.0000	141.0000	141.0000	141.0000	+3.638%	1	565	-2.915%
2026-06-09	136.0500	136.0500	136.0500	136.0500	+14.965%	3	565	+0.617%
2026-06-04	118.3400	118.3400	118.3400	118.3400	+1.658%	3	568	+15.675%
2026-06-03	116.4100	116.4100	116.4100	116.4100	+0.527%	3	568	+17.593%
2026-06-02	116.9200	116.9200	115.7500	115.8000	+7.871%	11	568	+18.212%
2026-05-29	107.3300	107.3500	107.3300	107.3500	+1.947%	5	564	+27.517%
2026-05-28	105.3000	105.3000	105.3000	105.3000	-1.836%	1	564	+30.000%
2026-05-27	107.3000	107.3000	107.2700	107.2700	-10.905%	2	563	+27.613%
2026-05-20	120.4000	120.4000	120.4000	120.4000	+13.371%	2	563	+13.696%
2026-05-13	106.2000	106.2000	106.2000	106.2000	-8.448%	4	563	+28.898%
2026-05-08	116.0000	116.0000	116.0000	116.0000	-10.769%	40	567	+18.009%
2026-05-06	130.0000	130.0000	130.0000	130.0000	-16.366%	40	567	+5.300%
2026-04-14	155.4400	155.4400	155.4400	155.4400	-9.359%	1	527	-11.934%
2026-04-10	171.5500	171.5500	171.4900	171.4900	+0.954%	2	527	-20.176%
2026-04-09	176.9000	176.9000	169.8700	169.8700	-0.748%	3	528	-19.415%
2026-04-08	170.4800	171.1500	170.4800	171.1500	-2.894%	4	529	-20.018%
2026-04-07	171.5700	179.0200	171.5700	176.2500	+4.880%	7	531	-22.332%
2026-04-06	167.9500	168.0500	167.9500	168.0500	+9.088%	2	525	-18.542%
2026-04-02	156.6500	156.6500	154.0500	154.0500	-2.991%	8	517	-11.139%
2026-03-31	158.0500	158.8000	158.0500	158.8000	-4.739%	24	517	-13.797%
2026-03-30	159.0500	167.1500	157.6500	166.7000	+3.188%	63	513	-17.882%
2026-03-27	157.0000	161.5500	155.9000	161.5500	+6.178%	68	453	-15.265%
2026-03-26	146.1500	152.1500	146.1500	152.1500	+5.660%	18	394	-10.030%
2026-03-24	144.0000	144.0000	144.0000	144.0000	-1.706%	6	381	-4.938%
2026-03-23	145.9500	146.5000	145.6500	146.5000	+7.405%	12	381	-6.560%
2026-03-16	136.4000	136.4000	136.4000	136.4000	-9.597%	2	369	+0.359%
2026-03-09	150.8800	150.8800	150.8800	150.8800	+10.300%	1	369	-9.272%
2026-02-26	136.7900	136.7900	136.7900	136.7900	+0.433%	1	369	+0.073%
2026-02-20	136.2000	136.2000	136.2000	136.2000	-0.022%	1	369	+0.507%
2026-02-19	136.2300	136.2300	136.2300	136.2300	+2.014%	1	369	+0.484%
2026-02-18	134.4100	134.4100	133.5400	133.5400	+2.565%	2	370	+2.509%
2026-02-10	130.2000	130.2000	130.2000	130.2000	-14.455%	2	370	+5.138%
2026-02-05	152.0500	152.2000	152.0500	152.2000	+16.619%	2	370	-10.059%
2026-02-03	130.5100	130.5100	130.5100	130.5100	+4.575%	5	370	+4.889%
2026-01-26	124.8000	124.8000	124.8000	124.8000	-3.555%	1	373	+9.687%
2026-01-21	129.4500	129.4500	129.4000	129.4000	-0.957%	9	372	+5.788%
2026-01-20	129.7500	130.6500	129.1000	130.6500	+3.175%	54	373	+4.776%
2026-01-14	126.6000	128.4000	126.6000	126.6300	+4.094%	5	363	+8.102%
2026-01-12	121.6500	121.6500	121.6500	121.6500	-6.495%	2	362	+12.528%
2026-01-08	130.1500	130.1500	130.1000	130.1000	+0.970%	34	360	+5.219%
2026-01-07	128.8500	128.8500	128.8500	128.8500	-2.445%	2	386	+6.240%
2026-01-06	132.0800	132.0800	132.0800	132.0800	+6.602%	1	388	+3.642%
2026-01-05	122.7100	123.9000	121.8000	123.9000	-3.655%	16	387	+10.484%
2026-01-02	125.9900	128.6000	125.9900	128.6000	+3.860%	4	373	+6.446%
2025-12-30	123.7000	123.8200	123.7000	123.8200	+9.935%	2	369	+10.556%
2025-12-23	112.6300	112.6300	112.6300	112.6300	+0.787%	1	367	+21.540%
2025-12-22	111.3900	111.7500	110.6000	111.7500	-2.826%	3	366	+22.497%
2025-12-19	115.0000	115.0000	115.0000	115.0000	-0.234%	5	366	+19.035%
2025-12-18	115.0400	115.2700	115.0400	115.2700	-1.310%	3	366	+18.756%
2025-12-16	116.8000	116.8000	116.8000	116.8000	-1.518%	3	364	+17.200%
2025-12-15	119.1300	119.2500	118.6000	118.6000	-9.569%	4	364	+15.422%
2025-12-09	132.5000	132.5000	131.1500	131.1500	-12.068%	6	363	+4.377%
2025-11-24	151.0000	151.0000	149.1500	149.1500	-8.497%	2	363	-8.220%
2025-11-21	163.0000	163.0000	163.0000	163.0000	+0.617%	3	364	-16.018%
2025-11-20	162.0000	162.0000	162.0000	162.0000	+2.792%	1	365	-15.500%
2025-11-13	157.6000	157.6000	157.6000	157.6000	+12.934%	13	364	-13.141%
2025-11-10	139.5500	139.5500	139.5500	139.5500	-0.357%	1	377	-1.906%
2025-10-30	139.0500	140.1000	139.0500	140.0500	-1.850%	17	377	-2.256%
2025-10-22	141.3500	142.6900	141.3500	142.6900	+1.812%	6	362	-4.065%
2025-10-21	140.2500	140.2500	140.1500	140.1500	+2.120%	2	356	-2.326%
2025-10-02	137.2400	137.2400	137.2400	137.2400	-4.991%	1	355	-0.255%
2025-09-24	146.0500	146.0500	144.4500	144.4500	-2.134%	4	351	-5.234%
2025-09-23	147.6000	147.6000	147.6000	147.6000	+1.478%	1	348	-7.256%
2025-09-22	145.4500	145.4500	145.4500	145.4500	-4.966%	1	347	-5.885%
2025-09-17	153.0500	153.0500	153.0500	153.0500	-2.048%	43	346	-10.559%
2025-09-16	157.1000	157.1000	156.2500	156.2500	-7.435%	13	346	-12.390%
2025-09-12	172.7500	172.9000	168.8000	168.8000	-8.534%	83	333	-18.904%
2025-09-11	185.6000	185.6000	184.5500	184.5500	-1.945%	40	270	-25.825%
2025-09-10	188.2100	188.2100	188.2100	188.2100	-1.538%	1	250	-27.267%
2025-08-27	191.3500	191.3500	191.1500	191.1500	-11.961%	2	250	-28.386%
2025-07-31	217.1200	217.1200	217.1200	217.1200	+5.194%	1	250	-36.952%
2025-07-28	206.4000	206.4000	206.4000	206.4000	-6.505%	2	251	-33.677%
2025-07-02	220.7600	220.7600	220.7600	220.7600	+0.345%	1	251	-37.991%
2025-06-10	220.0000	220.0000	220.0000	220.0000	-5.697%	5	251	-37.777%
2025-06-05	233.2900	233.2900	233.2900	233.2900	+16.645%	2	251	-41.322%
2025-05-29	200.0000	200.0000	200.0000	200.0000	-0.572%	51	250	-31.555%
2025-05-28	201.3500	201.3500	201.1500	201.1500	-1.470%	94	232	-31.946%
2025-05-27	204.1500	204.1500	204.1500	204.1500	-2.989%	21	207	-32.946%
2025-05-21	210.1700	210.4400	210.1700	210.4400	+0.626%	2	207	-34.951%
2025-05-16	209.0600	209.1300	209.0200	209.1300	-0.167%	8	207	-34.543%
2025-05-14	209.4000	209.4800	209.4000	209.4800	-20.359%	2	207	-34.652%
2025-04-03	260.9400	263.0300	260.9400	263.0300	+1.165%	2	207	-47.957%
2025-04-01	260.0000	260.0000	260.0000	260.0000	-4.415%	1	206	-47.350%
2025-03-31	272.0100	272.0100	272.0100	272.0100	-5.388%	1	205	-49.675%
2025-03-11	287.5000	287.5000	287.5000	287.5000	-2.291%	3	206	-52.386%
2025-03-10	293.0000	294.2400	293.0000	294.2400	+18.741%	4	206	-53.477%
2025-03-04	250.5000	250.5000	247.8000	247.8000	+2.291%	8	205	-44.758%
2025-02-26	242.2500	242.2500	242.2500	242.2500	+11.821%	2	201	-43.492%
2025-02-24	216.6400	216.6400	216.6400	216.6400	+8.320%	1	201	-36.812%
2025-02-18	200.0000	200.0000	200.0000	200.0000	-3.110%	2	201	-31.555%
2025-02-12	206.4500	206.4500	206.4200	206.4200	+9.391%	100	199	-33.684%
2025-02-04	188.7000	188.7000	188.7000	188.7000	-0.317%	1	257	-27.456%
2025-02-03	189.3000	189.3000	189.3000	189.3000	+1.338%	1	258	-27.686%
2025-01-29	186.9500	186.9500	186.8000	186.8000	+2.824%	2	257	-26.718%
2025-01-27	182.2300	182.2300	181.6700	181.6700	+2.033%	101	257	-24.649%
2025-01-16	178.0500	178.0500	178.0500	178.0500	-4.939%	7	156	-23.117%
2025-01-14	187.4500	187.4500	187.3000	187.3000	+0.504%	10	163	-26.914%
2025-01-13	186.3900	186.4000	186.3600	186.3600	+0.817%	7	163	-26.545%
2024-12-31	180.3000	184.8500	180.3000	184.8500	+3.413%	2	157	-25.945%
2024-12-30	178.7500	178.7500	178.7500	178.7500	+7.364%	18	157	-23.418%
2024-12-26	166.4900	166.4900	166.4900	166.4900	-6.634%	1	157	-17.779%
2024-12-23	178.3100	178.3200	178.3100	178.3200	+3.904%	2	156	-23.234%
2024-12-19	171.6200	171.6200	171.6200	171.6200	+1.550%	1	155	-20.237%
2024-12-18	163.2100	169.0000	162.1000	169.0000	+5.427%	25	154	-19.000%
2024-12-17	162.3600	162.8300	160.1500	160.3000	-4.384%	175	131	-14.604%
2024-12-16	168.6000	168.6000	167.6500	167.6500	-6.078%	158	159	-18.348%
2024-12-13	178.5000	178.5000	178.5000	178.5000	-0.806%	2	22	-23.311%
2024-12-12	179.8000	179.9500	179.8000	179.9500	-1.370%	2	22	-23.929%
2024-12-11	182.5000	182.5000	182.4000	182.4500	-3.552%	4	22	-24.971%
2024-12-09	189.1700	189.1700	189.1700	189.1700	-1.612%	2	23	-27.637%
2024-12-06	195.6000	195.6000	192.2700	192.2700	-2.143%	6	22	-28.803%
2024-12-05	196.4800	196.4800	196.4800	196.4800	-5.128%	1	24	-30.329%
2024-11-22	206.9000	207.1000	206.9000	207.1000	-3.224%	4	23	-33.901%
2024-11-20	215.3000	215.3000	214.0000	214.0000	-3.768%	16	23	-36.033%
2024-11-15	223.1700	223.1700	222.3800	222.3800	+3.505%	4	7	-38.443%
2024-11-14	214.7400	214.8500	214.7400	214.8500	-1.648%	2	6	-36.286%
2024-11-13	217.8500	218.4500	217.8500	218.4500	-13.673%	2	5	-37.336%
2024-10-28	253.0500	253.0500	253.0500	253.0500	-13.899%	1	5	-45.904%
2024-10-21	293.9000	293.9000	293.9000	293.9000	0.000%	4	4	-53.423%