Dark

TSLA20270115P520
TSLA Jan 15 2027 520.00 Put (TSLA270115P00520000)
option OPRA

EOD

Sep 21, 2026

147.00-12.552%(-21.10)95

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	147.0000	147.0000	147.0000	147.0000	-12.552%	95	763	0.000%
2026-09-04	168.1000	168.1000	168.1000	168.1000	+0.779%	2	689	-12.552%
2026-09-01	166.8000	166.8000	166.8000	166.8000	-2.084%	17	689	-11.871%
2026-08-27	170.3500	170.3500	170.3500	170.3500	-2.652%	3	706	-13.707%
2026-08-19	174.9900	174.9900	174.9900	174.9900	-2.513%	1	703	-15.995%
2026-08-14	179.5000	179.5000	179.5000	179.5000	-1.020%	1	704	-18.106%
2026-08-13	188.0000	188.0000	181.3500	181.3500	-6.400%	8	703	-18.941%
2026-08-07	191.7500	194.1500	191.7500	193.7500	-1.695%	13	700	-24.129%
2026-08-03	197.0900	197.0900	197.0900	197.0900	-6.353%	1	698	-25.415%
2026-07-30	210.4600	210.4600	210.4600	210.4600	-1.585%	1	697	-30.153%
2026-07-28	212.9800	214.1200	212.9800	213.8500	+2.321%	17	703	-31.260%
2026-07-24	207.5200	211.3200	207.5200	209.0000	+4.683%	48	700	-29.665%
2026-07-23	199.6500	199.6500	199.6500	199.6500	+32.552%	2	678	-26.371%
2026-07-21	150.6200	150.6200	150.6200	150.6200	+2.463%	1	678	-2.403%
2026-07-17	147.0000	147.0000	147.0000	147.0000	+6.160%	1	679	0.000%
2026-07-16	137.8500	138.4700	137.8500	138.4700	+2.079%	21	680	+6.160%
2026-07-15	135.6500	135.6500	135.6500	135.6500	-2.220%	5	666	+8.367%
2026-07-13	138.7300	138.7300	138.7300	138.7300	+2.543%	50	666	+5.961%
2026-07-09	135.2900	135.2900	135.2900	135.2900	-1.320%	1	636	+8.655%
2026-07-08	137.1000	137.1000	137.1000	137.1000	+6.032%	1	636	+7.221%
2026-07-07	129.3000	129.3000	129.3000	129.3000	+0.388%	1	635	+13.689%
2026-07-06	128.8000	128.8000	128.8000	128.8000	-8.131%	10	634	+14.130%
2026-07-02	140.2000	140.2000	140.2000	140.2000	+21.522%	10	634	+4.850%
2026-07-01	115.3700	115.3800	115.3700	115.3700	-5.843%	20	634	+27.416%
2026-06-30	122.1100	122.5300	122.1100	122.5300	-1.968%	20	635	+19.971%
2026-06-29	124.9900	124.9900	124.9900	124.9900	-18.259%	1	635	+17.609%
2026-06-24	152.9100	152.9100	152.9100	152.9100	+20.591%	1	635	-3.865%
2026-06-22	126.8000	126.8000	126.8000	126.8000	-15.263%	5	634	+15.931%
2026-06-11	149.6400	149.6400	149.6400	149.6400	+21.019%	1	629	-1.764%
2026-06-02	123.3000	123.7500	123.3000	123.6500	-1.080%	14	630	+18.884%
2026-06-01	124.0000	125.0000	124.0000	125.0000	+8.885%	2	628	+17.600%
2026-05-29	114.8000	114.8000	114.8000	114.8000	+0.288%	1	629	+28.049%
2026-05-27	114.5000	114.5000	114.4700	114.4700	-10.008%	2	629	+28.418%
2026-05-21	127.2000	127.2000	127.2000	127.2000	+3.038%	1	627	+15.566%
2026-05-15	122.9900	123.4500	122.9900	123.4500	+7.911%	29	627	+19.077%
2026-05-14	114.4000	114.4000	114.4000	114.4000	+0.926%	2	627	+28.497%
2026-05-13	113.3500	113.3500	113.3500	113.3500	-6.554%	10	637	+29.687%
2026-05-08	125.0000	125.0000	121.3000	121.3000	-10.148%	14	637	+21.187%
2026-05-07	135.0000	135.0000	135.0000	135.0000	-4.519%	10	639	+8.889%
2026-05-01	141.3900	141.3900	141.3900	141.3900	-4.730%	4	639	+3.968%
2026-04-22	148.4100	148.4100	148.4100	148.4100	+0.447%	1	639	-0.950%
2026-04-15	151.9500	151.9500	147.7500	147.7500	-11.251%	3	639	-0.508%
2026-04-14	166.4800	166.4800	166.4800	166.4800	-7.020%	2	640	-11.701%
2026-04-09	186.9200	186.9200	179.0500	179.0500	+1.445%	6	640	-17.900%
2026-04-06	179.6000	179.6000	176.5000	176.5000	+3.732%	25	640	-16.714%
2026-04-02	164.3000	170.1500	163.0500	170.1500	+6.811%	49	582	-13.606%
2026-03-31	167.3000	167.8500	159.3000	159.3000	-8.553%	31	582	-7.721%
2026-03-30	165.3500	176.1500	165.3500	174.2000	+2.986%	123	564	-15.614%
2026-03-27	167.3500	170.7000	165.4000	169.1500	+6.283%	235	451	-13.095%
2026-03-26	152.6500	159.1500	152.6500	159.1500	+9.344%	6	303	-7.634%
2026-03-25	145.7000	145.7000	145.5500	145.5500	-3.832%	8	297	+0.996%
2026-03-24	153.4500	153.4500	151.1000	151.3500	-1.816%	29	293	-2.874%
2026-03-23	154.7000	156.7000	152.6500	154.1500	-0.349%	35	297	-4.638%
2026-03-19	154.7900	154.7900	154.6900	154.6900	+8.228%	7	297	-4.971%
2026-03-04	142.9200	142.9300	142.9100	142.9300	-2.689%	10	303	+2.848%
2026-02-27	145.1000	146.8800	145.1000	146.8800	+2.728%	15	310	+0.082%
2026-02-26	143.0000	143.0000	142.9800	142.9800	-1.359%	5	305	+2.812%
2026-02-24	148.1500	148.1500	144.9500	144.9500	-3.502%	3	307	+1.414%
2026-02-23	145.4000	150.2200	145.4000	150.2100	+6.494%	18	304	-2.137%
2026-02-20	141.0500	141.0500	141.0500	141.0500	-0.085%	5	301	+4.218%
2026-02-19	146.1000	146.1000	141.1700	141.1700	+0.163%	10	301	+4.130%
2026-02-18	140.3500	140.9400	140.3500	140.9400	-2.867%	9	301	+4.300%
2026-02-17	145.1000	145.1000	145.1000	145.1000	+6.425%	5	302	+1.309%
2026-02-10	136.3400	136.3400	136.3400	136.3400	+1.784%	10	297	+7.819%
2026-01-28	134.0500	134.0500	133.9500	133.9500	-1.933%	14	295	+9.742%
2026-01-21	136.4500	136.5900	136.4500	136.5900	-1.165%	12	285	+7.621%
2026-01-20	138.0000	138.2000	137.9500	138.2000	+8.991%	82	273	+6.368%
2026-01-12	126.8000	126.8000	126.8000	126.8000	-7.614%	1	250	+15.931%
2026-01-09	137.7600	137.7600	137.2500	137.2500	-3.038%	2	249	+7.104%
2026-01-08	141.5500	141.5500	141.5500	141.5500	+3.662%	1	249	+3.850%
2026-01-07	136.0000	136.5500	136.0000	136.5500	-2.603%	18	250	+7.653%
2026-01-06	140.0000	140.2000	140.0000	140.2000	+7.846%	2	249	+4.850%
2026-01-05	130.0000	130.0000	130.0000	130.0000	-5.797%	1	247	+13.077%
2026-01-02	138.0000	138.0000	138.0000	138.0000	+17.227%	1	247	+6.522%
2025-12-23	117.7200	117.7200	117.7200	117.7200	-0.992%	1	246	+24.873%
2025-12-22	118.9000	118.9000	118.9000	118.9000	-4.636%	10	245	+23.633%
2025-12-19	121.2500	124.6800	121.2500	124.6800	+2.914%	7	235	+17.902%
2025-12-17	121.1500	121.1500	121.1500	121.1500	-1.231%	1	229	+21.337%
2025-12-16	122.6600	122.6600	122.6600	122.6600	-1.754%	1	229	+19.843%
2025-12-15	124.8500	124.8500	124.8500	124.8500	-9.758%	1	230	+17.741%
2025-12-09	138.5000	138.5000	138.3500	138.3500	-1.002%	2	230	+6.252%
2025-12-03	139.9900	139.9900	139.7500	139.7500	-19.150%	2	231	+5.188%
2025-11-21	172.8500	172.8500	172.8500	172.8500	+1.141%	1	231	-14.955%
2025-11-20	155.1400	170.9000	155.1400	170.9000	+6.473%	9	231	-13.985%
2025-11-19	160.5200	160.5200	160.5100	160.5100	-2.574%	8	238	-8.417%
2025-11-18	164.8000	164.8000	164.7500	164.7500	+3.590%	7	236	-10.774%
2025-11-17	158.8100	159.0400	158.7400	159.0400	-7.146%	18	236	-7.570%
2025-11-14	171.2800	171.2800	171.2800	171.2800	+13.116%	1	236	-14.176%
2025-11-06	151.5000	151.5000	151.4200	151.4200	+0.411%	2	235	-2.919%
2025-11-05	150.8000	150.8000	150.8000	150.8000	+5.234%	1	236	-2.520%
2025-11-04	143.3000	143.3000	143.3000	143.3000	+3.540%	1	236	+2.582%
2025-11-03	138.4000	138.4000	138.4000	138.4000	-5.754%	3	233	+6.214%
2025-10-30	145.8000	146.8500	145.8000	146.8500	+4.893%	22	233	+0.102%
2025-10-27	143.5200	143.5200	140.0000	140.0000	-7.389%	13	216	+5.000%
2025-10-24	151.1700	151.1700	151.1700	151.1700	-1.389%	1	216	-2.758%
2025-10-17	153.3000	153.3000	153.3000	153.3000	-0.487%	4	216	-4.110%
2025-10-10	154.0500	154.0500	154.0500	154.0500	-0.065%	1	216	-4.576%
2025-10-09	154.1500	154.1500	154.1500	154.1500	+1.548%	1	217	-4.638%
2025-09-29	151.8000	151.8000	151.8000	151.8000	-1.811%	2	217	-3.162%
2025-09-23	154.6000	154.6000	154.6000	154.6000	-5.961%	1	217	-4.916%
2025-09-16	165.4500	165.4500	164.4000	164.4000	-2.952%	9	217	-10.584%
2025-09-15	169.4000	169.4000	169.4000	169.4000	-8.988%	1	222	-13.223%
2025-09-12	186.1300	186.1300	186.1300	186.1300	-8.337%	2	222	-21.023%
2025-08-28	202.3500	203.0600	202.3300	203.0600	+1.343%	3	224	-27.608%
2025-08-27	199.7700	200.3700	199.7500	200.3700	-2.349%	8	225	-26.636%
2025-08-11	205.1900	205.1900	205.1900	205.1900	-9.236%	1	229	-28.359%
2025-07-15	226.0700	226.0700	226.0700	226.0700	-5.390%	1	229	-34.976%
2025-07-08	238.9500	238.9500	238.9500	238.9500	+11.036%	1	229	-38.481%
2025-06-24	215.2600	215.2600	215.2000	215.2000	-6.039%	8	234	-31.691%
2025-06-18	229.0300	229.0300	229.0300	229.0300	-1.386%	5	237	-35.816%
2025-06-05	232.4600	232.4600	232.2500	232.2500	+10.474%	5	237	-36.706%
2025-05-29	210.2300	210.2300	210.2300	210.2300	-0.506%	3	237	-30.077%
2025-05-27	211.3000	211.3000	211.3000	211.3000	-2.559%	115	234	-30.431%
2025-05-16	217.0000	217.0500	216.8400	216.8500	-0.207%	12	212	-32.211%
2025-05-14	217.6000	217.6700	217.2500	217.3000	-21.722%	16	209	-32.352%
2025-04-23	277.6000	277.6000	277.6000	277.6000	-10.869%	2	201	-47.046%
2025-04-07	311.4500	311.4500	311.4500	311.4500	+6.745%	1	201	-52.801%
2025-03-17	291.7700	291.7700	291.7700	291.7700	+1.875%	2	201	-49.618%
2025-03-12	286.5000	286.5000	286.4000	286.4000	-3.957%	2	201	-48.673%
2025-03-11	300.0000	301.6100	298.1500	298.2000	+3.069%	18	200	-50.704%
2025-03-10	289.1100	289.3200	289.1100	289.3200	+3.792%	4	200	-49.191%
2025-03-07	278.7500	278.7500	278.7500	278.7500	+11.122%	2	200	-47.265%
2025-02-26	250.8500	250.8500	250.8500	250.8500	+11.509%	2	200	-41.399%
2025-02-11	225.1000	225.1000	224.9600	224.9600	+14.940%	30	202	-34.655%
2025-02-03	195.7200	195.7200	195.7200	195.7200	+0.503%	1	202	-24.893%
2025-01-29	194.5700	194.8100	194.5700	194.7400	+8.824%	34	202	-24.515%
2025-01-17	178.9500	178.9500	178.9500	178.9500	-1.972%	2	172	-17.854%
2025-01-15	182.5000	182.5500	182.5000	182.5500	-5.169%	2	172	-19.474%
2025-01-03	195.1700	195.1700	192.5000	192.5000	+3.634%	10	171	-23.636%
2024-12-30	184.4800	188.6200	184.4800	185.7500	+1.781%	4	171	-20.861%
2024-12-27	181.7000	182.5500	181.7000	182.5000	+3.989%	102	171	-19.452%
2024-12-26	175.0000	175.5000	175.0000	175.5000	-3.306%	4	195	-16.239%
2024-12-23	188.4000	188.4000	181.5000	181.5000	+8.081%	29	191	-19.008%
2024-12-18	169.4200	169.8000	167.7900	167.9300	+0.980%	137	191	-12.464%
2024-12-17	169.1700	170.4000	166.0500	166.3000	-6.289%	447	122	-11.606%
2024-12-16	178.0000	178.0000	177.4600	177.4600	-4.842%	2	40	-17.164%
2024-12-12	186.4900	186.4900	186.4900	186.4900	-1.108%	2	40	-21.175%
2024-12-11	188.5800	188.5800	188.5800	188.5800	-3.372%	1	38	-22.049%
2024-12-10	196.3700	196.3700	195.1600	195.1600	-0.327%	3	39	-24.677%
2024-12-09	195.7000	195.8000	195.7000	195.8000	-1.835%	2	37	-24.923%
2024-12-06	200.3200	200.3200	199.4600	199.4600	-7.206%	4	37	-26.301%
2024-11-22	214.9500	214.9500	214.9500	214.9500	-3.718%	2	37	-31.612%
2024-11-20	223.1000	223.2500	223.1000	223.2500	+3.356%	28	36	-34.155%
2024-11-11	216.3000	216.3000	216.0000	216.0000	-7.097%	2	26	-31.944%
2024-11-08	232.5000	232.5000	232.5000	232.5000	-6.996%	16	25	-36.774%
2024-11-06	255.5200	255.5200	249.9900	249.9900	-7.736%	2	33	-41.198%
2024-10-29	270.9500	270.9500	270.9500	270.9500	+4.111%	1	33	-45.746%
2024-10-28	262.3000	262.3000	260.2500	260.2500	-1.420%	10	33	-43.516%
2024-10-25	264.0000	264.0000	264.0000	264.0000	-1.694%	10	25	-44.318%
2024-10-24	273.3900	273.3900	268.5500	268.5500	-11.311%	4	20	-45.262%
2024-10-21	303.7400	303.7400	302.8000	302.8000	+1.213%	6	16	-51.453%
2024-10-16	299.6100	299.6100	299.1700	299.1700	-0.806%	4	14	-50.864%
2024-10-14	302.9500	302.9500	301.6000	301.6000	-0.626%	2	10	-51.260%
2024-10-11	307.0000	307.0000	302.9700	303.5000	+6.648%	14	9	-51.565%
2024-10-07	284.5800	284.5800	284.5800	284.5800	+0.102%	1	3	-48.345%
2024-10-03	284.2900	284.2900	284.2900	284.2900	+2.632%	1	2	-48.292%
2024-10-01	277.0000	277.0000	277.0000	277.0000	0.000%	1	1	-46.931%