Dark

TSLA20270115P530
TSLA Jan 15 2027 530.00 Put (TSLA270115P00530000)
option OPRA

EOD

Sep 15, 2026

175.18+6.048%(+9.99)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	175.1800	175.1800	175.1800	175.1800	+6.048%	2	379	0.000%
2026-09-08	165.1900	165.1900	165.1900	165.1900	+2.329%	2	380	+6.048%
2026-09-03	161.4300	161.4300	161.4300	161.4300	-4.800%	1	380	+8.518%
2026-08-21	169.5700	169.5700	169.5700	169.5700	-10.964%	1	381	+3.308%
2026-08-17	190.4500	190.4500	190.4500	190.4500	-17.732%	5	380	-8.018%
2026-07-29	229.3000	231.5000	229.3000	231.5000	+3.533%	203	385	-24.328%
2026-07-28	223.6000	223.6000	223.6000	223.6000	+2.437%	7	465	-21.655%
2026-07-24	221.0400	224.0300	218.2800	218.2800	+4.176%	17	466	-19.745%
2026-07-23	203.4000	209.5300	203.4000	209.5300	+31.913%	6	470	-16.394%
2026-07-22	158.8400	158.8400	158.8400	158.8400	+9.447%	4	474	+10.287%
2026-07-14	145.1300	145.1300	145.1300	145.1300	-2.858%	5	474	+20.706%
2026-07-02	149.4000	149.4000	149.4000	149.4000	+22.912%	20	454	+17.256%
2026-07-01	121.5500	121.5500	121.5500	121.5500	-18.395%	2	454	+44.122%
2026-06-29	147.7000	149.1000	147.7000	148.9500	-3.717%	11	456	+17.610%
2026-06-23	154.1800	154.7000	154.1800	154.7000	+11.931%	12	459	+13.239%
2026-06-15	138.2100	138.2100	138.2100	138.2100	-13.888%	2	460	+26.749%
2026-06-10	160.5000	160.5000	160.5000	160.5000	+1.217%	1	460	+9.146%
2026-06-09	158.5700	158.5700	158.5700	158.5700	+20.586%	25	460	+10.475%
2026-06-02	132.1200	132.1200	131.4500	131.5000	+1.544%	27	473	+33.217%
2026-05-15	129.5000	129.5000	129.5000	129.5000	+5.285%	6	448	+35.274%
2026-05-12	123.0000	123.0000	123.0000	123.0000	-6.107%	1	448	+42.423%
2026-05-08	128.8500	131.0000	128.8500	131.0000	-14.098%	209	448	+33.725%
2026-05-04	152.5000	152.5000	152.5000	152.5000	-7.632%	5	408	+14.872%
2026-04-27	172.0500	172.0500	165.1000	165.1000	-10.636%	9	413	+6.105%
2026-04-06	185.3500	185.3500	184.7000	184.7500	+3.414%	5	412	-5.180%
2026-04-02	173.1000	178.6500	170.7000	178.6500	+11.170%	56	364	-1.942%
2026-04-01	162.7800	162.7800	160.6500	160.7000	-5.471%	4	364	+9.011%
2026-03-31	174.8500	175.9000	170.0000	170.0000	-7.053%	46	363	+3.047%
2026-03-30	174.6500	185.0000	174.6500	182.9000	+2.724%	24	337	-4.221%
2026-03-27	176.2300	178.6000	175.7500	178.0500	+5.825%	29	314	-1.612%
2026-03-26	163.2000	168.6000	162.9500	168.2500	+7.268%	37	289	+4.119%
2026-03-25	154.0500	157.0500	154.0500	156.8500	-1.166%	7	252	+11.686%
2026-03-24	163.5000	163.5000	158.7000	158.7000	-2.128%	29	246	+10.384%
2026-03-23	164.3000	165.4500	161.6000	162.1500	-4.618%	37	222	+8.036%
2026-03-20	170.0000	170.0000	170.0000	170.0000	+3.570%	1	192	+3.047%
2026-03-09	164.1400	164.1400	164.1400	164.1400	+5.726%	5	191	+6.726%
2026-03-06	155.2500	155.2500	155.2500	155.2500	+2.815%	1	195	+12.837%
2026-02-26	151.0000	151.0000	151.0000	151.0000	+6.338%	1	195	+16.013%
2026-02-12	142.0000	142.0000	142.0000	142.0000	-2.405%	1	194	+23.366%
2026-02-10	145.5000	145.5000	145.5000	145.5000	-3.655%	1	194	+20.399%
2026-02-06	151.0200	151.0200	151.0200	151.0200	-7.785%	1	193	+15.998%
2026-02-05	163.7700	163.7700	163.7700	163.7700	+7.743%	1	192	+6.967%
2026-02-04	152.0000	152.0000	152.0000	152.0000	+4.110%	1	192	+15.250%
2026-02-03	146.0000	146.0000	146.0000	146.0000	+5.036%	1	191	+19.986%
2026-01-30	139.0000	139.0000	139.0000	139.0000	-4.138%	1	191	+26.029%
2026-01-29	145.0000	145.0000	145.0000	145.0000	+3.980%	1	191	+20.814%
2026-01-28	141.1500	141.1500	139.4500	139.4500	-0.393%	5	190	+25.622%
2026-01-26	140.0000	140.0000	140.0000	140.0000	-2.541%	1	191	+25.129%
2026-01-21	143.6500	143.6500	143.6500	143.6500	+3.831%	6	190	+21.949%
2026-01-16	138.3500	138.3500	138.3500	138.3500	+0.509%	1	185	+26.621%
2026-01-15	138.4500	138.4500	137.6500	137.6500	-4.243%	2	185	+27.265%
2026-01-08	143.7500	143.7500	143.7500	143.7500	-1.541%	1	185	+21.864%
2026-01-07	143.6000	146.0000	143.6000	146.0000	-0.464%	6	185	+19.986%
2026-01-06	146.6800	146.6800	146.6800	146.6800	+6.731%	1	183	+19.430%
2026-01-05	135.7500	137.4300	135.7500	137.4300	-5.592%	2	182	+27.469%
2026-01-02	145.5700	145.5700	145.5700	145.5700	+5.908%	1	180	+20.341%
2025-12-31	137.4500	137.4500	137.4500	137.4500	+4.445%	1	179	+27.450%
2025-12-29	131.5500	131.6000	131.5500	131.6000	+5.907%	2	179	+33.116%
2025-12-23	124.2600	124.2600	124.2600	124.2600	+0.624%	2	179	+40.979%
2025-12-22	123.4900	123.4900	123.4900	123.4900	-2.603%	1	179	+41.858%
2025-12-18	131.6000	131.6000	126.7900	126.7900	-4.071%	3	179	+38.165%
2025-12-15	132.1200	132.1700	132.1200	132.1700	-9.224%	2	180	+32.541%
2025-12-11	146.0000	146.0000	145.6000	145.6000	-2.804%	2	180	+20.316%
2025-12-08	149.6500	149.8000	149.6500	149.8000	+6.468%	2	180	+16.943%
2025-12-05	140.8500	140.8500	140.7000	140.7000	-2.878%	2	181	+24.506%
2025-12-04	144.8700	144.8700	144.8700	144.8700	-0.740%	1	182	+20.922%
2025-12-03	149.8000	149.8000	145.9500	145.9500	-18.377%	4	182	+20.027%
2025-11-20	178.8100	178.8100	178.8100	178.8100	-0.245%	1	182	-2.030%
2025-11-14	179.2500	179.2500	179.2500	179.2500	+23.213%	1	181	-2.271%
2025-11-03	149.9500	149.9500	144.6500	145.4800	-3.560%	10	175	+20.415%
2025-10-31	150.6500	150.8500	148.7000	150.8500	-1.982%	51	175	+16.129%
2025-10-30	152.7500	154.7500	152.7500	153.9000	+0.588%	82	175	+13.827%
2025-10-24	153.8200	153.8200	153.0000	153.0000	-1.481%	2	112	+14.497%
2025-10-20	155.3000	155.3000	155.3000	155.3000	-2.266%	1	112	+12.801%
2025-10-15	160.3500	160.4000	158.8000	158.9000	+4.231%	42	111	+10.245%
2025-10-01	152.5000	152.5000	152.4500	152.4500	-3.847%	8	118	+14.910%
2025-09-29	158.5500	158.5500	158.5500	158.5500	-4.112%	2	122	+10.489%
2025-09-26	165.3500	165.3500	165.3500	165.3500	+1.691%	1	122	+5.945%
2025-09-23	162.6000	162.6000	162.6000	162.6000	-5.328%	1	121	+7.737%
2025-09-16	172.2500	172.2500	171.7500	171.7500	-6.327%	8	121	+1.997%
2025-09-12	183.3500	183.3500	183.3500	183.3500	-8.690%	2	121	-4.456%
2025-09-11	201.8100	201.8100	200.8000	200.8000	-3.748%	20	119	-12.759%
2025-08-27	207.8900	208.6200	207.8700	208.6200	-4.206%	46	125	-16.029%
2025-08-18	217.8500	217.8500	217.4100	217.7800	-1.323%	5	117	-19.561%
2025-08-15	220.7000	220.7000	220.7000	220.7000	-2.797%	1	115	-20.625%
2025-08-07	227.5500	227.5500	227.0500	227.0500	-2.176%	14	115	-22.845%
2025-07-16	233.2300	233.2300	232.1000	232.1000	+3.215%	20	101	-24.524%
2025-05-16	224.9500	225.0300	224.8700	224.8700	-0.346%	16	91	-22.097%
2025-05-14	225.2000	225.6500	224.9900	225.6500	-19.897%	6	87	-22.366%
2025-04-24	282.8000	282.8000	281.7000	281.7000	-4.934%	9	84	-37.813%
2025-04-17	296.5500	296.5500	296.3200	296.3200	+4.356%	2	86	-40.881%
2025-04-03	283.9500	283.9500	283.9500	283.9500	-3.336%	2	86	-38.306%
2025-03-31	293.7500	293.7500	293.7500	293.7500	+45.012%	7	86	-40.364%
2025-01-29	202.7100	202.7100	202.5700	202.5700	+11.302%	2	86	-13.521%
2024-12-26	182.0000	182.0000	182.0000	182.0000	+1.111%	1	85	-3.747%
2024-12-24	180.0000	180.0000	180.0000	180.0000	-4.418%	1	85	-2.678%
2024-12-23	191.1000	191.1000	188.3200	188.3200	+8.542%	27	85	-6.977%
2024-12-18	175.5500	175.6500	173.5000	173.5000	+0.260%	34	112	+0.968%
2024-12-17	175.7800	175.7800	172.6500	173.0500	-9.870%	155	82	+1.231%
2024-12-13	192.4600	192.4600	192.0000	192.0000	-1.760%	6	4	-8.760%
2024-12-11	195.4400	195.4400	195.4400	195.4400	-2.742%	1	4	-10.366%
2024-12-10	200.9300	200.9500	200.6000	200.9500	-9.888%	4	4	-12.824%
2024-11-22	223.0000	223.0000	223.0000	223.0000	-1.762%	2	2	-21.444%
2024-11-11	227.0000	227.0000	227.0000	227.0000	0.000%	1	1	-22.828%