Dark

TSLA20270115P540
TSLA Jan 15 2027 540.00 Put (TSLA270115P00540000)
option OPRA

Inactive

Sep 4, 2026

188.45+3.801%(+6.90)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	187.0000	188.4500	187.0000	188.4500	+3.801%	30	258	0.000%
2026-09-01	181.5500	181.5500	181.5500	181.5500	-9.811%	1	258	+3.801%
2026-08-13	201.3000	201.3000	201.3000	201.3000	-5.750%	2	257	-6.384%
2026-08-07	213.5800	213.5800	213.5800	213.5800	-2.180%	1	258	-11.766%
2026-08-03	218.3400	218.3400	218.3400	218.3400	-6.573%	1	257	-13.690%
2026-07-30	235.8500	235.8500	233.7000	233.7000	-3.230%	10	257	-19.362%
2026-07-29	241.5000	241.5000	241.5000	241.5000	+3.849%	100	267	-21.967%
2026-07-28	232.5500	232.5500	232.5500	232.5500	-0.013%	4	510	-18.964%
2026-07-27	232.6000	233.7500	232.5700	232.5800	+1.113%	5	514	-18.974%
2026-07-24	232.8300	232.8300	229.5700	230.0200	+60.887%	4	519	-18.072%
2026-07-06	142.9700	142.9700	142.9700	142.9700	+10.453%	2	534	+31.811%
2026-07-01	131.0700	131.0900	129.4400	129.4400	-15.674%	22	534	+45.589%
2026-06-29	153.5000	153.5000	153.5000	153.5000	+2.340%	20	531	+22.769%
2026-06-22	149.9900	149.9900	149.9900	149.9900	-9.590%	1	511	+25.642%
2026-06-11	165.9000	165.9000	165.9000	165.9000	-0.510%	10	512	+13.593%
2026-06-09	167.1600	167.1600	166.7500	166.7500	+19.090%	40	507	+13.013%
2026-06-02	140.0200	140.0200	140.0200	140.0200	+6.076%	25	519	+34.588%
2026-05-12	132.0000	132.0000	132.0000	132.0000	-16.530%	100	519	+42.765%
2026-05-05	158.1400	158.1400	158.1400	158.1400	-1.267%	2	519	+19.167%
2026-05-01	165.7500	165.7500	160.1700	160.1700	-11.459%	3	520	+17.656%
2026-04-27	180.9000	180.9000	180.9000	180.9000	-8.289%	1	520	+4.174%
2026-04-10	197.2500	197.2500	197.2500	197.2500	-0.504%	5	521	-4.461%
2026-04-09	204.1500	204.1500	198.2500	198.2500	+2.992%	12	521	-4.943%
2026-04-08	192.4900	192.4900	192.4900	192.4900	-6.581%	2	530	-2.099%
2026-04-07	199.5500	206.0500	199.5500	206.0500	+10.601%	4	530	-8.542%
2026-04-02	182.2000	187.3000	179.5000	186.3000	+9.492%	25	508	+1.154%
2026-04-01	171.1700	171.1700	170.1500	170.1500	-3.652%	4	508	+10.755%
2026-03-31	184.0000	184.0000	175.9500	176.6000	-5.536%	50	506	+6.710%
2026-03-30	184.3000	186.9500	184.3000	186.9500	-0.506%	7	482	+0.802%
2026-03-27	180.4500	187.9000	180.4500	187.9000	+7.249%	33	475	+0.293%
2026-03-26	175.3500	175.4000	175.2000	175.2000	+8.248%	3	465	+7.563%
2026-03-25	161.8500	161.8500	161.8500	161.8500	-4.117%	4	463	+16.435%
2026-03-24	168.0500	168.8700	168.0500	168.8000	-1.055%	16	459	+11.641%
2026-03-23	170.0500	173.3500	169.1500	170.6000	-0.606%	93	450	+10.463%
2026-03-19	171.6400	171.6400	171.6400	171.6400	+11.418%	1	359	+9.794%
2026-03-11	154.0500	154.0500	154.0500	154.0500	-2.716%	1	359	+22.330%
2026-03-05	158.3500	158.3500	158.3500	158.3500	+2.359%	1	359	+19.009%
2026-02-26	154.7000	154.7000	154.7000	154.7000	+0.651%	1	359	+21.816%
2026-02-09	153.7000	153.7000	153.7000	153.7000	+3.851%	1	359	+22.609%
2026-01-30	148.3500	148.3500	148.0000	148.0000	-0.337%	2	359	+27.331%
2026-01-28	148.4000	148.5000	148.4000	148.5000	+5.920%	14	360	+26.902%
2026-01-23	140.2000	140.2000	140.2000	140.2000	-0.071%	1	356	+34.415%
2026-01-22	140.3000	140.3000	140.3000	140.3000	-7.141%	1	355	+34.319%
2026-01-21	154.5500	154.5500	151.0900	151.0900	+7.614%	9	355	+24.727%
2026-01-12	140.4000	140.4000	140.4000	140.4000	-7.698%	1	359	+34.224%
2026-01-08	151.9000	152.1500	151.8700	152.1100	+0.869%	72	359	+23.891%
2026-01-07	150.7700	150.8000	150.7700	150.8000	-2.281%	13	376	+24.967%
2026-01-06	155.2200	155.6500	154.3200	154.3200	+6.899%	3	367	+22.116%
2026-01-05	144.3600	144.3600	144.3600	144.3600	+0.021%	1	367	+30.542%
2025-12-31	144.3300	144.3300	144.3300	144.3300	+6.967%	9	375	+30.569%
2025-12-19	134.9300	134.9300	134.9300	134.9300	+0.379%	2	375	+39.665%
2025-12-18	133.6200	134.4200	133.6200	134.4200	-0.163%	18	373	+40.195%
2025-12-16	139.8300	139.8300	134.6400	134.6400	-3.276%	5	391	+39.966%
2025-12-15	139.6000	139.6000	139.1500	139.2000	-3.967%	3	392	+35.381%
2025-12-12	144.9500	144.9500	144.9500	144.9500	-5.478%	1	393	+30.010%
2025-12-03	153.3500	153.3500	153.3500	153.3500	-16.403%	1	392	+22.889%
2025-11-21	183.4400	183.4400	183.4400	183.4400	+2.024%	1	392	+2.731%
2025-11-18	179.8000	179.8000	179.8000	179.8000	+3.411%	1	392	+4.811%
2025-11-17	173.8100	173.8700	173.8100	173.8700	-6.797%	2	392	+8.386%
2025-11-14	186.5500	186.5500	186.5500	186.5500	+8.522%	1	392	+1.018%
2025-11-13	171.9000	171.9000	171.9000	171.9000	+4.518%	1	391	+9.628%
2025-11-12	164.4700	164.4700	164.4700	164.4700	-0.874%	2	392	+14.580%
2025-11-11	165.9200	165.9200	165.9200	165.9200	+2.483%	10	390	+13.579%
2025-11-10	161.8500	161.9000	161.8500	161.9000	-2.205%	2	390	+16.399%
2025-11-06	165.5500	165.5500	165.5500	165.5500	+2.065%	1	391	+13.833%
2025-11-04	157.9800	162.2000	157.9800	162.2000	+6.577%	8	391	+16.184%
2025-11-03	151.4700	152.1900	151.4700	152.1900	-5.794%	11	375	+23.825%
2025-10-30	159.5500	161.5500	159.5500	161.5500	+3.791%	76	375	+16.651%
2025-10-27	155.8500	155.8500	155.6500	155.6500	-7.075%	2	341	+21.073%
2025-10-15	167.5500	167.5500	167.5000	167.5000	-5.788%	6	341	+12.507%
2025-10-10	177.7900	177.7900	177.7900	177.7900	+7.264%	1	341	+5.996%
2025-09-29	165.7500	165.7500	165.7500	165.7500	-1.865%	1	342	+13.695%
2025-09-23	168.9000	168.9000	168.9000	168.9000	-0.775%	1	342	+11.575%
2025-09-22	170.2200	170.2200	170.2200	170.2200	-3.624%	2	342	+10.710%
2025-09-18	176.6200	176.6200	176.6200	176.6200	-0.164%	1	340	+6.698%
2025-09-17	176.9100	176.9100	176.9100	176.9100	-7.421%	1	341	+6.523%
2025-09-12	202.2300	202.2300	190.9700	191.0900	-11.376%	18	341	-1.382%
2025-08-27	216.1100	216.1500	215.6200	215.6200	-0.987%	80	336	-12.601%
2025-08-25	217.7700	217.7700	217.7700	217.7700	-1.799%	3	336	-13.464%
2025-08-11	221.7600	221.7600	221.7600	221.7600	-4.455%	2	338	-15.021%
2025-07-28	232.1000	232.1000	232.1000	232.1000	-6.543%	1	338	-18.807%
2025-07-24	248.3500	248.3500	248.3500	248.3500	-2.321%	10	338	-24.119%
2025-07-09	254.2500	254.2500	254.2500	254.2500	-0.039%	10	328	-25.880%
2025-07-08	254.3500	254.3500	254.3500	254.3500	-2.105%	10	328	-25.909%
2025-07-07	259.8200	259.8200	259.8200	259.8200	+5.661%	1	324	-27.469%
2025-06-17	245.9000	245.9000	245.9000	245.9000	+3.733%	1	325	-23.363%
2025-05-19	237.0500	237.0500	237.0500	237.0500	+1.738%	60	324	-20.502%
2025-05-16	233.0000	233.0500	232.9300	233.0000	-0.180%	12	310	-19.120%
2025-05-14	232.9900	233.4200	232.9900	233.4200	-5.345%	10	307	-19.266%
2025-05-13	248.0000	248.0000	246.6000	246.6000	-0.749%	25	302	-23.581%
2025-05-12	248.4600	248.4600	248.4600	248.4600	-10.219%	25	316	-24.153%
2025-05-07	277.2600	277.2600	276.6000	276.7400	-0.739%	5	291	-31.904%
2025-05-06	278.3500	278.8000	278.3500	278.8000	+1.867%	2	287	-32.407%
2025-05-05	273.6900	273.6900	273.6800	273.6900	-9.554%	3	286	-31.145%
2025-04-04	302.3500	302.6000	302.3500	302.6000	-0.806%	6	284	-37.723%
2025-03-21	305.0600	305.0600	305.0600	305.0600	-5.569%	2	284	-38.225%
2025-03-11	318.1300	323.2200	318.1300	323.0500	+1.668%	93	284	-41.665%
2025-03-10	307.1400	317.7500	307.1400	317.7500	+9.192%	7	284	-40.692%
2025-03-07	297.2500	297.2500	291.0000	291.0000	+0.689%	36	290	-35.241%
2025-03-06	282.7200	289.0100	282.7200	289.0100	+3.770%	6	290	-34.795%
2025-03-05	283.0000	284.4000	276.3500	278.5100	+2.590%	45	290	-32.336%
2025-02-28	267.2000	271.4800	266.6200	271.4800	+4.167%	40	295	-30.584%
2025-02-26	260.9500	261.1500	260.6200	260.6200	-0.107%	35	279	-27.692%
2025-02-25	260.9000	260.9000	260.9000	260.9000	+11.158%	2	308	-27.769%
2025-02-24	234.7100	234.7100	234.7100	234.7100	+3.283%	2	310	-19.709%
2025-02-14	227.2500	227.2500	227.2500	227.2500	+5.757%	8	304	-17.074%
2025-02-05	214.8800	214.8800	214.8800	214.8800	+6.826%	1	304	-12.300%
2025-01-30	210.2400	210.2400	201.1500	201.1500	-4.474%	2	302	-6.314%
2025-01-29	210.2100	210.5700	210.1000	210.5700	+9.330%	56	302	-10.505%
2025-01-17	193.0000	193.0000	192.6000	192.6000	-8.464%	10	274	-2.155%
2025-01-10	211.0000	211.0000	210.4100	210.4100	-0.633%	6	274	-10.437%
2025-01-08	211.7500	211.7500	211.7500	211.7500	+4.285%	1	276	-11.004%
2025-01-06	203.0500	203.0500	203.0500	203.0500	-1.033%	3	274	-7.190%
2025-01-03	205.1700	205.1700	205.1700	205.1700	-4.718%	2	274	-8.149%
2025-01-02	215.3300	215.3300	215.3300	215.3300	+7.257%	1	274	-12.483%
2024-12-30	200.7600	200.7600	200.7600	200.7600	+9.287%	5	273	-6.132%
2024-12-26	183.7000	183.7000	183.7000	183.7000	+1.324%	5	277	+2.586%
2024-12-18	182.9000	183.2500	181.3000	181.3000	+1.285%	40	272	+3.944%
2024-12-17	184.4000	184.4500	179.0000	179.0000	-11.961%	270	252	+5.279%
2024-12-12	203.3200	203.3200	203.3200	203.3200	-1.301%	5	44	-7.314%
2024-12-11	206.0000	206.0000	206.0000	206.0000	-2.068%	1	49	-8.519%
2024-12-09	208.5700	210.3500	208.5700	210.3500	-4.391%	2	48	-10.411%
2024-12-05	220.0100	220.0100	220.0100	220.0100	-3.079%	1	48	-14.345%
2024-12-02	227.0000	227.0000	227.0000	227.0000	-4.862%	5	49	-16.982%
2024-11-20	238.6000	238.6000	238.6000	238.6000	-2.169%	5	49	-21.018%
2024-11-15	243.8900	243.8900	243.8900	243.8900	+3.960%	2	44	-22.732%
2024-11-11	238.7500	239.9500	229.5000	234.6000	-2.270%	15	43	-19.672%
2024-11-08	256.2100	256.2100	240.0500	240.0500	-8.027%	20	38	-21.496%
2024-11-07	261.0000	261.0000	261.0000	261.0000	-2.339%	1	28	-27.797%
2024-11-06	269.1000	269.1000	265.0000	267.2500	-10.917%	3	29	-29.486%
2024-11-04	299.7500	300.0000	299.0000	300.0000	+1.695%	24	28	-37.183%
2024-11-01	295.0000	295.0000	295.0000	295.0000	+1.724%	2	4	-36.119%
2024-10-31	290.0000	290.0000	290.0000	290.0000	+1.754%	1	3	-35.017%
2024-10-30	284.4000	285.0000	284.4000	285.0000	0.000%	2	2	-33.877%