Dark

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

EOD

Jul 30, 2026

233.70-3.230%(-7.80)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	235.8500	235.8500	233.7000	233.7000	-3.230%	10	257	0.000%
2026-07-29	241.5000	241.5000	241.5000	241.5000	+3.849%	100	267	-3.230%
2026-07-28	232.5500	232.5500	232.5500	232.5500	-0.013%	4	510	+0.495%
2026-07-27	232.6000	233.7500	232.5700	232.5800	+1.113%	5	514	+0.482%
2026-07-24	232.8300	232.8300	229.5700	230.0200	+60.887%	4	519	+1.600%
2026-07-06	142.9700	142.9700	142.9700	142.9700	+10.453%	2	534	+63.461%
2026-07-01	131.0700	131.0900	129.4400	129.4400	-15.674%	22	534	+80.547%
2026-06-29	153.5000	153.5000	153.5000	153.5000	+2.340%	20	531	+52.248%
2026-06-22	149.9900	149.9900	149.9900	149.9900	-9.590%	1	511	+55.810%
2026-06-11	165.9000	165.9000	165.9000	165.9000	-0.510%	10	512	+40.868%
2026-06-09	167.1600	167.1600	166.7500	166.7500	+19.090%	40	507	+40.150%
2026-06-02	140.0200	140.0200	140.0200	140.0200	+6.076%	25	519	+66.905%
2026-05-12	132.0000	132.0000	132.0000	132.0000	-16.530%	100	519	+77.045%
2026-05-05	158.1400	158.1400	158.1400	158.1400	-1.267%	2	519	+47.780%
2026-05-01	165.7500	165.7500	160.1700	160.1700	-11.459%	3	520	+45.907%
2026-04-27	180.9000	180.9000	180.9000	180.9000	-8.289%	1	520	+29.187%
2026-04-10	197.2500	197.2500	197.2500	197.2500	-0.504%	5	521	+18.479%
2026-04-09	204.1500	204.1500	198.2500	198.2500	+2.992%	12	521	+17.881%
2026-04-08	192.4900	192.4900	192.4900	192.4900	-6.581%	2	530	+21.409%
2026-04-07	199.5500	206.0500	199.5500	206.0500	+10.601%	4	530	+13.419%
2026-04-02	182.2000	187.3000	179.5000	186.3000	+9.492%	25	508	+25.443%
2026-04-01	171.1700	171.1700	170.1500	170.1500	-3.652%	4	508	+37.349%
2026-03-31	184.0000	184.0000	175.9500	176.6000	-5.536%	50	506	+32.333%
2026-03-30	184.3000	186.9500	184.3000	186.9500	-0.506%	7	482	+25.007%
2026-03-27	180.4500	187.9000	180.4500	187.9000	+7.249%	33	475	+24.375%
2026-03-26	175.3500	175.4000	175.2000	175.2000	+8.248%	3	465	+33.390%
2026-03-25	161.8500	161.8500	161.8500	161.8500	-4.117%	4	463	+44.393%
2026-03-24	168.0500	168.8700	168.0500	168.8000	-1.055%	16	459	+38.448%
2026-03-23	170.0500	173.3500	169.1500	170.6000	-0.606%	93	450	+36.987%
2026-03-19	171.6400	171.6400	171.6400	171.6400	+11.418%	1	359	+36.157%
2026-03-11	154.0500	154.0500	154.0500	154.0500	-2.716%	1	359	+51.704%
2026-03-05	158.3500	158.3500	158.3500	158.3500	+2.359%	1	359	+47.584%
2026-02-26	154.7000	154.7000	154.7000	154.7000	+0.651%	1	359	+51.067%
2026-02-09	153.7000	153.7000	153.7000	153.7000	+3.851%	1	359	+52.049%
2026-01-30	148.3500	148.3500	148.0000	148.0000	-0.337%	2	359	+57.905%
2026-01-28	148.4000	148.5000	148.4000	148.5000	+5.920%	14	360	+57.374%
2026-01-23	140.2000	140.2000	140.2000	140.2000	-0.071%	1	356	+66.690%
2026-01-22	140.3000	140.3000	140.3000	140.3000	-7.141%	1	355	+66.572%
2026-01-21	154.5500	154.5500	151.0900	151.0900	+7.614%	9	355	+54.676%
2026-01-12	140.4000	140.4000	140.4000	140.4000	-7.698%	1	359	+66.453%
2026-01-08	151.9000	152.1500	151.8700	152.1100	+0.869%	72	359	+53.639%
2026-01-07	150.7700	150.8000	150.7700	150.8000	-2.281%	13	376	+54.973%
2026-01-06	155.2200	155.6500	154.3200	154.3200	+6.899%	3	367	+51.439%
2026-01-05	144.3600	144.3600	144.3600	144.3600	+0.021%	1	367	+61.887%
2025-12-31	144.3300	144.3300	144.3300	144.3300	+6.967%	9	375	+61.921%
2025-12-19	134.9300	134.9300	134.9300	134.9300	+0.379%	2	375	+73.201%
2025-12-18	133.6200	134.4200	133.6200	134.4200	-0.163%	18	373	+73.858%
2025-12-16	139.8300	139.8300	134.6400	134.6400	-3.276%	5	391	+73.574%
2025-12-15	139.6000	139.6000	139.1500	139.2000	-3.967%	3	392	+67.888%
2025-12-12	144.9500	144.9500	144.9500	144.9500	-5.478%	1	393	+61.228%
2025-12-03	153.3500	153.3500	153.3500	153.3500	-16.403%	1	392	+52.396%
2025-11-21	183.4400	183.4400	183.4400	183.4400	+2.024%	1	392	+27.399%
2025-11-18	179.8000	179.8000	179.8000	179.8000	+3.411%	1	392	+29.978%
2025-11-17	173.8100	173.8700	173.8100	173.8700	-6.797%	2	392	+34.411%
2025-11-14	186.5500	186.5500	186.5500	186.5500	+8.522%	1	392	+25.275%
2025-11-13	171.9000	171.9000	171.9000	171.9000	+4.518%	1	391	+35.951%
2025-11-12	164.4700	164.4700	164.4700	164.4700	-0.874%	2	392	+42.093%
2025-11-11	165.9200	165.9200	165.9200	165.9200	+2.483%	10	390	+40.851%
2025-11-10	161.8500	161.9000	161.8500	161.9000	-2.205%	2	390	+44.348%
2025-11-06	165.5500	165.5500	165.5500	165.5500	+2.065%	1	391	+41.166%
2025-11-04	157.9800	162.2000	157.9800	162.2000	+6.577%	8	391	+44.081%
2025-11-03	151.4700	152.1900	151.4700	152.1900	-5.794%	11	375	+53.558%
2025-10-30	159.5500	161.5500	159.5500	161.5500	+3.791%	76	375	+44.661%
2025-10-27	155.8500	155.8500	155.6500	155.6500	-7.075%	2	341	+50.145%
2025-10-15	167.5500	167.5500	167.5000	167.5000	-5.788%	6	341	+39.522%
2025-10-10	177.7900	177.7900	177.7900	177.7900	+7.264%	1	341	+31.447%
2025-09-29	165.7500	165.7500	165.7500	165.7500	-1.865%	1	342	+40.995%
2025-09-23	168.9000	168.9000	168.9000	168.9000	-0.775%	1	342	+38.366%
2025-09-22	170.2200	170.2200	170.2200	170.2200	-3.624%	2	342	+37.293%
2025-09-18	176.6200	176.6200	176.6200	176.6200	-0.164%	1	340	+32.318%
2025-09-17	176.9100	176.9100	176.9100	176.9100	-7.421%	1	341	+32.101%
2025-09-12	202.2300	202.2300	190.9700	191.0900	-11.376%	18	341	+22.298%
2025-08-27	216.1100	216.1500	215.6200	215.6200	-0.987%	80	336	+8.385%
2025-08-25	217.7700	217.7700	217.7700	217.7700	-1.799%	3	336	+7.315%
2025-08-11	221.7600	221.7600	221.7600	221.7600	-4.455%	2	338	+5.384%
2025-07-28	232.1000	232.1000	232.1000	232.1000	-6.543%	1	338	+0.689%
2025-07-24	248.3500	248.3500	248.3500	248.3500	-2.321%	10	338	-5.899%
2025-07-09	254.2500	254.2500	254.2500	254.2500	-0.039%	10	328	-8.083%
2025-07-08	254.3500	254.3500	254.3500	254.3500	-2.105%	10	328	-8.119%
2025-07-07	259.8200	259.8200	259.8200	259.8200	+5.661%	1	324	-10.053%
2025-06-17	245.9000	245.9000	245.9000	245.9000	+3.733%	1	325	-4.961%
2025-05-19	237.0500	237.0500	237.0500	237.0500	+1.738%	60	324	-1.413%
2025-05-16	233.0000	233.0500	232.9300	233.0000	-0.180%	12	310	+0.300%
2025-05-14	232.9900	233.4200	232.9900	233.4200	-5.345%	10	307	+0.120%
2025-05-13	248.0000	248.0000	246.6000	246.6000	-0.749%	25	302	-5.231%
2025-05-12	248.4600	248.4600	248.4600	248.4600	-10.219%	25	316	-5.941%
2025-05-07	277.2600	277.2600	276.6000	276.7400	-0.739%	5	291	-15.553%
2025-05-06	278.3500	278.8000	278.3500	278.8000	+1.867%	2	287	-16.176%
2025-05-05	273.6900	273.6900	273.6800	273.6900	-9.554%	3	286	-14.611%
2025-04-04	302.3500	302.6000	302.3500	302.6000	-0.806%	6	284	-22.769%
2025-03-21	305.0600	305.0600	305.0600	305.0600	-5.569%	2	284	-23.392%
2025-03-11	318.1300	323.2200	318.1300	323.0500	+1.668%	93	284	-27.658%
2025-03-10	307.1400	317.7500	307.1400	317.7500	+9.192%	7	284	-26.452%
2025-03-07	297.2500	297.2500	291.0000	291.0000	+0.689%	36	290	-19.691%
2025-03-06	282.7200	289.0100	282.7200	289.0100	+3.770%	6	290	-19.138%
2025-03-05	283.0000	284.4000	276.3500	278.5100	+2.590%	45	290	-16.089%
2025-02-28	267.2000	271.4800	266.6200	271.4800	+4.167%	40	295	-13.916%
2025-02-26	260.9500	261.1500	260.6200	260.6200	-0.107%	35	279	-10.329%
2025-02-25	260.9000	260.9000	260.9000	260.9000	+11.158%	2	308	-10.425%
2025-02-24	234.7100	234.7100	234.7100	234.7100	+3.283%	2	310	-0.430%
2025-02-14	227.2500	227.2500	227.2500	227.2500	+5.757%	8	304	+2.838%
2025-02-05	214.8800	214.8800	214.8800	214.8800	+6.826%	1	304	+8.758%
2025-01-30	210.2400	210.2400	201.1500	201.1500	-4.474%	2	302	+16.182%
2025-01-29	210.2100	210.5700	210.1000	210.5700	+9.330%	56	302	+10.984%
2025-01-17	193.0000	193.0000	192.6000	192.6000	-8.464%	10	274	+21.340%
2025-01-10	211.0000	211.0000	210.4100	210.4100	-0.633%	6	274	+11.069%
2025-01-08	211.7500	211.7500	211.7500	211.7500	+4.285%	1	276	+10.366%
2025-01-06	203.0500	203.0500	203.0500	203.0500	-1.033%	3	274	+15.095%
2025-01-03	205.1700	205.1700	205.1700	205.1700	-4.718%	2	274	+13.906%
2025-01-02	215.3300	215.3300	215.3300	215.3300	+7.257%	1	274	+8.531%
2024-12-30	200.7600	200.7600	200.7600	200.7600	+9.287%	5	273	+16.408%
2024-12-26	183.7000	183.7000	183.7000	183.7000	+1.324%	5	277	+27.218%
2024-12-18	182.9000	183.2500	181.3000	181.3000	+1.285%	40	272	+28.902%
2024-12-17	184.4000	184.4500	179.0000	179.0000	-11.961%	270	252	+30.559%
2024-12-12	203.3200	203.3200	203.3200	203.3200	-1.301%	5	44	+14.942%
2024-12-11	206.0000	206.0000	206.0000	206.0000	-2.068%	1	49	+13.447%
2024-12-09	208.5700	210.3500	208.5700	210.3500	-4.391%	2	48	+11.101%
2024-12-05	220.0100	220.0100	220.0100	220.0100	-3.079%	1	48	+6.222%
2024-12-02	227.0000	227.0000	227.0000	227.0000	-4.862%	5	49	+2.952%
2024-11-20	238.6000	238.6000	238.6000	238.6000	-2.169%	5	49	-2.054%
2024-11-15	243.8900	243.8900	243.8900	243.8900	+3.960%	2	44	-4.178%
2024-11-11	238.7500	239.9500	229.5000	234.6000	-2.270%	15	43	-0.384%
2024-11-08	256.2100	256.2100	240.0500	240.0500	-8.027%	20	38	-2.645%
2024-11-07	261.0000	261.0000	261.0000	261.0000	-2.339%	1	28	-10.460%
2024-11-06	269.1000	269.1000	265.0000	267.2500	-10.917%	3	29	-12.554%
2024-11-04	299.7500	300.0000	299.0000	300.0000	+1.695%	24	28	-22.100%
2024-11-01	295.0000	295.0000	295.0000	295.0000	+1.724%	2	4	-20.780%
2024-10-31	290.0000	290.0000	290.0000	290.0000	+1.754%	1	3	-19.414%
2024-10-30	284.4000	285.0000	284.4000	285.0000	0.000%	2	2	-18.000%