Dark

TSLA20270115P55
TSLA Jan 15 2027 55.00 Put (TSLA270115P00055000)
option OPRA

EOD

Sep 16, 2026

0.0500-37.500%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0600	0.0600	0.0500	0.0500	-37.500%	2	805	0.000%
2026-09-15	0.0800	0.0800	0.0800	0.0800	+14.286%	10	807	-37.500%
2026-09-11	0.0500	0.0800	0.0400	0.0700	-22.222%	27	797	-28.571%
2026-09-04	0.0900	0.0900	0.0900	0.0900	+28.571%	2	795	-44.444%
2026-09-03	0.0900	0.0900	0.0700	0.0700	+75.000%	2	795	-28.571%
2026-09-02	0.0400	0.0400	0.0400	0.0400	-50.000%	10	795	+25.000%
2026-09-01	0.0800	0.0800	0.0800	0.0800	+14.286%	1	785	-37.500%
2026-08-31	0.0700	0.0700	0.0700	0.0700	-12.500%	1	786	-28.571%
2026-08-26	0.0800	0.0800	0.0800	0.0800	0.000%	15	786	-37.500%
2026-08-25	0.0900	0.0900	0.0500	0.0800	-11.111%	95	771	-37.500%
2026-08-24	0.0900	0.0900	0.0700	0.0900	0.000%	37	732	-44.444%
2026-08-21	0.0900	0.0900	0.0900	0.0900	+50.000%	10	707	-44.444%
2026-08-20	0.0900	0.0900	0.0600	0.0600	-50.000%	7	707	-16.667%
2026-08-14	0.1200	0.1200	0.1200	0.1200	-36.842%	1	706	-58.333%
2026-08-10	0.1800	0.1900	0.1400	0.1900	0.000%	8	707	-73.684%
2026-08-07	0.1800	0.1900	0.1800	0.1900	0.000%	43	710	-73.684%
2026-07-24	0.1800	0.1900	0.1800	0.1900	+26.667%	9	685	-73.684%
2026-07-23	0.1400	0.1500	0.1400	0.1500	+36.364%	2	689	-66.667%
2026-07-22	0.1100	0.1100	0.1100	0.1100	0.000%	10	688	-54.545%
2026-07-21	0.1300	0.1800	0.1100	0.1100	-21.429%	31	678	-54.545%
2026-07-17	0.1500	0.1800	0.1300	0.1400	0.000%	19	652	-64.286%
2026-07-15	0.1400	0.1400	0.1400	0.1400	-26.316%	1	647	-64.286%
2026-07-14	0.1900	0.1900	0.1900	0.1900	+26.667%	1	647	-73.684%
2026-07-13	0.1500	0.1500	0.1500	0.1500	-6.250%	3	647	-66.667%
2026-07-07	0.2100	0.2100	0.1600	0.1600	-20.000%	5	645	-68.750%
2026-07-06	0.2000	0.2000	0.2000	0.2000	+42.857%	1	645	-75.000%
2026-07-02	0.2100	0.2100	0.1400	0.1400	-22.222%	3	645	-64.286%
2026-07-01	0.1800	0.1800	0.1800	0.1800	+12.500%	1	645	-72.222%
2026-06-29	0.1600	0.1600	0.1600	0.1600	+6.667%	4	644	-68.750%
2026-06-26	0.1300	0.1500	0.1300	0.1500	-21.053%	3	648	-66.667%
2026-06-25	0.1900	0.1900	0.1900	0.1900	+11.765%	1	647	-73.684%
2026-06-24	0.1700	0.1700	0.1700	0.1700	-41.379%	2	646	-70.588%
2026-06-22	0.2900	0.2900	0.2900	0.2900	+7.407%	1	647	-82.759%
2026-06-09	0.2700	0.2700	0.2700	0.2700	+17.391%	1	646	-81.481%
2026-06-08	0.2300	0.2300	0.2300	0.2300	-54.000%	1	646	-78.261%
2026-06-04	0.5000	0.5000	0.5000	0.5000	+150.000%	1	645	-90.000%
2026-06-01	0.2000	0.2000	0.2000	0.2000	-28.571%	1	646	-75.000%
2026-05-29	0.2800	0.2800	0.2800	0.2800	-9.677%	2	646	-82.143%
2026-05-21	0.3100	0.3100	0.3100	0.3100	-16.216%	15	646	-83.871%
2026-05-18	0.3700	0.3700	0.3700	0.3700	+23.333%	1	646	-86.486%
2026-05-15	0.3000	0.3000	0.3000	0.3000	+3.448%	5	646	-83.333%
2026-05-07	0.3100	0.3100	0.2900	0.2900	-3.333%	30	646	-82.759%
2026-05-05	0.3000	0.3000	0.3000	0.3000	-50.000%	27	648	-83.333%
2026-04-02	0.6000	0.6000	0.6000	0.6000	+1.695%	6	633	-91.667%
2026-03-13	0.5900	0.5900	0.5900	0.5900	-4.839%	1	633	-91.525%
2026-02-13	0.6100	0.6200	0.6100	0.6200	+10.714%	47	604	-91.935%
2026-02-11	0.5600	0.5600	0.5500	0.5600	-8.197%	100	604	-91.071%
2026-02-05	0.6000	0.6100	0.6000	0.6100	+17.308%	51	562	-91.803%
2026-01-30	0.5200	0.5200	0.5200	0.5200	+4.000%	3	563	-90.385%
2026-01-26	0.5000	0.5000	0.5000	0.5000	-9.091%	1	563	-90.000%
2026-01-09	0.5500	0.5500	0.5200	0.5500	-1.786%	65	563	-90.909%
2026-01-08	0.5600	0.5600	0.5600	0.5600	-8.197%	25	526	-91.071%
2026-01-07	0.6100	0.6100	0.6100	0.6100	0.000%	25	526	-91.803%
2026-01-05	0.6100	0.6100	0.6100	0.6100	-3.175%	3	539	-91.803%
2025-12-31	0.6500	0.6500	0.6300	0.6300	-11.268%	43	539	-92.063%
2025-12-30	0.7100	0.7100	0.7100	0.7100	+5.970%	6	539	-92.958%
2025-12-22	0.6700	0.6700	0.6700	0.6700	-1.471%	3	545	-92.537%
2025-12-19	0.6800	0.6800	0.6800	0.6800	-38.739%	38	545	-92.647%
2025-11-21	1.1100	1.1100	1.1100	1.1100	+11.000%	1	507	-95.495%
2025-11-13	0.9500	1.0000	0.9500	1.0000	-2.913%	10	507	-95.000%
2025-11-10	1.0300	1.0300	1.0300	1.0300	-14.167%	6	501	-95.146%
2025-11-06	1.2000	1.2000	1.2000	1.2000	+12.150%	2	495	-95.833%
2025-11-04	1.0600	1.0700	1.0600	1.0700	+4.902%	6	495	-95.327%
2025-11-03	1.0300	1.0300	0.9900	1.0200	+4.082%	110	458	-95.098%
2025-10-31	0.9800	0.9800	0.9800	0.9800	0.000%	5	458	-94.898%
2025-10-30	0.9800	0.9800	0.9800	0.9800	+2.083%	6	453	-94.898%
2025-10-28	0.9400	0.9600	0.9400	0.9600	+11.628%	9	453	-94.792%
2025-10-24	0.8600	0.8600	0.8600	0.8600	-4.444%	5	453	-94.186%
2025-10-23	0.9100	0.9100	0.9000	0.9000	-5.263%	10	448	-94.444%
2025-10-22	0.9500	0.9500	0.9500	0.9500	+2.151%	1	448	-94.737%
2025-10-20	0.9800	0.9800	0.9300	0.9300	-10.577%	11	448	-94.624%
2025-10-16	1.0400	1.0400	1.0400	1.0400	+1.961%	1	459	-95.192%
2025-10-10	1.0200	1.0200	1.0200	1.0200	+7.368%	1	460	-95.098%
2025-09-12	0.9500	0.9500	0.9500	0.9500	-11.215%	20	460	-94.737%
2025-09-09	1.0300	1.0700	1.0300	1.0700	+2.885%	20	472	-95.327%
2025-08-27	1.0400	1.0400	1.0400	1.0400	-8.772%	20	492	-95.192%
2025-08-22	1.1400	1.1400	1.1400	1.1400	-5.785%	20	472	-95.614%
2025-08-21	1.2100	1.2100	1.2100	1.2100	0.000%	1	470	-95.868%
2025-08-20	1.2100	1.2100	1.2100	1.2100	+8.036%	1	470	-95.868%
2025-08-06	1.1200	1.1200	1.1200	1.1200	-1.754%	1	470	-95.536%
2025-07-28	1.1400	1.1400	1.1400	1.1400	-6.557%	5	470	-95.614%
2025-07-24	1.2200	1.2200	1.2200	1.2200	-4.688%	18	465	-95.902%
2025-07-14	1.2800	1.2800	1.2800	1.2800	-0.775%	20	465	-96.094%
2025-07-09	1.2900	1.2900	1.2900	1.2900	-0.769%	5	465	-96.124%
2025-07-08	1.2900	1.3000	1.2600	1.3000	-5.797%	69	464	-96.154%
2025-07-03	1.3800	1.3800	1.3800	1.3800	-1.429%	2	412	-96.377%
2025-06-27	1.4000	1.4000	1.4000	1.4000	-7.285%	50	412	-96.429%
2025-06-25	1.5700	1.5700	1.4700	1.5100	+4.138%	52	362	-96.689%
2025-06-24	1.4300	1.5000	1.4300	1.4500	-9.938%	103	313	-96.552%
2025-06-18	1.6100	1.6100	1.6100	1.6100	-6.395%	2	348	-96.894%
2025-06-13	1.7400	1.7400	1.7200	1.7200	+1.176%	24	348	-97.093%
2025-06-10	1.7000	1.7000	1.7000	1.7000	-1.734%	1	346	-97.059%
2025-06-09	1.8800	1.8800	1.7300	1.7300	-23.451%	2	347	-97.110%
2025-06-05	1.5900	2.2600	1.5900	2.2600	+36.970%	24	347	-97.788%
2025-05-29	1.6500	1.6500	1.6500	1.6500	0.000%	3	331	-96.970%
2025-05-27	1.6000	1.6500	1.6000	1.6500	-2.367%	6	331	-96.970%
2025-05-23	1.8000	1.8000	1.6900	1.6900	0.000%	4	331	-97.041%
2025-05-22	1.8200	1.8200	1.6900	1.6900	+7.643%	2	331	-97.041%
2025-05-21	1.7200	1.7200	1.5700	1.5700	-9.249%	2	331	-96.815%
2025-05-16	1.7800	1.7800	1.6700	1.7300	+0.581%	20	331	-97.110%
2025-05-15	1.7200	1.7200	1.7200	1.7200	+1.176%	10	331	-97.093%
2025-05-14	1.7000	1.7000	1.7000	1.7000	-8.602%	3	341	-97.059%
2025-05-12	2.0500	2.0500	1.8600	1.8600	-26.190%	3	344	-97.312%
2025-04-25	2.5200	2.5200	2.5200	2.5200	-10.638%	2	344	-98.016%
2025-04-24	2.8400	2.9000	2.8200	2.8200	-3.425%	3	345	-98.227%
2025-04-23	3.5000	3.5000	2.9200	2.9200	-18.207%	22	345	-98.288%
2025-04-21	3.6500	3.6500	3.5700	3.5700	-0.833%	2	343	-98.599%
2025-04-14	3.4000	3.6000	3.3000	3.6000	+7.463%	11	344	-98.611%
2025-04-09	4.5000	4.5000	3.3500	3.3500	-12.987%	35	344	-98.507%
2025-04-08	3.8500	3.8500	3.8500	3.8500	-18.085%	3	346	-98.701%
2025-04-07	4.3000	4.7000	4.3000	4.7000	+18.687%	32	346	-98.936%
2025-04-04	3.4000	4.0000	3.4000	3.9600	+25.714%	22	317	-98.737%
2025-04-03	3.1500	3.1500	3.1500	3.1500	+6.061%	1	320	-98.413%
2025-04-02	2.9200	2.9700	2.9200	2.9700	-11.343%	3	320	-98.316%
2025-03-31	3.3500	3.3500	3.3500	3.3500	+5.346%	1	320	-98.507%
2025-03-28	3.2300	3.2400	3.1500	3.1800	+9.655%	8	320	-98.428%
2025-03-24	3.2500	3.2500	2.9000	2.9000	-12.651%	2	320	-98.276%
2025-03-20	3.2500	3.3200	3.2500	3.3200	-5.682%	5	320	-98.494%
2025-03-18	3.5200	3.5200	3.5200	3.5200	+8.308%	1	315	-98.580%
2025-03-14	3.3000	3.4000	3.2500	3.2500	-9.722%	10	314	-98.462%
2025-03-13	3.6500	3.6500	3.6000	3.6000	+7.463%	55	306	-98.611%
2025-03-12	3.3500	3.3500	3.3500	3.3500	-6.944%	1	306	-98.507%
2025-03-11	3.6000	3.6000	3.6000	3.6000	-6.736%	1	305	-98.611%
2025-03-10	3.0900	3.8600	3.0400	3.8600	+33.564%	28	305	-98.705%
2025-03-07	2.6900	2.8900	2.6900	2.8900	+12.451%	4	301	-98.270%
2025-03-06	2.4200	2.5700	2.4200	2.5700	+2.800%	7	297	-98.054%
2025-03-05	2.5000	2.5000	2.5000	2.5000	-11.032%	1	297	-98.000%
2025-03-04	2.5500	2.8500	2.5500	2.8100	+27.727%	119	297	-98.221%
2025-03-03	2.1300	2.2000	2.1000	2.2000	+1.852%	4	335	-97.727%
2025-02-28	2.1500	2.1600	2.0500	2.1600	+5.366%	6	331	-97.685%
2025-02-27	2.0000	2.0500	2.0000	2.0500	+7.895%	5	330	-97.561%
2025-02-26	1.7800	1.9000	1.7800	1.9000	+8.571%	2	327	-97.368%
2025-02-25	1.6000	1.7500	1.6000	1.7500	+15.894%	3	323	-97.143%
2025-02-21	1.5100	1.5100	1.5100	1.5100	-9.581%	2	323	-96.689%
2025-02-12	1.6700	1.6700	1.6700	1.6700	+7.742%	1	322	-97.006%
2025-02-11	1.5500	1.5500	1.5500	1.5500	+1.974%	1	321	-96.774%
2025-02-10	1.5200	1.5200	1.5100	1.5200	0.000%	4	320	-96.711%
2025-02-07	1.5200	1.5200	1.5200	1.5200	+1.333%	2	317	-96.711%
2025-02-06	1.5300	1.5300	1.5000	1.5000	-1.961%	2	316	-96.667%
2025-02-03	1.5300	1.5300	1.5300	1.5300	+11.679%	1	314	-96.732%
2025-01-30	1.3700	1.3700	1.3700	1.3700	-10.458%	1	312	-96.350%
2025-01-29	1.5200	1.5300	1.5200	1.5300	+1.325%	2	312	-96.732%
2025-01-28	1.5200	1.5200	1.5100	1.5100	+0.667%	2	311	-96.689%
2025-01-27	1.5000	1.5000	1.5000	1.5000	0.000%	17	310	-96.667%
2025-01-24	1.5000	1.5000	1.5000	1.5000	+6.383%	2	301	-96.667%
2025-01-23	1.4100	1.4100	1.4100	1.4100	-10.191%	1	300	-96.454%
2025-01-21	1.5700	1.5700	1.5700	1.5700	-3.681%	1	300	-96.815%
2025-01-17	1.6300	1.6300	1.6300	1.6300	-1.212%	4	300	-96.933%
2025-01-16	1.6500	1.6500	1.6500	1.6500	-14.508%	1	300	-96.970%
2025-01-14	1.9300	1.9300	1.9300	1.9300	+9.040%	1	299	-97.409%
2025-01-06	1.7700	1.7700	1.7700	1.7700	-2.210%	1	298	-97.175%
2025-01-02	1.8200	1.8300	1.7400	1.8100	+0.556%	410	298	-97.238%
2024-12-30	1.8100	1.9000	1.7800	1.8000	-1.639%	74	642	-97.222%
2024-12-27	1.8300	1.8300	1.8300	1.8300	+4.571%	2	628	-97.268%
2024-12-26	1.8400	1.8400	1.7500	1.7500	-5.914%	42	627	-97.143%
2024-12-24	1.8000	1.8600	1.8000	1.8600	-4.615%	61	602	-97.312%
2024-12-20	2.0000	2.0000	1.9500	1.9500	+14.706%	2	602	-97.436%
2024-12-19	1.7000	1.7000	1.7000	1.7000	-2.857%	1	601	-97.059%
2024-12-18	1.7500	1.7500	1.7400	1.7500	-2.778%	16	602	-97.143%
2024-12-17	1.8300	1.9000	1.8000	1.8000	-3.743%	102	586	-97.222%
2024-12-16	1.8700	1.8700	1.8700	1.8700	0.000%	1	483	-97.326%
2024-12-11	1.8500	1.8700	1.7600	1.8700	+1.081%	5	483	-97.326%
2024-12-10	1.8500	1.8500	1.8500	1.8500	+5.114%	3	480	-97.297%
2024-12-09	1.8000	1.8000	1.7600	1.7600	+2.326%	57	477	-97.159%
2024-12-06	1.8200	1.8200	1.5100	1.7200	-1.714%	188	420	-97.093%
2024-12-05	1.7000	1.7500	1.7000	1.7500	+2.941%	3	336	-97.143%
2024-12-04	1.7000	1.7000	1.7000	1.7000	+2.410%	1	333	-97.059%
2024-12-03	1.6800	1.7200	1.6600	1.6600	-2.353%	103	332	-96.988%
2024-12-02	1.7000	1.7000	1.7000	1.7000	+3.030%	11	368	-97.059%
2024-11-27	1.6500	1.6500	1.6500	1.6500	-2.941%	9	371	-96.970%
2024-11-26	1.7000	1.7000	1.7000	1.7000	0.000%	2	371	-97.059%
2024-11-25	1.7000	1.7000	1.7000	1.7000	-2.857%	1	369	-97.059%
2024-11-21	1.7000	1.7500	1.7000	1.7500	0.000%	4	368	-97.143%
2024-11-20	1.6500	1.7500	1.6500	1.7500	+6.061%	125	364	-97.143%
2024-11-19	1.6000	1.6500	1.6000	1.6500	+4.430%	3	427	-96.970%
2024-11-18	1.5500	1.7000	1.4600	1.5800	-1.250%	255	424	-96.835%
2024-11-15	1.6500	1.6600	1.5200	1.6000	0.000%	142	169	-96.875%
2024-11-14	1.6000	1.6000	1.6000	1.6000	+5.263%	1	98	-96.875%
2024-11-12	1.5200	1.5200	1.5200	1.5200	+1.333%	5	97	-96.711%
2024-11-11	1.6600	1.6600	1.5000	1.5000	-4.459%	12	97	-96.667%
2024-11-08	1.5700	1.5700	1.5700	1.5700	-17.801%	2	95	-96.815%
2024-11-06	1.9100	1.9100	1.9100	1.9100	-14.350%	10	94	-97.382%
2024-11-04	2.2300	2.2300	2.2300	2.2300	+0.905%	1	94	-97.758%
2024-11-01	2.2000	2.2100	2.2000	2.2100	+0.913%	4	93	-97.738%
2024-10-31	2.2000	2.2000	2.1900	2.1900	+1.860%	2	91	-97.717%
2024-10-30	2.1200	2.1500	2.1200	2.1500	0.000%	5	90	-97.674%
2024-10-29	2.1500	2.1500	2.1500	2.1500	0.000%	50	85	-97.674%
2024-10-28	2.2000	2.2000	2.1400	2.1500	-0.922%	14	85	-97.674%
2024-10-25	2.0500	2.1700	2.0500	2.1700	0.000%	6	71	-97.696%
2024-10-24	2.2000	2.2000	2.1500	2.1700	-10.331%	3	69	-97.696%
2024-10-23	2.4700	2.4700	2.3000	2.4200	-3.586%	56	66	-97.934%
2024-10-11	2.4900	2.5100	2.4900	2.5100	+3.292%	22	15	-98.008%
2024-10-03	2.4300	2.4300	2.4300	2.4300	0.000%	4	4	-97.942%