Dark

TSLA20270115P550
TSLA Jan 15 2027 550.00 Put (TSLA270115P00550000)
option OPRA

EOD

Sep 17, 2026

179.55-5.575%(-10.60)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	179.5500	179.5500	179.5500	179.5500	-5.575%	3	690	0.000%
2026-09-16	189.4400	190.1500	189.4400	190.1500	+4.581%	3	692	-5.575%
2026-09-09	181.8200	181.8200	181.8200	181.8200	-3.763%	1	692	-1.248%
2026-09-08	188.9300	188.9300	188.9300	188.9300	+8.593%	2	692	-4.965%
2026-09-03	173.8500	174.6000	170.0200	173.9800	-9.433%	86	691	+3.202%
2026-09-01	192.1000	192.1000	192.1000	192.1000	+2.426%	15	669	-6.533%
2026-08-31	187.5500	187.5500	187.5500	187.5500	-8.176%	20	654	-4.266%
2026-08-28	204.2500	204.2500	204.2400	204.2500	-0.152%	21	634	-12.093%
2026-08-26	204.8200	204.8300	204.5400	204.5600	+0.240%	23	616	-12.226%
2026-08-19	204.0700	204.0700	204.0700	204.0700	-4.417%	10	603	-12.015%
2026-08-18	213.5600	213.5600	213.5000	213.5000	+2.212%	60	613	-15.902%
2026-08-14	208.8800	208.8800	208.8800	208.8800	-1.662%	5	613	-14.042%
2026-08-13	212.4100	212.4100	212.4100	212.4100	-4.479%	1	613	-15.470%
2026-08-07	218.6800	222.3700	218.6800	222.3700	-3.985%	12	612	-19.256%
2026-08-06	233.0000	233.0000	229.9000	231.6000	+3.416%	11	610	-22.474%
2026-08-05	224.5000	224.5000	223.9500	223.9500	+0.112%	16	610	-19.826%
2026-08-04	226.2000	226.2500	223.7000	223.7000	-1.315%	19	611	-19.736%
2026-08-03	226.6800	226.6800	226.6800	226.6800	-6.462%	5	612	-20.791%
2026-07-31	240.7500	242.6000	240.7500	242.3400	-0.025%	10	607	-25.910%
2026-07-30	245.8500	245.8500	242.4000	242.4000	-2.834%	13	607	-25.928%
2026-07-29	249.4700	249.4700	249.4700	249.4700	+2.989%	1	705	-28.027%
2026-07-28	242.2300	242.2300	242.2300	242.2300	-0.153%	6	819	-25.876%
2026-07-27	242.8000	242.8700	240.5700	242.6000	+0.223%	14	944	-25.989%
2026-07-24	236.7600	242.0600	236.7600	242.0600	+5.280%	9	946	-25.824%
2026-07-23	224.6700	231.0900	224.6700	229.9200	+30.170%	163	946	-21.908%
2026-07-21	176.8500	176.8500	176.6300	176.6300	-2.414%	2	927	+1.653%
2026-07-20	181.0000	181.0000	181.0000	181.0000	+3.559%	5	927	-0.801%
2026-07-17	174.7800	174.7800	174.7800	174.7800	+6.185%	1	922	+2.729%
2026-07-16	164.6000	164.6000	164.6000	164.6000	+2.555%	1	923	+9.083%
2026-07-15	160.5000	160.5000	160.5000	160.5000	-0.908%	1	923	+11.869%
2026-07-14	161.9700	161.9700	161.9700	161.9700	+6.939%	1	922	+10.854%
2026-07-06	151.4600	151.4600	151.4600	151.4600	+8.186%	2	922	+18.546%
2026-07-01	140.0000	140.0000	140.0000	140.0000	-8.287%	1	920	+28.250%
2026-06-29	152.6500	152.6500	152.6500	152.6500	-11.610%	100	920	+17.622%
2026-06-26	177.3000	177.3700	171.1000	172.7000	+0.145%	63	920	+3.966%
2026-06-24	172.4500	172.4500	172.4500	172.4500	+0.402%	4	905	+4.117%
2026-06-23	171.7600	171.7600	171.7600	171.7600	+6.677%	2	906	+4.535%
2026-06-16	160.1800	161.0100	160.1800	161.0100	+4.200%	7	908	+11.515%
2026-06-15	154.5200	154.5200	154.5200	154.5200	-11.292%	3	914	+16.199%
2026-06-11	174.1900	174.1900	174.1900	174.1900	-0.645%	1	914	+3.077%
2026-06-10	175.5000	175.5000	175.3200	175.3200	+2.604%	6	915	+2.413%
2026-06-09	170.8700	170.8700	170.8700	170.8700	+7.055%	2	915	+5.080%
2026-06-08	161.2900	162.7600	159.6100	159.6100	+6.535%	4	913	+12.493%
2026-06-04	149.8200	149.8200	149.8200	149.8200	+2.701%	1	916	+19.844%
2026-06-01	145.8800	145.8800	145.8800	145.8800	+5.710%	4	915	+23.081%
2026-05-29	138.0000	138.0000	138.0000	138.0000	+2.253%	1	919	+30.109%
2026-05-28	134.9600	134.9600	134.9600	134.9600	-5.748%	4	918	+33.039%
2026-05-26	143.1900	143.1900	143.1900	143.1900	-5.373%	1	918	+25.393%
2026-05-21	151.3200	151.3200	151.3200	151.3200	-3.254%	1	919	+18.656%
2026-05-20	156.4100	156.4100	156.4100	156.4100	+16.515%	1	919	+14.794%
2026-05-14	134.2400	134.2400	134.2400	134.2400	-4.794%	7	920	+33.753%
2026-05-13	141.0000	141.0000	141.0000	141.0000	+2.545%	3	919	+27.340%
2026-05-12	137.5000	137.5000	137.5000	137.5000	-5.381%	1	919	+30.582%
2026-05-08	150.0000	150.0000	145.3200	145.3200	-8.529%	102	919	+23.555%
2026-05-07	157.5100	158.8700	157.5100	158.8700	-2.594%	2	921	+13.017%
2026-05-06	171.9300	171.9300	163.1000	163.1000	-2.101%	2	922	+10.086%
2026-05-05	166.6000	166.6000	166.6000	166.6000	-1.711%	2	922	+7.773%
2026-05-04	169.5000	169.5000	169.5000	169.5000	+0.462%	10	920	+5.929%
2026-05-01	168.7200	168.7200	168.7200	168.7200	-6.614%	2	910	+6.419%
2026-04-28	180.6700	180.6700	180.6700	180.6700	-1.084%	2	910	-0.620%
2026-04-24	182.6500	182.6500	182.6500	182.6500	-0.137%	1	908	-1.697%
2026-04-23	177.6200	182.9000	177.6200	182.9000	+11.422%	2	909	-1.832%
2026-04-20	164.1500	164.1500	164.1500	164.1500	-4.664%	1	908	+9.382%
2026-04-15	177.1700	177.1700	172.1800	172.1800	-9.839%	5	908	+4.280%
2026-04-14	194.0000	194.0000	190.8100	190.9700	-5.982%	3	909	-5.980%
2026-04-13	203.1200	203.1200	203.1200	203.1200	-1.527%	3	908	-11.604%
2026-04-10	207.7300	207.7300	206.2700	206.2700	+0.204%	5	905	-12.954%
2026-04-09	213.4500	213.4500	205.8500	205.8500	-0.604%	3	909	-12.776%
2026-04-08	198.6200	207.1000	198.6200	207.1000	-2.251%	17	909	-13.303%
2026-04-07	207.3900	211.8700	207.3900	211.8700	+4.277%	3	897	-15.255%
2026-04-06	202.7400	203.4500	202.3000	203.1800	+4.083%	40	898	-11.630%
2026-04-02	188.2000	195.2100	188.1000	195.2100	+8.210%	4	889	-8.022%
2026-04-01	181.8300	181.8300	178.0000	180.4000	-2.434%	14	889	-0.471%
2026-03-31	191.2000	193.0500	184.9000	184.9000	-8.124%	36	880	-2.893%
2026-03-30	192.2800	201.3500	192.2800	201.2500	+2.443%	64	865	-10.783%
2026-03-27	193.6500	196.4500	191.9000	196.4500	+6.017%	17	844	-8.603%
2026-03-26	177.6500	185.6500	176.9500	185.3000	+9.775%	74	830	-3.103%
2026-03-25	169.9000	169.9500	168.8000	168.8000	-5.062%	9	758	+6.368%
2026-03-24	180.4000	180.4000	176.0000	177.8000	-0.975%	109	750	+0.984%
2026-03-23	178.9000	182.8000	177.7500	179.5500	-4.281%	138	641	0.000%
2026-03-20	188.2700	188.2700	187.5800	187.5800	+3.848%	3	514	-4.281%
2026-03-19	180.6300	180.6300	180.6300	180.6300	+7.294%	1	513	-0.598%
2026-03-17	168.3500	168.3500	168.3500	168.3500	-1.515%	1	512	+6.653%
2026-03-16	170.9400	170.9400	170.9400	170.9400	-3.112%	1	513	+5.037%
2026-03-13	176.4300	176.4300	176.4300	176.4300	+2.917%	1	513	+1.768%
2026-03-12	171.4300	171.4300	171.4300	171.4300	+2.036%	1	513	+4.737%
2026-03-10	167.2500	168.2000	167.2500	168.0100	-1.749%	7	512	+6.869%
2026-03-09	182.6900	182.6900	170.1800	171.0000	-0.204%	39	512	+5.000%
2026-03-06	171.5200	171.8000	171.1200	171.3500	+0.824%	28	508	+4.786%
2026-03-05	169.9500	169.9500	169.9500	169.9500	-3.190%	2	504	+5.649%
2026-03-03	180.1800	180.1800	175.5500	175.5500	+1.269%	5	502	+2.279%
2026-03-02	173.3500	173.3500	173.3500	173.3500	+1.493%	1	505	+3.577%
2026-02-27	170.8000	170.8000	170.8000	170.8000	+4.953%	1	506	+5.123%
2026-02-26	162.7400	162.7400	162.7400	162.7400	-3.988%	2	507	+10.329%
2026-02-24	169.5000	169.5000	169.5000	169.5000	-3.132%	1	507	+5.929%
2026-02-23	171.4200	174.9800	171.4200	174.9800	+5.856%	3	508	+2.612%
2026-02-20	165.3000	165.3000	165.3000	165.3000	-2.788%	1	508	+8.621%
2026-02-17	170.0400	170.0400	170.0400	170.0400	+6.916%	2	507	+5.593%
2026-02-10	159.1200	159.1200	159.0400	159.0400	-2.195%	2	507	+12.896%
2026-02-09	163.9600	163.9600	162.6100	162.6100	-11.166%	2	507	+10.418%
2026-02-05	176.9500	183.0500	176.9500	183.0500	+6.579%	6	505	-1.912%
2026-02-04	160.5400	171.7500	160.5400	171.7500	+4.312%	2	505	+4.541%
2026-02-03	164.8600	164.8600	164.5000	164.6500	+6.659%	3	505	+9.049%
2026-01-30	154.3700	154.3700	154.3700	154.3700	-4.237%	2	506	+16.311%
2026-01-29	157.6500	164.0000	157.0000	161.2000	+4.269%	9	507	+11.383%
2026-01-28	153.8500	156.0000	153.8500	154.6000	-1.214%	19	511	+16.138%
2026-01-27	156.5000	156.5000	156.5000	156.5000	+1.630%	1	508	+14.728%
2026-01-26	153.9900	153.9900	153.9900	153.9900	+4.329%	3	507	+16.598%
2026-01-22	148.5000	149.5500	147.6000	147.6000	-2.895%	11	504	+21.646%
2026-01-21	152.0000	152.0000	152.0000	152.0000	+0.198%	5	503	+18.125%
2026-01-16	151.7000	151.7000	151.7000	151.7000	-2.825%	1	503	+18.359%
2026-01-14	156.1100	156.1100	156.1100	156.1100	+4.073%	2	503	+15.015%
2026-01-13	148.9500	150.0000	148.8500	150.0000	+0.671%	32	503	+19.700%
2026-01-12	150.5500	150.9000	149.0000	149.0000	-2.160%	116	498	+20.503%
2026-01-09	158.7200	158.7200	152.2400	152.2900	-3.185%	143	595	+17.900%
2026-01-07	160.7500	160.7500	157.3000	157.3000	-2.793%	14	506	+14.145%
2026-01-06	157.9000	163.0500	157.9000	161.8200	+6.918%	29	504	+10.957%
2026-01-05	150.7500	151.5500	150.7500	151.3500	-4.511%	40	501	+18.632%
2026-01-02	157.7600	158.5000	157.7600	158.5000	+3.224%	4	477	+13.281%
2025-12-31	151.2500	153.5500	151.2500	153.5500	+2.503%	17	470	+16.933%
2025-12-30	148.7500	149.8000	148.7500	149.8000	+1.697%	3	470	+19.860%
2025-12-29	145.9500	147.3000	145.4700	147.3000	+5.237%	9	469	+21.894%
2025-12-26	139.8800	140.0900	139.8200	139.9700	+1.560%	9	471	+28.277%
2025-12-24	138.7600	138.7600	137.8200	137.8200	+0.379%	5	468	+30.279%
2025-12-23	137.4000	137.5100	137.3000	137.3000	+0.278%	9	468	+30.772%
2025-12-22	136.0000	136.9200	135.3500	136.9200	-3.203%	65	469	+31.135%
2025-12-18	141.4500	141.4500	141.4500	141.4500	-3.644%	2	457	+26.935%
2025-12-17	146.2900	146.8000	145.1300	146.8000	-0.643%	12	456	+22.309%
2025-12-15	146.7000	147.7500	145.0000	147.7500	-2.892%	3	454	+21.523%
2025-12-12	152.1500	152.1500	152.1500	152.1500	-3.176%	1	454	+18.009%
2025-12-09	157.1400	157.1400	157.1400	157.1400	-3.766%	6	453	+14.261%
2025-12-08	159.0000	163.2900	159.0000	163.2900	+4.875%	2	453	+9.958%
2025-12-05	155.2800	156.9500	155.1500	155.7000	-2.254%	16	453	+15.318%
2025-12-04	158.6500	159.2900	158.6500	159.2900	-0.257%	2	448	+12.719%
2025-12-03	162.9000	162.9000	159.7000	159.7000	-7.070%	16	449	+12.430%
2025-12-02	168.6000	171.9500	165.2900	171.8500	-3.833%	50	449	+4.481%
2025-11-25	178.7000	178.7000	178.7000	178.7000	-8.171%	3	425	+0.476%
2025-11-21	193.4400	194.6000	193.3600	194.6000	+10.757%	20	428	-7.734%
2025-11-20	175.7000	175.7000	175.7000	175.7000	-5.257%	1	429	+2.191%
2025-11-14	196.7100	196.7100	185.4500	185.4500	-2.132%	3	428	-3.181%
2025-11-13	179.2000	191.9500	179.2000	189.4900	+9.849%	51	425	-5.246%
2025-11-12	172.5000	172.5000	172.5000	172.5000	+1.471%	1	400	+4.087%
2025-11-10	171.5500	171.5500	170.0000	170.0000	-2.857%	3	401	+5.618%
2025-11-07	175.0000	175.0000	175.0000	175.0000	+2.941%	1	402	+2.600%
2025-11-06	164.0000	170.0000	164.0000	170.0000	+3.976%	2	403	+5.618%
2025-11-05	163.5000	163.5000	163.5000	163.5000	+2.688%	1	403	+9.817%
2025-11-03	158.5500	159.2200	158.1000	159.2200	-5.591%	11	405	+12.768%
2025-10-30	166.7500	168.6500	166.7500	168.6500	+2.057%	120	405	+6.463%
2025-10-27	165.2500	165.2500	165.2500	165.2500	-4.053%	1	325	+8.654%
2025-10-24	172.1500	173.1500	172.1500	172.2300	+2.123%	4	325	+4.250%
2025-10-21	168.6500	168.6500	168.6500	168.6500	-3.739%	1	325	+6.463%
2025-10-15	175.2000	175.2000	175.2000	175.2000	0.000%	1	326	+2.483%
2025-10-14	175.2000	175.2000	175.2000	175.2000	+0.309%	5	326	+2.483%
2025-10-13	174.3500	174.6600	174.3500	174.6600	+2.868%	12	326	+2.800%
2025-10-07	168.8200	169.7900	168.8200	169.7900	-5.362%	4	323	+5.748%
2025-10-03	179.4100	179.4100	179.4100	179.4100	+8.307%	1	323	+0.078%
2025-10-01	166.6500	166.6500	165.6500	165.6500	-4.596%	2	323	+8.391%
2025-09-29	173.6300	173.6300	173.6300	173.6300	-0.356%	10	324	+3.410%
2025-09-26	180.1800	180.1800	174.2500	174.2500	-3.275%	14	329	+3.042%
2025-09-25	179.0000	180.1500	179.0000	180.1500	+3.120%	2	336	-0.333%
2025-09-24	176.4200	176.4200	174.7000	174.7000	-5.999%	10	336	+2.776%
2025-09-17	185.3600	185.8500	185.3500	185.8500	+0.901%	4	338	-3.390%
2025-09-16	188.8500	188.8500	184.1900	184.1900	-1.765%	3	337	-2.519%
2025-09-15	186.3500	187.5000	186.3500	187.5000	-5.769%	26	337	-4.240%
2025-09-12	198.4900	198.9800	198.4900	198.9800	-11.205%	8	362	-9.765%
2025-08-27	223.6000	225.3500	223.6000	224.0900	-1.412%	23	354	-19.876%
2025-08-26	227.3000	227.3000	227.3000	227.3000	+0.132%	1	358	-21.007%
2025-08-25	230.7000	230.7000	227.0000	227.0000	-2.176%	2	358	-20.903%
2025-08-22	232.0500	232.0500	232.0500	232.0500	-3.514%	4	357	-22.624%
2025-07-23	240.5000	240.5000	240.5000	240.5000	-1.636%	1	357	-25.343%
2025-07-18	244.5000	244.5000	244.5000	244.5000	-0.573%	10	357	-26.564%
2025-07-17	245.9100	245.9100	245.9100	245.9100	-2.802%	10	367	-26.985%
2025-06-12	253.8700	253.8700	253.0000	253.0000	-0.374%	19	358	-29.032%
2025-06-10	256.6000	256.6000	253.9500	253.9500	+8.082%	14	357	-29.297%
2025-05-27	235.9000	235.9000	234.9600	234.9600	-2.587%	2	357	-23.583%
2025-05-16	241.1700	241.2000	241.1700	241.2000	-16.279%	4	358	-25.560%
2025-05-07	286.1300	288.1000	285.5000	288.1000	+0.129%	26	357	-37.678%
2025-05-06	287.2500	287.7300	287.2500	287.7300	+1.830%	2	335	-37.598%
2025-05-05	287.5000	287.5000	282.5000	282.5600	+0.348%	7	334	-36.456%
2025-04-25	281.5800	281.5800	281.5800	281.5800	-7.008%	20	329	-36.235%
2025-04-23	306.0000	306.0000	302.8000	302.8000	-0.721%	2	329	-40.703%
2025-04-15	305.0000	305.0000	305.0000	305.0000	-0.229%	1	330	-41.131%
2025-04-04	305.7000	305.7000	305.7000	305.7000	+2.584%	2	330	-41.266%
2025-04-03	299.4000	299.4000	298.0000	298.0000	+3.322%	2	330	-39.748%
2025-03-27	288.4200	288.4200	288.4200	288.4200	-1.429%	1	330	-37.747%
2025-03-26	291.3000	292.6000	291.3000	292.6000	-6.338%	2	331	-38.636%
2025-03-21	310.7000	312.4000	310.7000	312.4000	-2.921%	4	331	-42.526%
2025-03-13	321.8000	321.8000	321.8000	321.8000	+2.484%	1	332	-44.204%
2025-03-12	314.0000	314.0000	314.0000	314.0000	-3.420%	1	332	-42.818%
2025-03-11	322.8600	325.1200	322.8600	325.1200	-2.308%	2	332	-44.774%
2025-03-10	332.8000	332.8000	332.8000	332.8000	+10.144%	1	333	-46.049%
2025-03-07	298.5600	303.8200	298.5600	302.1500	+2.216%	8	333	-40.576%
2025-03-06	295.6000	295.6000	295.6000	295.6000	+6.465%	1	335	-39.259%
2025-02-26	268.0000	277.6500	268.0000	277.6500	+17.424%	5	335	-35.332%
2025-02-14	236.4000	236.4500	236.4000	236.4500	+0.613%	100	384	-24.064%
2025-02-13	235.0100	235.0100	235.0100	235.0100	+1.988%	10	384	-23.599%
2025-02-10	230.5200	230.5200	230.4300	230.4300	+9.729%	9	384	-22.080%
2025-01-30	210.0000	210.0000	210.0000	210.0000	-3.319%	2	393	-14.500%
2025-01-29	217.8600	218.3500	216.8700	217.2100	+3.581%	58	395	-17.338%
2025-01-27	209.7500	209.7500	209.7000	209.7000	+0.817%	50	372	-14.378%
2025-01-23	207.5000	208.0000	207.5000	208.0000	+2.136%	2	331	-13.678%
2025-01-22	203.6500	203.6500	203.6500	203.6500	-0.464%	100	331	-11.834%
2025-01-21	208.4900	209.1000	204.6000	204.6000	-2.409%	9	231	-12.243%
2025-01-14	208.5400	209.6500	208.5400	209.6500	-1.674%	2	231	-14.357%
2025-01-06	213.2200	213.2200	213.2200	213.2200	-6.062%	1	231	-15.791%
2025-01-02	220.5700	227.0200	220.5700	226.9800	+8.520%	5	231	-20.896%
2024-12-31	209.1600	209.1600	209.1600	209.1600	-0.400%	1	230	-14.157%
2024-12-19	199.0000	210.0000	199.0000	210.0000	+2.992%	5	230	-14.500%
2024-12-18	189.2000	203.9000	188.3000	203.9000	+9.753%	19	231	-11.942%
2024-12-17	189.2900	195.0000	185.7500	185.7800	-9.618%	274	227	-3.353%
2024-12-13	205.5500	205.5500	205.5500	205.5500	-1.462%	2	52	-12.649%
2024-12-12	208.6000	208.6000	208.6000	208.6000	-1.114%	1	52	-13.926%
2024-12-11	210.9500	210.9500	210.9500	210.9500	-2.356%	2	51	-14.885%
2024-12-10	216.6000	218.2500	216.0400	216.0400	-0.785%	4	49	-16.890%
2024-12-09	215.0000	217.7500	214.9800	217.7500	-1.292%	4	46	-17.543%
2024-12-06	226.2000	226.2000	220.6000	220.6000	-2.747%	8	47	-18.608%
2024-12-05	226.8300	226.8300	226.8300	226.8300	-3.518%	1	46	-20.844%
2024-12-02	235.1000	235.1000	235.1000	235.1000	-2.428%	1	45	-23.628%
2024-11-25	240.9500	240.9500	240.9500	240.9500	+0.900%	1	44	-25.482%
2024-11-22	238.6000	238.8000	238.6000	238.8000	-4.864%	4	43	-24.812%
2024-11-14	251.0100	251.0100	251.0100	251.0100	+5.733%	37	43	-28.469%
2024-11-11	238.3500	238.3500	237.4000	237.4000	-11.136%	10	6	-24.368%
2024-11-07	267.1500	267.1500	267.1500	267.1500	0.000%	1	1	-32.791%