Dark

TSLA20270115P560
TSLA Jan 15 2027 560.00 Put (TSLA270115P00560000)
option OPRA

Inactive

Sep 10, 2026

194.95-5.703%(-11.79)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	194.9500	194.9500	194.9500	194.9500	-5.703%	15	42	0.000%
2026-09-04	198.5100	206.7400	197.3000	206.7400	-1.986%	20	14	-5.703%
2026-08-28	210.9000	210.9300	210.9000	210.9300	-2.532%	6	14	-7.576%
2026-08-20	216.4100	216.4100	216.4100	216.4100	+1.582%	6	16	-9.916%
2026-08-14	213.0400	213.0400	213.0400	213.0400	-11.785%	1	14	-8.491%
2026-08-06	241.5000	241.5000	241.5000	241.5000	+1.475%	6	18	-19.275%
2026-08-03	237.9900	237.9900	237.9900	237.9900	-5.210%	1	15	-18.085%
2026-07-27	250.0000	251.0700	250.0000	251.0700	-0.223%	6	832	-22.352%
2026-07-24	251.6300	251.6300	251.6300	251.6300	+35.140%	1	884	-22.525%
2026-07-21	186.0000	186.2000	186.0000	186.2000	+15.724%	2	1,001	+4.699%
2026-06-29	160.9000	160.9000	160.9000	160.9000	-12.268%	20	1,001	+21.162%
2026-06-26	187.8600	187.8600	179.5000	183.4000	+12.309%	57	981	+6.298%
2026-06-22	163.3000	163.3000	163.3000	163.3000	-1.892%	15	963	+19.382%
2026-06-16	166.4500	166.4500	166.4500	166.4500	-7.322%	20	948	+17.122%
2026-06-09	176.6400	179.6000	176.6400	179.6000	+17.524%	4	928	+8.547%
2026-06-03	152.8200	152.8200	152.8200	152.8200	+6.125%	4	930	+27.568%
2026-05-11	146.6000	147.3600	144.0000	144.0000	-5.636%	415	932	+35.382%
2026-05-08	153.2700	153.2700	152.6000	152.6000	-19.557%	4	813	+27.752%
2026-04-28	189.7000	189.7000	189.7000	189.7000	-3.930%	2	811	+2.768%
2026-04-27	197.4600	197.4600	197.4600	197.4600	+0.167%	2	811	-1.271%
2026-04-23	197.0500	197.1300	197.0500	197.1300	+13.280%	3	811	-1.106%
2026-04-17	170.0400	174.0200	170.0400	174.0200	-3.936%	3	811	+12.027%
2026-04-15	180.6700	181.1500	180.6700	181.1500	-18.694%	3	812	+7.618%
2026-04-09	222.8000	222.8000	222.8000	222.8000	+2.673%	9	813	-12.500%
2026-04-08	217.0000	217.0000	217.0000	217.0000	-2.669%	10	813	-10.161%
2026-04-07	222.9500	222.9500	222.9500	222.9500	+4.918%	5	823	-12.559%
2026-04-06	215.9500	215.9500	212.5000	212.5000	+3.507%	4	828	-8.259%
2026-04-02	199.3500	205.4000	198.6000	205.3000	+9.435%	20	813	-5.041%
2026-04-01	186.3500	187.8500	186.2200	187.6000	-3.304%	24	813	+3.918%
2026-03-31	201.8000	202.1000	193.7500	194.0100	-7.702%	52	799	+0.485%
2026-03-30	202.6000	210.3000	202.5500	210.2000	+2.337%	62	784	-7.255%
2026-03-27	199.5500	205.9500	199.5000	205.4000	+5.713%	8	761	-5.088%
2026-03-26	188.0000	194.5500	186.0500	194.3000	+7.111%	140	759	+0.335%
2026-03-25	178.5000	182.2500	177.3000	181.4000	-1.919%	25	678	+7.470%
2026-03-24	187.1500	188.0500	184.3000	184.9500	-1.465%	200	653	+5.407%
2026-03-23	189.4000	191.2500	186.2000	187.7000	+7.135%	236	503	+3.863%
2026-03-18	176.4500	176.4500	175.2000	175.2000	-0.692%	14	395	+11.273%
2026-03-10	176.6000	176.6000	176.4200	176.4200	-8.115%	7	395	+10.503%
2026-02-05	192.0000	192.0000	192.0000	192.0000	+11.953%	1	395	+1.536%
2026-02-03	171.5000	171.5000	171.5000	171.5000	+4.829%	1	395	+13.673%
2026-01-28	163.6000	163.6000	163.6000	163.6000	-4.718%	4	396	+19.163%
2026-01-20	168.2000	171.7000	168.1500	171.7000	+9.050%	4	396	+13.541%
2026-01-13	157.4500	157.4500	157.4500	157.4500	+1.339%	2	396	+23.817%
2025-12-30	155.4700	155.4700	155.3700	155.3700	+1.383%	2	396	+25.475%
2025-12-29	153.3000	153.3000	153.2500	153.2500	+2.742%	2	395	+27.210%
2025-12-19	149.1600	149.1600	149.1600	149.1600	+0.907%	5	395	+30.699%
2025-12-18	147.8200	147.8200	147.8200	147.8200	-2.622%	16	390	+31.883%
2025-12-16	152.0500	152.0500	151.8000	151.8000	-7.042%	2	406	+28.426%
2025-12-05	163.2000	163.3000	163.1500	163.3000	-18.092%	14	407	+19.382%
2025-11-21	202.5600	202.5600	199.2900	199.3700	-1.434%	20	405	-2.217%
2025-11-14	202.2700	202.2700	202.2700	202.2700	+1.618%	1	404	-3.619%
2025-11-13	194.3500	199.0500	193.6500	199.0500	+11.127%	80	404	-2.060%
2025-11-12	179.1200	179.1200	179.1200	179.1200	+1.502%	2	332	+8.838%
2025-11-04	172.0300	176.4700	172.0300	176.4700	+6.429%	8	330	+10.472%
2025-11-03	165.8000	165.8100	165.5700	165.8100	-9.344%	7	330	+17.574%
2025-10-16	182.9000	182.9000	182.9000	182.9000	+0.164%	9	330	+6.588%
2025-10-15	182.2500	182.6000	182.2500	182.6000	+1.135%	23	330	+6.763%
2025-10-09	184.2500	184.3500	180.5500	180.5500	-6.741%	136	307	+7.976%
2025-09-18	193.5200	193.6000	193.5200	193.6000	-1.850%	6	243	+0.697%
2025-09-15	195.2000	197.2500	193.3500	197.2500	-11.340%	36	237	-1.166%
2025-09-11	222.4800	222.4800	222.4800	222.4800	-4.227%	1	263	-12.374%
2025-09-08	232.3000	232.3000	232.3000	232.3000	-0.043%	1	264	-16.078%
2025-09-05	232.4000	232.4000	232.4000	232.4000	-2.782%	10	263	-16.114%
2025-09-03	239.3000	239.3000	239.0500	239.0500	+1.663%	2	273	-18.448%
2025-08-29	235.1400	235.1400	235.1400	235.1400	+1.231%	10	269	-17.092%
2025-08-28	232.2800	232.2800	232.2800	232.2800	-0.283%	2	269	-16.071%
2025-08-27	232.8100	233.8500	232.0000	232.9400	-2.417%	237	269	-16.309%
2025-08-11	238.2500	238.7100	238.2500	238.7100	-11.589%	2	288	-18.332%
2025-07-08	270.0000	270.0000	270.0000	270.0000	-2.773%	25	287	-27.796%
2025-06-09	277.7000	277.7000	277.7000	277.7000	+11.976%	2	272	-29.798%
2025-06-03	248.0000	248.0000	248.0000	248.0000	-1.313%	10	271	-21.391%
2025-06-02	253.2000	253.2000	251.3000	251.3000	-1.086%	50	281	-22.423%
2025-05-19	254.0700	254.1000	254.0600	254.0600	+0.978%	8	265	-23.266%
2025-05-14	249.5800	251.6000	249.5800	251.6000	-18.904%	56	265	-22.516%
2025-04-24	310.2500	310.2500	310.2500	310.2500	-5.885%	2	249	-37.164%
2025-04-04	329.6500	329.6500	329.6500	329.6500	+11.500%	2	249	-40.862%
2025-04-02	295.6500	295.6500	295.6500	295.6500	-3.382%	5	249	-34.061%
2025-03-28	306.0000	306.0000	306.0000	306.0000	+1.124%	2	249	-36.291%
2025-03-24	302.6000	302.6000	302.6000	302.6000	+0.532%	10	249	-35.575%
2025-03-06	301.0000	301.0000	301.0000	301.0000	+20.400%	15	234	-35.233%
2025-02-21	250.0000	250.0000	250.0000	250.0000	+5.686%	2	234	-22.020%
2025-02-06	236.5500	236.5500	236.5500	236.5500	+5.115%	1	235	-17.586%
2025-01-29	225.1900	226.5100	224.5300	225.0400	+4.645%	270	234	-13.371%
2025-01-15	215.3000	215.3000	215.0500	215.0500	-3.824%	2	99	-9.347%
2025-01-14	223.6000	223.6000	223.6000	223.6000	+3.442%	2	99	-12.813%
2025-01-06	216.5400	216.5400	216.1600	216.1600	+7.409%	3	96	-9.812%
2024-12-26	201.2500	201.2500	201.2500	201.2500	-0.813%	5	96	-3.130%
2024-12-24	202.6500	202.9000	202.6500	202.9000	-3.702%	2	95	-3.918%
2024-12-20	210.6800	210.7000	209.1000	210.7000	+7.308%	7	95	-7.475%
2024-12-18	195.7500	196.3500	195.5000	196.3500	+1.921%	32	89	-0.713%
2024-12-17	198.0000	198.1000	192.6500	192.6500	-6.820%	134	73	+1.194%
2024-12-16	206.5000	206.7500	206.5000	206.7500	-5.334%	2	10	-5.707%
2024-12-11	218.4000	218.4000	218.4000	218.4000	-1.865%	1	10	-10.737%
2024-12-10	222.4500	222.5500	222.4500	222.5500	-5.378%	2	8	-12.402%
2024-12-09	228.1600	235.2000	228.1600	235.2000	+2.279%	3	7	-17.113%
2024-12-06	232.6000	232.6000	229.9600	229.9600	-1.865%	4	8	-15.224%
2024-12-05	234.3300	234.3300	234.3300	234.3300	-2.969%	1	7	-16.805%
2024-12-02	241.8500	241.8500	241.5000	241.5000	-0.821%	4	7	-19.275%
2024-11-11	244.5000	244.5000	243.5000	243.5000	0.000%	10	5	-19.938%