Dark

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

EOD

Jul 27, 2026

251.07-0.223%(-0.56)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	250.0000	251.0700	250.0000	251.0700	-0.223%	6	832	0.000%
2026-07-24	251.6300	251.6300	251.6300	251.6300	+35.140%	1	884	-0.223%
2026-07-21	186.0000	186.2000	186.0000	186.2000	+15.724%	2	1,001	+34.839%
2026-06-29	160.9000	160.9000	160.9000	160.9000	-12.268%	20	1,001	+56.041%
2026-06-26	187.8600	187.8600	179.5000	183.4000	+12.309%	57	981	+36.897%
2026-06-22	163.3000	163.3000	163.3000	163.3000	-1.892%	15	963	+53.748%
2026-06-16	166.4500	166.4500	166.4500	166.4500	-7.322%	20	948	+50.838%
2026-06-09	176.6400	179.6000	176.6400	179.6000	+17.524%	4	928	+39.794%
2026-06-03	152.8200	152.8200	152.8200	152.8200	+6.125%	4	930	+64.291%
2026-05-11	146.6000	147.3600	144.0000	144.0000	-5.636%	415	932	+74.354%
2026-05-08	153.2700	153.2700	152.6000	152.6000	-19.557%	4	813	+64.528%
2026-04-28	189.7000	189.7000	189.7000	189.7000	-3.930%	2	811	+32.351%
2026-04-27	197.4600	197.4600	197.4600	197.4600	+0.167%	2	811	+27.150%
2026-04-23	197.0500	197.1300	197.0500	197.1300	+13.280%	3	811	+27.363%
2026-04-17	170.0400	174.0200	170.0400	174.0200	-3.936%	3	811	+44.277%
2026-04-15	180.6700	181.1500	180.6700	181.1500	-18.694%	3	812	+38.598%
2026-04-09	222.8000	222.8000	222.8000	222.8000	+2.673%	9	813	+12.689%
2026-04-08	217.0000	217.0000	217.0000	217.0000	-2.669%	10	813	+15.700%
2026-04-07	222.9500	222.9500	222.9500	222.9500	+4.918%	5	823	+12.613%
2026-04-06	215.9500	215.9500	212.5000	212.5000	+3.507%	4	828	+18.151%
2026-04-02	199.3500	205.4000	198.6000	205.3000	+9.435%	20	813	+22.294%
2026-04-01	186.3500	187.8500	186.2200	187.6000	-3.304%	24	813	+33.833%
2026-03-31	201.8000	202.1000	193.7500	194.0100	-7.702%	52	799	+29.411%
2026-03-30	202.6000	210.3000	202.5500	210.2000	+2.337%	62	784	+19.443%
2026-03-27	199.5500	205.9500	199.5000	205.4000	+5.713%	8	761	+22.235%
2026-03-26	188.0000	194.5500	186.0500	194.3000	+7.111%	140	759	+29.218%
2026-03-25	178.5000	182.2500	177.3000	181.4000	-1.919%	25	678	+38.407%
2026-03-24	187.1500	188.0500	184.3000	184.9500	-1.465%	200	653	+35.750%
2026-03-23	189.4000	191.2500	186.2000	187.7000	+7.135%	236	503	+33.761%
2026-03-18	176.4500	176.4500	175.2000	175.2000	-0.692%	14	395	+43.305%
2026-03-10	176.6000	176.6000	176.4200	176.4200	-8.115%	7	395	+42.314%
2026-02-05	192.0000	192.0000	192.0000	192.0000	+11.953%	1	395	+30.766%
2026-02-03	171.5000	171.5000	171.5000	171.5000	+4.829%	1	395	+46.397%
2026-01-28	163.6000	163.6000	163.6000	163.6000	-4.718%	4	396	+53.466%
2026-01-20	168.2000	171.7000	168.1500	171.7000	+9.050%	4	396	+46.226%
2026-01-13	157.4500	157.4500	157.4500	157.4500	+1.339%	2	396	+59.460%
2025-12-30	155.4700	155.4700	155.3700	155.3700	+1.383%	2	396	+61.595%
2025-12-29	153.3000	153.3000	153.2500	153.2500	+2.742%	2	395	+63.830%
2025-12-19	149.1600	149.1600	149.1600	149.1600	+0.907%	5	395	+68.323%
2025-12-18	147.8200	147.8200	147.8200	147.8200	-2.622%	16	390	+69.848%
2025-12-16	152.0500	152.0500	151.8000	151.8000	-7.042%	2	406	+65.395%
2025-12-05	163.2000	163.3000	163.1500	163.3000	-18.092%	14	407	+53.748%
2025-11-21	202.5600	202.5600	199.2900	199.3700	-1.434%	20	405	+25.932%
2025-11-14	202.2700	202.2700	202.2700	202.2700	+1.618%	1	404	+24.126%
2025-11-13	194.3500	199.0500	193.6500	199.0500	+11.127%	80	404	+26.134%
2025-11-12	179.1200	179.1200	179.1200	179.1200	+1.502%	2	332	+40.169%
2025-11-04	172.0300	176.4700	172.0300	176.4700	+6.429%	8	330	+42.273%
2025-11-03	165.8000	165.8100	165.5700	165.8100	-9.344%	7	330	+51.420%
2025-10-16	182.9000	182.9000	182.9000	182.9000	+0.164%	9	330	+37.272%
2025-10-15	182.2500	182.6000	182.2500	182.6000	+1.135%	23	330	+37.497%
2025-10-09	184.2500	184.3500	180.5500	180.5500	-6.741%	136	307	+39.058%
2025-09-18	193.5200	193.6000	193.5200	193.6000	-1.850%	6	243	+29.685%
2025-09-15	195.2000	197.2500	193.3500	197.2500	-11.340%	36	237	+27.285%
2025-09-11	222.4800	222.4800	222.4800	222.4800	-4.227%	1	263	+12.851%
2025-09-08	232.3000	232.3000	232.3000	232.3000	-0.043%	1	264	+8.080%
2025-09-05	232.4000	232.4000	232.4000	232.4000	-2.782%	10	263	+8.034%
2025-09-03	239.3000	239.3000	239.0500	239.0500	+1.663%	2	273	+5.028%
2025-08-29	235.1400	235.1400	235.1400	235.1400	+1.231%	10	269	+6.775%
2025-08-28	232.2800	232.2800	232.2800	232.2800	-0.283%	2	269	+8.089%
2025-08-27	232.8100	233.8500	232.0000	232.9400	-2.417%	237	269	+7.783%
2025-08-11	238.2500	238.7100	238.2500	238.7100	-11.589%	2	288	+5.178%
2025-07-08	270.0000	270.0000	270.0000	270.0000	-2.773%	25	287	-7.011%
2025-06-09	277.7000	277.7000	277.7000	277.7000	+11.976%	2	272	-9.589%
2025-06-03	248.0000	248.0000	248.0000	248.0000	-1.313%	10	271	+1.238%
2025-06-02	253.2000	253.2000	251.3000	251.3000	-1.086%	50	281	-0.092%
2025-05-19	254.0700	254.1000	254.0600	254.0600	+0.978%	8	265	-1.177%
2025-05-14	249.5800	251.6000	249.5800	251.6000	-18.904%	56	265	-0.211%
2025-04-24	310.2500	310.2500	310.2500	310.2500	-5.885%	2	249	-19.075%
2025-04-04	329.6500	329.6500	329.6500	329.6500	+11.500%	2	249	-23.837%
2025-04-02	295.6500	295.6500	295.6500	295.6500	-3.382%	5	249	-15.079%
2025-03-28	306.0000	306.0000	306.0000	306.0000	+1.124%	2	249	-17.951%
2025-03-24	302.6000	302.6000	302.6000	302.6000	+0.532%	10	249	-17.029%
2025-03-06	301.0000	301.0000	301.0000	301.0000	+20.400%	15	234	-16.588%
2025-02-21	250.0000	250.0000	250.0000	250.0000	+5.686%	2	234	+0.428%
2025-02-06	236.5500	236.5500	236.5500	236.5500	+5.115%	1	235	+6.138%
2025-01-29	225.1900	226.5100	224.5300	225.0400	+4.645%	270	234	+11.567%
2025-01-15	215.3000	215.3000	215.0500	215.0500	-3.824%	2	99	+16.750%
2025-01-14	223.6000	223.6000	223.6000	223.6000	+3.442%	2	99	+12.285%
2025-01-06	216.5400	216.5400	216.1600	216.1600	+7.409%	3	96	+16.150%
2024-12-26	201.2500	201.2500	201.2500	201.2500	-0.813%	5	96	+24.755%
2024-12-24	202.6500	202.9000	202.6500	202.9000	-3.702%	2	95	+23.741%
2024-12-20	210.6800	210.7000	209.1000	210.7000	+7.308%	7	95	+19.160%
2024-12-18	195.7500	196.3500	195.5000	196.3500	+1.921%	32	89	+27.869%
2024-12-17	198.0000	198.1000	192.6500	192.6500	-6.820%	134	73	+30.324%
2024-12-16	206.5000	206.7500	206.5000	206.7500	-5.334%	2	10	+21.437%
2024-12-11	218.4000	218.4000	218.4000	218.4000	-1.865%	1	10	+14.959%
2024-12-10	222.4500	222.5500	222.4500	222.5500	-5.378%	2	8	+12.815%
2024-12-09	228.1600	235.2000	228.1600	235.2000	+2.279%	3	7	+6.747%
2024-12-06	232.6000	232.6000	229.9600	229.9600	-1.865%	4	8	+9.180%
2024-12-05	234.3300	234.3300	234.3300	234.3300	-2.969%	1	7	+7.144%
2024-12-02	241.8500	241.8500	241.5000	241.5000	-0.821%	4	7	+3.963%
2024-11-11	244.5000	244.5000	243.5000	243.5000	0.000%	10	5	+3.109%