Dark

TSLA20270115P570
TSLA Jan 15 2027 570.00 Put (TSLA270115P00570000)
option OPRA

EOD

Jul 30, 2026

260.70+0.509%(+1.32)270

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	259.5500	260.7000	259.5500	260.7000	+0.509%	270	60	0.000%
2026-07-24	259.3800	259.3800	259.3300	259.3800	+4.152%	5	464	+0.509%
2026-07-23	249.0400	249.0400	249.0400	249.0400	+34.645%	1	468	+4.682%
2026-06-23	184.9600	184.9600	184.9600	184.9600	+8.164%	1	1,465	+40.949%
2026-06-22	171.0000	171.0000	171.0000	171.0000	-4.523%	20	1,465	+52.456%
2026-06-12	179.1000	179.1000	179.1000	179.1000	-7.699%	15	1,430	+45.561%
2026-06-11	194.0400	194.0400	194.0400	194.0400	+4.626%	1	1,430	+34.354%
2026-06-09	185.4600	185.4600	185.4600	185.4600	+1.627%	2	1,430	+40.569%
2026-06-05	176.3000	182.4900	176.3000	182.4900	+7.982%	22	1,432	+42.857%
2026-06-02	169.0500	169.0500	169.0000	169.0000	+12.953%	2	1,412	+54.260%
2026-05-13	151.6100	151.6100	149.6200	149.6200	-6.906%	5	1,411	+74.241%
2026-05-08	160.7200	160.7200	160.7200	160.7200	-7.701%	2	1,416	+62.208%
2026-05-07	174.1300	174.1300	174.1300	174.1300	-11.766%	1	1,416	+49.716%
2026-04-27	203.7700	203.7700	197.3500	197.3500	-2.278%	2	1,415	+32.100%
2026-04-23	206.1600	206.1600	198.9000	201.9500	-10.780%	3	1,415	+29.091%
2026-04-08	226.3500	226.3500	226.3500	226.3500	-2.603%	14	1,415	+15.176%
2026-04-07	233.3000	233.3000	232.4000	232.4000	+5.087%	13	1,422	+12.177%
2026-04-06	224.9500	224.9500	221.1500	221.1500	+3.245%	4	1,432	+17.884%
2026-04-02	207.2000	214.2000	207.2000	214.2000	+9.091%	10	1,423	+21.709%
2026-04-01	198.9000	199.0000	194.9500	196.3500	-3.157%	58	1,423	+32.773%
2026-03-31	210.8000	210.8000	202.7500	202.7500	-6.221%	42	1,390	+28.582%
2026-03-30	211.5500	216.2000	211.5500	216.2000	+0.652%	6	1,370	+20.583%
2026-03-27	212.3000	214.8000	212.1500	214.8000	+10.636%	4	1,365	+21.369%
2026-03-26	194.4000	194.4500	193.9500	194.1500	+0.936%	22	1,364	+34.278%
2026-03-25	186.8500	192.3500	186.1000	192.3500	-0.104%	30	1,347	+35.534%
2026-03-24	193.9500	197.4000	192.0500	192.5500	-2.234%	43	1,319	+35.393%
2026-03-23	196.3500	200.3500	193.7500	196.9500	-0.505%	125	1,285	+32.369%
2026-03-19	197.9500	197.9500	197.9500	197.9500	+7.127%	1	1,201	+31.700%
2026-03-18	181.8500	184.9500	181.8500	184.7800	-0.469%	14	1,200	+41.087%
2026-03-16	186.1500	186.1500	184.9500	185.6500	+2.230%	7	1,197	+40.426%
2026-03-04	181.6000	181.6000	181.6000	181.6000	-1.379%	1	1,197	+43.557%
2026-02-06	184.1400	184.1400	184.1400	184.1400	-1.016%	1	1,196	+41.577%
2026-02-04	186.0300	186.0300	186.0300	186.0300	+9.934%	1	1,196	+40.139%
2026-01-28	171.3000	171.3000	169.2200	169.2200	-1.873%	5	1,196	+54.060%
2026-01-27	172.4500	172.4500	172.4500	172.4500	-2.982%	5	1,195	+51.174%
2026-01-21	177.7500	177.7500	177.7500	177.7500	+4.559%	4	1,195	+46.667%
2026-01-14	171.0200	171.0200	168.4000	170.0000	-4.090%	3	1,191	+53.353%
2026-01-08	180.0800	180.0800	177.2500	177.2500	+17.167%	2	1,191	+47.080%
2025-12-23	152.1500	152.1500	151.2800	151.2800	+2.237%	3	1,191	+72.329%
2025-12-22	151.4000	151.4000	147.9700	147.9700	-4.628%	3	1,195	+76.184%
2025-12-19	155.1500	155.1500	155.1500	155.1500	+0.551%	1	1,195	+68.031%
2025-12-18	154.3000	154.3000	154.3000	154.3000	-11.984%	1	1,194	+68.957%
2025-12-11	173.5600	175.3100	173.5600	175.3100	+1.277%	2	1,193	+48.708%
2025-12-09	173.5000	173.5000	172.8000	173.1000	+1.483%	4	1,194	+50.607%
2025-12-05	170.8500	170.8500	170.5700	170.5700	-0.368%	4	1,196	+52.840%
2025-12-04	173.0500	173.0500	171.2000	171.2000	-4.143%	2	1,198	+52.278%
2025-12-03	179.6000	179.6000	178.6000	178.6000	-0.970%	2	1,199	+45.969%
2025-12-02	182.0700	182.0700	180.3500	180.3500	-12.799%	2	1,200	+44.552%
2025-11-21	207.3200	207.3700	206.8200	206.8200	+5.230%	20	1,200	+26.052%
2025-11-17	196.9500	196.9500	196.5400	196.5400	-5.168%	2	1,201	+32.645%
2025-11-13	202.1500	207.2500	202.1500	207.2500	+13.475%	6	1,201	+25.790%
2025-11-10	184.9000	184.9000	182.6400	182.6400	-0.647%	29	1,201	+42.740%
2025-11-04	183.8100	183.8300	183.8100	183.8300	+3.525%	25	1,202	+41.816%
2025-10-27	177.5700	177.5700	177.5700	177.5700	-5.483%	1	1,203	+46.815%
2025-10-22	188.0800	188.0800	187.8700	187.8700	-2.354%	2	1,203	+38.766%
2025-10-17	192.4000	192.4000	192.4000	192.4000	+0.078%	9	1,203	+35.499%
2025-10-13	192.2500	192.2500	192.2500	192.2500	+2.288%	1	1,203	+35.605%
2025-10-09	187.9500	187.9500	187.9500	187.9500	-1.048%	1	1,203	+38.707%
2025-10-07	189.9400	189.9400	189.9400	189.9400	+1.442%	1	1,201	+37.254%
2025-09-24	189.7000	189.7000	187.2400	187.2400	-2.352%	6	1,201	+39.233%
2025-09-23	191.7500	191.7500	191.7500	191.7500	-2.887%	1	1,197	+35.958%
2025-09-17	201.0000	204.7000	197.0000	197.4500	-1.472%	84	1,197	+32.033%
2025-09-15	200.4000	200.4000	200.4000	200.4000	-8.660%	1	1,171	+30.090%
2025-09-12	220.0000	220.0000	219.4000	219.4000	-7.904%	2	1,171	+18.824%
2025-09-10	238.2300	238.2300	238.2300	238.2300	-4.788%	1	1,173	+9.432%
2025-08-29	245.2500	250.2100	243.7700	250.2100	+2.356%	8	1,169	+4.192%
2025-08-28	244.4400	244.4500	244.4400	244.4500	+1.155%	2	1,169	+6.648%
2025-08-27	241.1800	241.9200	240.7100	241.6600	-7.820%	1,834	1,169	+7.879%
2025-08-20	261.5500	263.3600	261.5500	262.1600	-6.355%	6	294	-0.557%
2025-08-01	279.2500	279.9500	279.2500	279.9500	+3.685%	7	290	-6.876%
2025-07-25	270.0000	270.0000	270.0000	270.0000	+0.716%	1	287	-3.444%
2025-06-25	268.1900	268.1900	268.0800	268.0800	+6.360%	2	286	-2.753%
2025-06-23	252.6000	252.6000	252.0500	252.0500	-5.369%	23	287	+3.432%
2025-06-20	266.3500	266.3500	266.3500	266.3500	-9.733%	14	287	-2.121%
2025-04-28	295.1500	295.1500	295.0700	295.0700	-1.443%	11	280	-11.648%
2025-04-25	299.3900	299.3900	299.3900	299.3900	-5.211%	22	280	-12.923%
2025-04-03	315.8500	315.8500	315.8500	315.8500	-3.939%	2	269	-17.461%
2025-03-14	328.8000	328.8000	328.8000	328.8000	+39.647%	2	269	-20.712%
2025-02-03	235.4500	235.4500	235.4500	235.4500	+7.315%	1	270	+10.724%
2025-01-31	219.4000	219.4000	219.4000	219.4000	-5.614%	2	271	+18.824%
2025-01-29	233.1700	233.6600	232.3000	232.4500	+4.051%	102	272	+12.153%
2025-01-24	223.4000	223.5000	223.3000	223.4000	+3.844%	8	221	+16.697%
2025-01-17	215.1300	215.1300	215.1300	215.1300	-7.039%	2	219	+21.183%
2025-01-14	231.4200	231.4200	231.4200	231.4200	+3.451%	1	219	+12.652%
2025-01-06	223.0000	223.7000	223.0000	223.7000	-5.612%	4	222	+16.540%
2025-01-03	236.5000	237.0000	236.5000	237.0000	-1.945%	4	222	+10.000%
2025-01-02	239.9700	242.1000	239.5200	241.7000	+11.521%	7	220	+7.861%
2024-12-23	216.7300	216.7300	216.7300	216.7300	+3.249%	1	217	+20.288%
2024-12-18	202.6300	209.9100	197.5500	209.9100	+5.218%	113	216	+24.196%
2024-12-17	204.8700	205.1000	199.1000	199.5000	-9.310%	300	167	+30.677%
2024-12-13	219.9800	219.9800	219.9800	219.9800	-5.291%	2	36	+18.511%
2024-12-10	230.1500	234.0900	230.1000	232.2700	-3.124%	7	36	+12.240%
2024-12-09	239.7600	239.7600	239.7600	239.7600	-0.946%	1	36	+8.734%
2024-12-05	242.3000	242.3000	242.0500	242.0500	-6.580%	31	36	+7.705%
2024-11-29	259.1000	259.1000	259.1000	259.1000	-1.069%	16	35	+0.618%
2024-11-27	265.0000	265.0000	261.9000	261.9000	+0.867%	24	43	-0.458%
2024-11-26	259.6500	259.6500	259.6500	259.6500	-1.123%	4	43	+0.404%
2024-11-20	262.6000	262.6000	262.6000	262.6000	+0.748%	8	47	-0.724%
2024-11-18	260.7200	260.7200	260.6500	260.6500	-1.362%	2	55	+0.019%
2024-11-12	263.2000	264.7900	263.2000	264.2500	+3.223%	16	55	-1.343%
2024-11-11	257.7000	257.7000	256.0000	256.0000	-4.602%	2	60	+1.836%
2024-11-08	275.0000	275.3500	266.0000	268.3500	-5.284%	112	62	-2.851%
2024-11-07	286.3500	286.3500	283.3200	283.3200	0.000%	11	11	-7.984%