Dark

TSLA20270115P580
TSLA Jan 15 2027 580.00 Put (TSLA270115P00580000)
option OPRA

EOD

Jul 31, 2026

267.70-1.072%(-2.90)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	267.7000	267.7000	267.7000	267.7000	-1.072%	32	11	0.000%
2026-07-30	273.3000	273.3000	270.1000	270.6000	-0.221%	47	11	-1.072%
2026-07-24	271.2000	271.2000	271.2000	271.2000	+31.555%	10	227	-1.291%
2026-07-21	206.1500	206.1500	206.1500	206.1500	+10.863%	10	1,036	+29.857%
2026-06-29	193.5500	193.5500	185.9500	185.9500	-8.736%	14	1,036	+43.963%
2026-06-26	206.6000	206.6000	197.7500	203.7500	-2.208%	103	1,025	+31.387%
2026-06-25	208.4000	208.4000	208.3500	208.3500	+14.334%	2	1,005	+28.486%
2026-06-15	182.2300	182.2300	182.2300	182.2300	-5.629%	11	1,020	+46.902%
2026-06-12	193.3500	193.3500	193.1000	193.1000	-5.635%	10	1,020	+38.633%
2026-06-10	204.6400	204.6400	204.6300	204.6300	+4.111%	11	1,020	+30.821%
2026-06-05	196.5500	196.5500	196.5500	196.5500	+21.372%	10	1,009	+36.199%
2026-05-27	161.9400	161.9400	161.9400	161.9400	-3.722%	2	1,009	+65.308%
2026-05-22	168.2000	168.2000	168.2000	168.2000	+5.336%	10	1,009	+59.156%
2026-05-13	159.6800	159.6800	159.6800	159.6800	-1.699%	2	1,009	+67.648%
2026-05-11	162.4400	162.4400	162.4400	162.4400	-11.089%	2	1,009	+64.799%
2026-05-07	182.7000	182.7000	182.7000	182.7000	-9.118%	15	1,007	+46.524%
2026-05-01	201.0300	201.0300	201.0300	201.0300	-6.905%	1	993	+33.164%
2026-04-27	215.9400	215.9400	215.9400	215.9400	+14.175%	2	993	+23.970%
2026-04-20	189.1300	189.1300	189.1300	189.1300	+1.144%	1	993	+41.543%
2026-04-17	186.9900	186.9900	186.9900	186.9900	-14.927%	2	992	+43.163%
2026-04-14	219.9500	219.9500	219.8000	219.8000	-6.833%	2	992	+21.793%
2026-04-09	235.8500	235.9200	235.8500	235.9200	-1.301%	2	992	+13.471%
2026-04-08	239.0300	239.0300	239.0300	239.0300	-0.155%	2	992	+11.994%
2026-04-07	239.3500	239.4000	239.3500	239.4000	+7.765%	2	991	+11.821%
2026-04-02	218.4500	222.1500	218.4500	222.1500	+8.197%	13	984	+20.504%
2026-04-01	207.9500	208.1500	203.9600	205.3200	-3.082%	30	984	+30.382%
2026-03-31	220.0500	220.0500	211.8500	211.8500	-2.821%	66	980	+26.363%
2026-03-27	214.0000	218.0000	214.0000	218.0000	+8.404%	4	946	+22.798%
2026-03-25	195.6000	201.1000	194.3500	201.1000	-2.212%	17	946	+33.118%
2026-03-23	204.5200	205.7000	204.3500	205.6500	-2.281%	9	929	+30.173%
2026-03-20	212.8500	212.8500	210.4500	210.4500	+1.839%	2	924	+27.204%
2026-03-19	206.6500	206.6500	206.6500	206.6500	+6.823%	1	922	+29.543%
2026-03-18	193.4500	193.4500	193.4500	193.4500	-6.365%	2	923	+38.382%
2026-03-03	206.6000	206.6000	206.6000	206.6000	+3.950%	1	921	+29.574%
2026-02-23	198.7500	198.7500	198.7500	198.7500	+6.142%	1	921	+34.692%
2026-02-12	187.2500	187.2500	187.2500	187.2500	+4.521%	1	920	+42.964%
2026-01-28	179.1500	179.1500	179.1500	179.1500	-1.240%	10	920	+49.428%
2026-01-08	181.4000	181.4000	181.4000	181.4000	-0.302%	1	920	+47.574%
2026-01-07	181.9500	181.9500	181.9500	181.9500	+5.356%	1	921	+47.128%
2026-01-05	172.7000	172.7000	172.7000	172.7000	+7.167%	1	919	+55.009%
2025-12-26	161.1500	161.1500	161.1500	161.1500	+3.004%	1	919	+66.119%
2025-12-22	156.9000	156.9000	156.4500	156.4500	-6.036%	2	919	+71.109%
2025-12-15	166.3800	166.5000	166.3800	166.5000	-5.510%	2	919	+60.781%
2025-12-12	179.0700	179.0700	176.2100	176.2100	-17.582%	3	919	+51.921%
2025-11-21	214.9000	214.9000	213.8000	213.8000	+1.159%	20	916	+25.210%
2025-11-13	210.2000	211.3500	210.2000	211.3500	+9.821%	47	915	+26.662%
2025-11-04	192.4500	192.4500	192.4500	192.4500	+4.826%	5	900	+39.101%
2025-10-27	183.1500	183.5900	183.1500	183.5900	-6.878%	11	896	+45.814%
2025-10-17	197.1500	197.1500	197.1500	197.1500	0.000%	3	896	+35.785%
2025-10-15	197.1500	197.1500	197.1500	197.1500	-0.303%	4	893	+35.785%
2025-10-14	197.7500	197.7500	197.7500	197.7500	+0.279%	5	892	+35.373%
2025-10-13	199.5800	199.5800	197.2000	197.2000	+2.388%	26	897	+35.751%
2025-10-01	192.6600	192.9000	192.6000	192.6000	-0.849%	21	915	+38.993%
2025-09-29	194.2500	194.2500	194.2500	194.2500	-2.583%	5	915	+37.812%
2025-09-26	199.3500	199.4000	199.3500	199.4000	-1.487%	17	920	+34.253%
2025-09-22	202.4100	202.4100	202.4100	202.4100	-1.263%	1	937	+32.256%
2025-09-18	205.0000	205.0000	205.0000	205.0000	-1.631%	15	936	+30.585%
2025-09-16	208.4000	208.4000	208.4000	208.4000	-0.596%	1	936	+28.455%
2025-09-15	209.6500	209.6500	209.6500	209.6500	-10.871%	1	937	+27.689%
2025-09-12	235.2200	235.2200	235.2200	235.2200	-1.726%	1	938	+13.808%
2025-09-11	240.5100	240.5100	239.2100	239.3500	-3.054%	42	937	+11.845%
2025-09-10	246.9000	246.9000	246.8900	246.8900	-2.511%	2	957	+8.429%
2025-08-28	253.0000	253.2500	253.0000	253.2500	+1.179%	3	956	+5.706%
2025-08-27	249.7600	250.9400	249.2100	250.3000	-7.676%	1,480	956	+6.952%
2025-08-20	270.4800	272.3300	270.4800	271.1100	-0.499%	6	307	-1.258%
2025-08-07	272.4700	272.4700	272.4700	272.4700	+0.904%	5	301	-1.751%
2025-07-18	270.0300	270.0300	270.0300	270.0300	-8.390%	1	299	-0.863%
2025-07-07	294.7600	294.7600	294.7600	294.7600	+12.805%	2	299	-9.180%
2025-06-23	261.0800	261.3000	261.0800	261.3000	-6.568%	4	301	+2.449%
2025-06-11	279.5300	279.6700	279.5300	279.6700	+4.843%	30	301	-4.280%
2025-05-16	266.7500	266.7500	266.7500	266.7500	-0.075%	2	317	+0.356%
2025-05-14	266.9600	266.9600	266.9500	266.9500	-5.555%	6	318	+0.281%
2025-05-12	282.9000	282.9000	282.6500	282.6500	-5.154%	2	315	-5.289%
2025-05-09	298.0100	298.0100	298.0100	298.0100	-2.292%	22	315	-10.171%
2025-05-08	303.9000	305.0000	303.9000	305.0000	+0.365%	50	326	-12.230%
2025-04-28	304.0300	304.0300	303.8900	303.8900	-7.025%	11	276	-11.909%
2025-04-24	326.8500	326.8500	326.8500	326.8500	-8.420%	2	276	-18.097%
2025-04-21	357.2000	357.2000	356.9000	356.9000	+4.335%	2	278	-24.993%
2025-04-17	342.0700	342.0700	342.0700	342.0700	-3.943%	1	277	-21.741%
2025-03-18	356.1100	356.1100	356.1100	356.1100	+0.565%	10	277	-24.827%
2025-03-11	354.1500	354.1500	354.1100	354.1100	+2.676%	2	277	-24.402%
2025-03-10	344.8800	344.8800	344.8800	344.8800	+37.064%	10	277	-22.379%
2025-02-06	251.6200	251.6200	251.6200	251.6200	+10.094%	1	267	+6.391%
2025-01-31	229.1500	229.1500	228.5500	228.5500	-1.138%	4	267	+17.130%
2025-01-30	234.7500	234.7500	231.1800	231.1800	-3.759%	8	261	+15.797%
2025-01-29	241.2000	241.5500	240.0800	240.2100	+1.612%	146	261	+11.444%
2025-01-28	236.4000	236.4000	236.4000	236.4000	+4.532%	1	188	+13.240%
2024-12-19	220.5300	228.2500	220.5300	226.1500	+7.614%	17	187	+18.373%
2024-12-18	209.7800	211.1500	209.7800	210.1500	+1.792%	24	172	+27.385%
2024-12-17	211.7500	214.9000	206.4500	206.4500	-5.355%	309	160	+29.668%
2024-12-16	222.6700	222.8500	218.1300	218.1300	-5.845%	3	80	+22.725%
2024-12-11	231.6700	231.6700	231.6700	231.6700	-2.900%	1	80	+15.552%
2024-12-10	237.9800	238.5900	237.9800	238.5900	-2.716%	2	81	+12.201%
2024-12-06	245.2500	245.2500	245.2500	245.2500	-6.088%	2	81	+9.154%
2024-11-25	261.1500	261.1500	261.1500	261.1500	-4.306%	3	81	+2.508%
2024-11-18	274.0900	274.0900	272.9000	272.9000	-3.347%	77	82	-1.905%
2024-11-15	281.4500	282.3500	281.4500	282.3500	+7.154%	14	6	-5.189%
2024-11-11	265.8300	265.8300	263.5000	263.5000	0.000%	4	4	+1.594%