Dark

TSLA20270115P590
TSLA Jan 15 2027 590.00 Put (TSLA270115P00590000)
option OPRA

EOD

Jul 31, 2026

281.80+0.553%(+1.55)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	281.8000	281.8000	281.8000	281.8000	+0.553%	68	23	0.000%
2026-07-30	279.5500	280.2500	279.5500	280.2500	+4.963%	104	23	+0.553%
2026-07-23	262.3000	267.0000	262.3000	267.0000	+21.023%	8	112	+5.543%
2026-07-20	217.9300	220.8500	217.9300	220.6200	+4.609%	4	663	+27.731%
2026-06-26	214.4500	214.4500	210.9000	210.9000	+0.880%	37	663	+33.618%
2026-06-11	209.0600	209.0600	209.0600	209.0600	-0.934%	1	626	+34.794%
2026-06-10	211.0300	211.0300	211.0300	211.0300	+5.399%	1	625	+33.536%
2026-06-05	200.2200	200.2200	200.2200	200.2200	+9.082%	2	625	+40.745%
2026-06-04	183.5500	183.5500	183.5500	183.5500	+2.313%	10	627	+53.528%
2026-06-01	179.4000	179.4000	179.4000	179.4000	+6.964%	1	627	+57.079%
2026-05-28	167.7200	167.7200	167.7200	167.7200	-1.480%	4	626	+68.018%
2026-05-27	170.2400	170.2400	170.2400	170.2400	-13.337%	2	622	+65.531%
2026-04-17	196.4400	196.4400	196.4400	196.4400	-21.893%	10	620	+43.453%
2026-04-07	251.5000	251.5000	251.5000	251.5000	+5.367%	4	620	+12.048%
2026-04-06	238.6900	238.6900	238.6900	238.6900	+3.128%	10	624	+18.061%
2026-04-02	225.7000	233.0000	225.7000	231.4500	+7.932%	25	601	+21.754%
2026-04-01	217.0500	217.2500	212.9500	214.4400	-3.514%	16	601	+31.412%
2026-03-31	228.5000	229.3000	222.2500	222.2500	-3.159%	42	594	+26.794%
2026-03-27	229.3500	229.6000	229.3000	229.5000	+7.243%	4	583	+22.789%
2026-03-23	213.2100	214.0000	212.9100	214.0000	-3.958%	12	581	+31.682%
2026-03-20	222.2600	222.8200	222.2600	222.8200	+12.252%	10	580	+26.470%
2026-03-18	198.5000	198.5000	198.5000	198.5000	-5.768%	2	580	+41.965%
2026-03-03	211.0500	211.0500	210.6500	210.6500	+1.616%	2	578	+33.776%
2026-02-23	207.3000	207.3000	207.3000	207.3000	+4.454%	1	578	+35.938%
2026-02-17	198.4600	198.4600	198.4600	198.4600	+3.494%	1	578	+41.993%
2026-02-02	191.7600	191.7600	191.7600	191.7600	+2.491%	1	578	+46.955%
2026-01-28	187.0500	187.1000	186.9000	187.1000	-3.457%	23	577	+50.615%
2026-01-21	193.8000	193.8000	193.8000	193.8000	+4.334%	1	564	+45.408%
2026-01-06	185.7500	185.7500	185.7500	185.7500	+10.395%	3	564	+51.709%
2025-12-26	168.1400	168.2600	168.1400	168.2600	+2.974%	10	561	+67.479%
2025-12-22	164.1200	164.1400	163.3000	163.4000	-3.405%	7	568	+72.460%
2025-12-19	169.5800	169.5900	169.1200	169.1600	-8.745%	25	568	+66.588%
2025-12-05	185.2800	185.3700	185.2800	185.3700	-1.869%	8	569	+52.020%
2025-12-04	188.9200	188.9200	188.9000	188.9000	-3.672%	2	565	+49.179%
2025-12-02	196.1000	196.1000	196.1000	196.1000	-4.075%	1	565	+43.702%
2025-11-26	204.4200	204.4400	204.4200	204.4300	-3.911%	10	556	+37.847%
2025-11-24	212.7200	212.7500	212.7200	212.7500	-4.145%	10	556	+32.456%
2025-11-21	222.0300	222.0300	221.9500	221.9500	+5.756%	10	556	+26.966%
2025-11-20	208.8500	210.2900	208.8500	209.8700	-4.431%	4	554	+34.274%
2025-11-13	218.1000	219.6000	218.1000	219.6000	+11.145%	9	550	+28.324%
2025-11-10	197.1000	197.5800	197.1000	197.5800	-0.823%	3	545	+42.626%
2025-10-20	199.1900	199.2200	199.1800	199.2200	-3.577%	5	542	+41.452%
2025-10-09	206.9000	207.3100	206.6100	206.6100	+0.092%	5	537	+36.392%
2025-10-08	206.4100	206.4200	206.4100	206.4200	+4.421%	10	537	+36.518%
2025-10-07	197.6900	197.7000	197.6800	197.6800	+2.187%	5	534	+42.554%
2025-10-01	193.9500	193.9500	193.4500	193.4500	-6.950%	5	534	+45.671%
2025-09-22	207.9000	207.9000	207.9000	207.9000	-2.746%	2	534	+35.546%
2025-09-19	214.0700	214.0700	213.7300	213.7700	-1.179%	10	532	+31.824%
2025-09-16	216.3200	216.3200	216.3200	216.3200	-0.579%	1	531	+30.270%
2025-09-15	217.5800	217.5800	217.5800	217.5800	-11.156%	1	531	+29.516%
2025-09-12	244.9000	244.9000	244.9000	244.9000	-4.194%	2	531	+15.067%
2025-09-10	255.6200	255.6200	255.6200	255.6200	-1.179%	1	531	+10.242%
2025-09-05	258.6700	258.6700	258.6700	258.6700	-0.015%	1	531	+8.942%
2025-08-27	258.3000	259.0700	258.2800	258.7100	-2.959%	886	531	+8.925%
2025-08-22	266.6000	266.6000	266.6000	266.6000	-5.023%	1	97	+5.701%
2025-08-21	280.7000	280.7000	280.7000	280.7000	-4.361%	5	97	+0.392%
2025-07-24	294.1500	294.1500	293.5000	293.5000	+3.857%	2	97	-3.986%
2025-07-16	283.6600	283.6600	282.6000	282.6000	+4.550%	20	97	-0.283%
2025-05-27	270.3000	270.3000	270.3000	270.3000	-3.350%	1	94	+4.255%
2025-05-19	279.4500	279.6700	279.2500	279.6700	-4.871%	6	94	+0.762%
2025-05-12	293.9900	293.9900	293.9900	293.9900	-4.122%	11	95	-4.146%
2025-05-09	306.6300	306.6300	306.6300	306.6300	-4.921%	22	98	-8.098%
2025-05-06	322.5000	322.5000	322.5000	322.5000	+2.170%	10	98	-12.620%
2025-04-28	315.6500	315.6500	315.6500	315.6500	-11.496%	10	98	-10.724%
2025-04-04	356.6500	356.6500	356.6500	356.6500	+18.816%	2	88	-20.987%
2025-02-25	300.4500	300.4500	300.1700	300.1700	+25.552%	2	86	-6.120%
2025-01-30	240.3100	240.3100	239.0800	239.0800	-0.059%	4	86	+17.868%
2025-01-24	239.1200	239.3800	239.1200	239.2200	-0.800%	8	86	+17.800%
2025-01-21	241.1500	241.1500	241.1500	241.1500	+1.366%	1	85	+16.857%
2025-01-16	238.0000	238.0000	237.9000	237.9000	-5.924%	2	85	+18.453%
2025-01-13	252.8800	252.8800	252.8800	252.8800	+5.463%	1	85	+11.436%
2024-12-30	239.7800	239.7800	239.7800	239.7800	+3.532%	1	85	+17.524%
2024-12-23	231.8500	231.8500	231.5000	231.6000	-1.739%	4	85	+21.675%
2024-12-19	235.7000	235.7000	235.7000	235.7000	+1.955%	4	83	+19.559%
2024-12-18	216.7600	231.1800	216.7600	231.1800	+8.154%	3	83	+21.896%
2024-12-17	218.7500	218.7500	213.7500	213.7500	-9.512%	166	82	+31.836%
2024-12-13	236.2200	236.2200	236.2200	236.2200	-0.685%	2	3	+19.296%
2024-12-12	237.7500	237.8500	237.7500	237.8500	-0.444%	2	3	+18.478%
2024-12-11	238.9100	238.9100	238.9100	238.9100	-7.557%	1	3	+17.952%
2024-12-05	258.4400	258.4400	258.4400	258.4400	-2.758%	1	2	+9.039%
2024-12-02	265.7700	265.7700	265.7700	265.7700	-4.002%	1	2	+6.032%
2024-11-22	276.8000	276.8500	276.8000	276.8500	-1.739%	4	2	+1.788%
2024-11-13	281.4500	281.7500	281.4500	281.7500	0.000%	2	1	+0.018%