Dark

TSLA20270115P60
TSLA Jan 15 2027 60.00 Put (TSLA270115P00060000)
option OPRA

EOD

Jul 28, 2026

0.2100+10.526%(+0.0200)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.2100	0.2100	0.2100	0.2100	+10.526%	24	606	0.000%
2026-07-23	0.1700	0.1900	0.1700	0.1900	0.000%	3	603	+10.526%
2026-07-20	0.2300	0.2300	0.1700	0.1900	+18.750%	3	600	+10.526%
2026-07-17	0.1600	0.1600	0.1400	0.1600	0.000%	31	600	+31.250%
2026-07-16	0.1600	0.1600	0.1600	0.1600	+14.286%	1	581	+31.250%
2026-07-15	0.1400	0.1400	0.1400	0.1400	-22.222%	1	581	+50.000%
2026-07-10	0.1700	0.1800	0.1700	0.1800	-21.739%	12	580	+16.667%
2026-07-07	0.2300	0.2300	0.2300	0.2300	+43.750%	1	577	-8.696%
2026-07-06	0.1600	0.1600	0.1600	0.1600	-11.111%	1	578	+31.250%
2026-07-02	0.1800	0.1800	0.1800	0.1800	0.000%	1	578	+16.667%
2026-07-01	0.1800	0.1800	0.1800	0.1800	-5.263%	1	578	+16.667%
2026-06-30	0.2500	0.2600	0.1900	0.1900	+5.556%	9	577	+10.526%
2026-06-29	0.1800	0.1800	0.1800	0.1800	+5.882%	2	575	+16.667%
2026-06-26	0.1700	0.1700	0.1700	0.1700	-19.048%	1	575	+23.529%
2026-06-24	0.2100	0.2100	0.2100	0.2100	+10.526%	1	574	0.000%
2026-06-22	0.1900	0.1900	0.1900	0.1900	-45.714%	1	574	+10.526%
2026-06-10	0.3500	0.3500	0.3500	0.3500	+9.375%	1	574	-40.000%
2026-06-09	0.3200	0.3200	0.3200	0.3200	0.000%	1	573	-34.375%
2026-06-08	0.3200	0.3200	0.3200	0.3200	+6.667%	1	574	-34.375%
2026-06-05	0.3000	0.3000	0.3000	0.3000	-3.226%	1	574	-30.000%
2026-06-02	0.3200	0.3200	0.3100	0.3100	-26.190%	2	573	-32.258%
2026-05-27	0.4200	0.4200	0.4200	0.4200	+82.609%	16	574	-50.000%
2026-05-22	0.2400	0.2400	0.1600	0.2300	-32.353%	6	574	-8.696%
2026-05-21	0.3400	0.3400	0.3400	0.3400	-29.167%	15	589	-38.235%
2026-05-13	0.4000	0.4900	0.2600	0.4800	+92.000%	22	589	-56.250%
2026-05-12	0.3700	0.3700	0.2500	0.2500	-34.211%	2	592	-16.000%
2026-05-06	0.3800	0.3800	0.3800	0.3800	-2.564%	1	592	-44.737%
2026-05-05	0.3600	0.3900	0.3600	0.3900	-11.364%	16	592	-46.154%
2026-05-04	0.4400	0.4400	0.4400	0.4400	+18.919%	35	580	-52.273%
2026-05-01	0.5000	0.5000	0.3700	0.3700	-11.905%	71	623	-43.243%
2026-04-30	0.4200	0.4200	0.4200	0.4200	-4.545%	40	623	-50.000%
2026-04-24	0.4600	0.4600	0.4300	0.4400	-4.348%	42	643	-52.273%
2026-04-22	0.4700	0.4700	0.4600	0.4600	-8.000%	40	683	-54.348%
2026-04-17	0.5000	0.5000	0.5000	0.5000	-9.091%	20	723	-58.000%
2026-04-14	0.5500	0.5500	0.5500	0.5500	-3.509%	1	723	-61.818%
2026-04-13	0.5700	0.5700	0.5700	0.5700	-5.000%	10	724	-63.158%
2026-04-10	0.6000	0.6000	0.6000	0.6000	-14.286%	2	734	-65.000%
2026-04-07	0.7000	0.7000	0.7000	0.7000	0.000%	3	736	-70.000%
2026-04-06	0.7000	0.7000	0.6900	0.7000	+4.478%	16	736	-70.000%
2026-04-02	0.6700	0.6700	0.6700	0.6700	-8.219%	1	730	-68.657%
2026-04-01	0.6500	0.7300	0.6500	0.7300	+8.955%	2	730	-71.233%
2026-03-23	0.6700	0.6700	0.6400	0.6700	-4.286%	4	729	-68.657%
2026-03-20	0.7000	0.7000	0.7000	0.7000	-1.408%	1	730	-70.000%
2026-03-09	0.7100	0.7100	0.7100	0.7100	+1.429%	20	729	-70.423%
2026-03-06	0.7000	0.7000	0.7000	0.7000	+11.111%	1	739	-70.000%
2026-03-04	0.6300	0.6300	0.6300	0.6300	-16.000%	1	738	-66.667%
2026-03-03	0.6700	0.7500	0.6700	0.7500	+17.188%	25	738	-72.000%
2026-03-02	0.6500	0.6500	0.6400	0.6400	+1.587%	56	713	-67.188%
2026-02-27	0.6300	0.6300	0.6300	0.6300	-4.545%	20	659	-66.667%
2026-02-23	0.6500	0.6600	0.6500	0.6600	+10.000%	65	639	-68.182%
2026-02-20	0.6000	0.6000	0.6000	0.6000	-3.226%	14	574	-65.000%
2026-02-18	0.6900	0.6900	0.6200	0.6200	-15.068%	149	588	-66.129%
2026-02-17	0.7200	0.7300	0.7200	0.7300	0.000%	70	608	-71.233%
2026-02-13	0.7300	0.7300	0.7300	0.7300	+2.817%	25	588	-71.233%
2026-02-12	0.6800	0.7100	0.6800	0.7100	+5.970%	28	588	-70.423%
2026-02-11	0.6700	0.6700	0.6700	0.6700	+3.077%	14	563	-68.657%
2026-02-10	0.6500	0.6500	0.6500	0.6500	0.000%	50	549	-67.692%
2026-02-09	0.6500	0.6500	0.6500	0.6500	-12.162%	24	549	-67.692%
2026-02-05	0.6700	0.7400	0.6700	0.7400	+13.846%	101	565	-71.622%
2026-02-04	0.6500	0.6500	0.6500	0.6500	+8.333%	1	512	-67.692%
2026-01-30	0.6000	0.6000	0.6000	0.6000	+13.208%	3	511	-65.000%
2026-01-29	0.5300	0.5300	0.5300	0.5300	-8.621%	1	508	-60.377%
2026-01-28	0.5800	0.5800	0.5800	0.5800	+5.455%	5	507	-63.793%
2026-01-21	0.5500	0.5500	0.5500	0.5500	-11.290%	20	502	-61.818%
2026-01-13	0.6200	0.6200	0.6200	0.6200	-3.125%	20	522	-66.129%
2026-01-09	0.6400	0.6400	0.6400	0.6400	-3.030%	115	512	-67.188%
2026-01-08	0.6600	0.6600	0.6600	0.6600	+6.452%	1	566	-68.182%
2026-01-07	0.6200	0.6200	0.6200	0.6200	-15.068%	10	565	-66.129%
2026-01-06	0.7200	0.7300	0.7200	0.7300	+10.606%	85	565	-71.233%
2026-01-05	0.6200	0.6600	0.6200	0.6600	-8.333%	2	513	-68.182%
2026-01-02	0.7000	0.7200	0.7000	0.7200	-5.263%	20	513	-70.833%
2025-12-30	0.7600	0.7600	0.7600	0.7600	+1.333%	2	498	-72.368%
2025-12-29	0.7500	0.7500	0.7500	0.7500	-10.714%	20	496	-72.000%
2025-12-22	0.7900	0.8400	0.7900	0.8400	-4.545%	21	476	-75.000%
2025-12-19	0.8200	0.8800	0.8200	0.8800	+3.529%	40	476	-76.136%
2025-12-17	0.9400	0.9400	0.8500	0.8500	-2.299%	35	514	-75.294%
2025-12-12	0.8700	0.8700	0.8700	0.8700	-3.333%	1	491	-75.862%
2025-12-09	0.9500	0.9500	0.8900	0.9000	-7.216%	19	492	-76.667%
2025-12-08	0.9700	0.9700	0.9700	0.9700	-5.825%	10	482	-78.351%
2025-12-04	1.0500	1.0500	1.0300	1.0300	-0.962%	13	482	-79.612%
2025-12-03	1.0000	1.0400	1.0000	1.0400	-0.952%	5	479	-79.808%
2025-12-02	1.0500	1.0500	1.0500	1.0500	-0.943%	60	479	-80.000%
2025-12-01	1.0800	1.0800	1.0400	1.0600	-0.935%	40	489	-80.189%
2025-11-28	1.0700	1.0700	1.0700	1.0700	-3.604%	2	489	-80.374%
2025-11-26	1.1000	1.1100	1.1000	1.1100	-14.615%	20	488	-81.081%
2025-11-21	1.3000	1.3000	1.3000	1.3000	+2.362%	20	488	-83.846%
2025-11-20	1.2700	1.2700	1.2700	1.2700	0.000%	20	493	-83.465%
2025-11-14	1.2700	1.2700	1.2700	1.2700	+13.393%	1	488	-83.465%
2025-11-12	1.1200	1.1200	1.1200	1.1200	-6.667%	50	487	-81.250%
2025-11-11	1.2000	1.2000	1.2000	1.2000	-14.286%	28	487	-82.500%
2025-11-07	1.4000	1.4000	1.4000	1.4000	+10.236%	10	503	-85.000%
2025-11-05	1.2700	1.2700	1.2700	1.2700	+5.833%	10	513	-83.465%
2025-11-04	1.2000	1.2000	1.2000	1.2000	+4.348%	10	513	-82.500%
2025-11-03	1.1500	1.1500	1.1500	1.1500	0.000%	10	513	-81.739%
2025-10-31	1.1600	1.1600	1.1500	1.1500	+5.505%	38	513	-81.739%
2025-10-29	1.1100	1.1100	1.0900	1.0900	+2.830%	20	513	-80.734%
2025-10-23	1.0600	1.0600	1.0600	1.0600	-8.621%	20	533	-80.189%
2025-10-22	1.0900	1.2100	1.0900	1.1600	-10.769%	42	553	-81.897%
2025-10-10	1.0200	1.3000	1.0200	1.3000	+23.810%	23	532	-83.846%
2025-10-09	1.0500	1.0500	1.0500	1.0500	-4.545%	10	513	-80.000%
2025-10-03	1.1000	1.1000	1.1000	1.1000	0.000%	10	503	-80.909%
2025-10-02	1.1000	1.1000	1.1000	1.1000	+3.774%	1	493	-80.909%
2025-09-25	1.0600	1.0600	1.0600	1.0600	+8.163%	1	492	-80.189%
2025-09-22	0.9800	0.9800	0.9800	0.9800	-2.000%	2	492	-78.571%
2025-09-19	1.0000	1.0000	1.0000	1.0000	+1.010%	20	494	-79.000%
2025-09-18	0.9900	0.9900	0.9900	0.9900	+1.020%	10	514	-78.788%
2025-09-17	0.9800	0.9800	0.9800	0.9800	-2.970%	1	524	-78.571%
2025-09-15	1.0100	1.0100	1.0100	1.0100	-7.339%	14	524	-79.208%
2025-09-12	1.0900	1.0900	1.0900	1.0900	-6.838%	10	510	-80.734%
2025-09-09	1.1700	1.1700	1.1700	1.1700	-2.500%	10	520	-82.051%
2025-09-04	1.2000	1.2000	1.2000	1.2000	0.000%	20	510	-82.500%
2025-09-03	1.2000	1.2000	1.2000	1.2000	-6.250%	60	490	-82.500%
2025-09-02	1.2800	1.2800	1.2800	1.2800	+1.587%	20	504	-83.594%
2025-08-26	1.2900	1.2900	1.2600	1.2600	-3.817%	302	524	-83.333%
2025-08-25	1.3400	1.3400	1.3100	1.3100	-2.963%	14	539	-83.969%
2025-08-22	1.3500	1.3500	1.3500	1.3500	+3.053%	1	525	-84.444%
2025-08-15	1.3100	1.3100	1.3100	1.3100	0.000%	1	525	-83.969%
2025-08-11	1.3800	1.3800	1.3100	1.3100	-0.758%	2	525	-83.969%
2025-08-06	1.3200	1.3200	1.3200	1.3200	-4.348%	1	525	-84.091%
2025-08-05	1.3800	1.3800	1.3800	1.3800	+2.222%	5	525	-84.783%
2025-07-24	1.3500	1.3500	1.3500	1.3500	-3.571%	1	525	-84.444%
2025-07-23	1.4000	1.4000	1.4000	1.4000	-6.040%	1	526	-85.000%
2025-07-18	1.4900	1.4900	1.4900	1.4900	+2.759%	5	525	-85.906%
2025-07-14	1.4500	1.4500	1.4500	1.4500	-3.333%	1	520	-85.517%
2025-07-08	1.5000	1.5000	1.5000	1.5000	-6.250%	1	521	-86.000%
2025-07-07	1.6000	1.6000	1.6000	1.6000	-4.192%	100	521	-86.875%
2025-06-26	1.6700	1.6700	1.6700	1.6700	-5.650%	2	421	-87.425%
2025-06-25	1.7500	1.7700	1.7200	1.7700	-9.694%	4	419	-88.136%
2025-06-16	1.9600	1.9600	1.9600	1.9600	+1.554%	1	419	-89.286%
2025-06-13	1.9300	1.9300	1.9300	1.9300	-5.854%	2	418	-89.119%
2025-06-09	2.1900	2.1900	2.0500	2.0500	-4.206%	2	417	-89.756%
2025-06-06	2.2800	2.2800	2.1400	2.1400	-17.054%	4	417	-90.187%
2025-06-05	1.9300	2.5800	1.7800	2.5800	+50.877%	80	417	-91.860%
2025-06-03	1.8000	1.8000	1.7100	1.7100	-7.568%	2	435	-87.719%
2025-05-30	1.8500	1.8500	1.8500	1.8500	-0.538%	22	435	-88.649%
2025-05-27	1.9600	1.9600	1.8600	1.8600	-7.000%	2	439	-88.710%
2025-05-23	2.0400	2.0400	2.0000	2.0000	+0.503%	4	439	-89.500%
2025-05-22	2.1000	2.1000	1.9900	1.9900	+3.109%	2	439	-89.447%
2025-05-21	1.9200	1.9300	1.9200	1.9300	-2.525%	5	439	-89.119%
2025-05-16	2.0800	2.0800	1.9700	1.9800	-1.493%	24	442	-89.394%
2025-05-14	1.9900	2.0100	1.9900	2.0100	-4.286%	23	442	-89.552%
2025-05-13	2.0700	2.1000	2.0000	2.1000	-13.223%	5	422	-90.000%
2025-05-09	2.5000	2.5000	2.4200	2.4200	-3.200%	90	425	-91.322%
2025-05-08	2.5700	2.5700	2.5000	2.5000	-11.032%	31	405	-91.600%
2025-05-02	2.9500	2.9500	2.8100	2.8100	-4.096%	200	406	-92.527%
2025-04-29	2.9300	2.9300	2.9300	2.9300	-4.560%	1	329	-92.833%
2025-04-28	3.0000	3.0700	3.0000	3.0700	-3.459%	56	329	-93.160%
2025-04-25	3.1800	3.1800	3.1800	3.1800	-7.826%	2	383	-93.396%
2025-04-23	3.5800	3.5800	3.4500	3.4500	-9.211%	101	382	-93.913%
2025-04-17	3.8000	3.8000	3.8000	3.8000	-6.634%	1	332	-94.474%
2025-04-09	5.1500	5.2300	4.0700	4.0700	-27.965%	93	332	-94.840%
2025-04-08	4.5000	5.6500	4.4000	5.6500	+21.505%	23	311	-96.283%
2025-04-04	4.5400	4.6500	4.5400	4.6500	+29.167%	6	294	-95.484%
2025-04-03	3.5600	3.6000	3.5000	3.6000	0.000%	3	296	-94.167%
2025-04-01	3.6200	3.6400	3.5200	3.6000	-3.743%	6	296	-94.167%
2025-03-28	3.6500	3.7900	3.6500	3.7400	-1.058%	6	296	-94.385%
2025-03-21	3.8500	3.9000	3.7800	3.7800	-4.304%	14	296	-94.444%
2025-03-20	3.9500	3.9500	3.9500	3.9500	+1.282%	5	300	-94.684%
2025-03-17	3.7900	3.9000	3.7900	3.9000	0.000%	17	300	-94.615%
2025-03-14	3.9000	3.9000	3.9000	3.9000	-9.302%	8	284	-94.615%
2025-03-13	4.0500	4.3000	4.0500	4.3000	+7.500%	12	268	-95.116%
2025-03-12	4.1500	4.1500	4.0000	4.0000	-8.884%	2	268	-94.750%
2025-03-11	4.6000	4.7500	4.3900	4.3900	-1.126%	33	268	-95.216%
2025-03-10	3.5000	4.4400	3.5000	4.4400	+40.952%	14	236	-95.270%
2025-03-07	3.1500	3.1500	3.1500	3.1500	+5.705%	4	234	-93.333%
2025-03-06	2.7900	2.9800	2.7900	2.9800	+11.194%	8	226	-92.953%
2025-03-05	2.6800	2.6800	2.6800	2.6800	-14.921%	1	226	-92.164%
2025-03-04	3.0000	3.2500	3.0000	3.1500	+21.154%	82	226	-93.333%
2025-03-03	2.4500	2.6000	2.4500	2.6000	-1.141%	3	213	-91.923%
2025-02-28	2.5100	2.6300	2.5100	2.6300	+6.048%	20	210	-92.015%
2025-02-27	2.3000	2.4800	2.3000	2.4800	+12.727%	5	211	-91.532%
2025-02-26	2.1000	2.2000	2.1000	2.2000	+4.762%	3	206	-90.455%
2025-02-25	1.8000	2.1400	1.8000	2.1000	+15.385%	17	205	-90.000%
2025-02-24	1.8200	1.8200	1.8200	1.8200	+4.598%	1	190	-88.462%
2025-02-21	1.7100	1.7500	1.7100	1.7400	+1.163%	12	191	-87.931%
2025-02-18	1.7200	1.7200	1.7200	1.7200	-7.027%	1	193	-87.791%
2025-02-14	1.8500	1.8500	1.8500	1.8500	-1.596%	2	192	-88.649%
2025-02-13	1.8800	1.8800	1.8800	1.8800	-1.053%	5	192	-88.830%
2025-02-12	1.9000	1.9000	1.9000	1.9000	-2.062%	1	192	-88.947%
2025-02-11	1.8000	1.9400	1.8000	1.9400	+10.857%	4	191	-89.175%
2025-02-10	1.7500	1.7500	1.7500	1.7500	+1.744%	1	189	-88.000%
2025-02-07	1.7200	1.7200	1.7200	1.7200	+1.176%	2	188	-87.791%
2025-02-06	1.7100	1.7100	1.7000	1.7000	-0.585%	7	187	-87.647%
2025-02-05	1.6800	1.7100	1.6600	1.7100	+2.395%	4	182	-87.719%
2025-02-04	1.6700	1.6700	1.6700	1.6700	-2.339%	2	184	-87.425%
2025-02-03	1.7500	1.7500	1.7100	1.7100	+8.917%	2	186	-87.719%
2025-01-30	1.6000	1.6000	1.5700	1.5700	-9.249%	11	183	-86.624%
2025-01-29	1.7200	1.7300	1.7200	1.7300	-0.575%	2	183	-87.861%
2025-01-27	1.7200	1.7500	1.7200	1.7400	+2.959%	3	181	-87.931%
2025-01-24	1.6500	1.6900	1.6500	1.6900	-8.649%	20	179	-87.574%
2025-01-17	1.8500	1.8500	1.8500	1.8500	-2.632%	4	168	-88.649%
2025-01-16	1.9000	1.9000	1.9000	1.9000	+1.604%	1	168	-88.947%
2025-01-13	1.8700	1.8700	1.8700	1.8700	-5.556%	2	167	-88.770%
2025-01-07	1.9400	2.0200	1.9400	1.9800	-5.714%	5	165	-89.394%
2025-01-02	2.1000	2.1000	2.1000	2.1000	+3.960%	1	167	-90.000%
2024-12-30	2.0200	2.0200	2.0200	2.0200	-8.182%	1	167	-89.604%
2024-12-23	2.2900	2.3000	2.2000	2.2000	+1.852%	20	166	-90.455%
2024-12-20	2.3000	2.3000	2.1600	2.1600	+2.370%	2	186	-90.278%
2024-12-18	2.1100	2.1100	2.1100	2.1100	0.000%	1	184	-90.047%
2024-12-17	2.2000	2.2000	2.1100	2.1100	-4.091%	25	184	-90.047%
2024-12-16	2.1500	2.2000	2.1500	2.2000	+7.317%	2	157	-90.455%
2024-12-11	2.0500	2.0500	2.0500	2.0500	-2.381%	1	157	-89.756%
2024-12-09	2.0000	2.1000	2.0000	2.1000	+5.000%	3	154	-90.000%
2024-12-04	2.0000	2.0000	1.9500	2.0000	0.000%	3	151	-89.500%
2024-11-25	2.0000	2.0000	2.0000	2.0000	-2.439%	1	149	-89.500%
2024-11-20	2.0000	2.0500	2.0000	2.0500	+2.500%	3	148	-89.756%
2024-11-15	2.0000	2.0000	2.0000	2.0000	+8.108%	2	145	-89.500%
2024-11-14	1.8500	1.8500	1.8500	1.8500	-2.632%	1	144	-88.649%
2024-11-13	1.9000	1.9000	1.9000	1.9000	+8.571%	1	143	-88.947%
2024-11-12	1.7500	1.7500	1.7500	1.7500	-5.405%	1	142	-88.000%
2024-11-11	1.5500	1.9200	1.5500	1.8500	+34.058%	4	141	-88.649%
2024-11-08	1.7600	1.7600	1.3800	1.3800	-34.286%	6	137	-84.783%
2024-11-07	2.0900	2.1000	2.0900	2.1000	-20.755%	2	135	-90.000%
2024-11-04	2.6500	2.6500	2.6500	2.6500	+0.760%	1	135	-92.075%
2024-11-01	2.5700	2.6300	2.5700	2.6300	+1.154%	8	134	-92.015%
2024-10-31	2.6000	2.6000	2.6000	2.6000	+2.362%	1	132	-91.923%
2024-10-30	2.5100	2.5400	2.5100	2.5400	-0.392%	6	131	-91.732%
2024-10-28	2.5500	2.5500	2.5500	2.5500	0.000%	1	125	-91.765%
2024-10-25	2.6000	2.6000	2.5200	2.5500	+2.000%	6	124	-91.765%
2024-10-24	2.5200	2.5500	2.5000	2.5000	-16.667%	8	123	-91.600%
2024-10-17	3.0000	3.0000	3.0000	3.0000	+0.671%	1	122	-93.000%
2024-10-14	2.8300	2.9800	2.8300	2.9800	+2.759%	105	121	-92.953%
2024-10-11	2.9700	2.9700	2.9000	2.9000	+3.203%	18	18	-92.759%
2024-10-10	2.9000	2.9000	2.8100	2.8100	-1.056%	3	9	-92.527%
2024-10-04	2.8400	2.8400	2.8400	2.8400	+0.353%	2	6	-92.606%
2024-10-03	2.9700	2.9700	2.8300	2.8300	0.000%	5	5	-92.580%