Dark

TSLA20270115P65
TSLA Jan 15 2027 65.00 Put (TSLA270115P00065000)
option OPRA

EOD

Sep 23, 2026

0.0400-42.857%(-0.0300)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.0500	0.0500	0.0400	0.0400	-42.857%	15	455	0.000%
2026-09-22	0.0700	0.0700	0.0700	0.0700	+16.667%	1	442	-42.857%
2026-09-21	0.1000	0.1000	0.0600	0.0600	0.000%	8	441	-33.333%
2026-09-18	0.0700	0.0900	0.0500	0.0600	-33.333%	37	443	-33.333%
2026-09-17	0.1300	0.1300	0.0500	0.0900	+28.571%	31	445	-55.556%
2026-09-16	0.1000	0.1100	0.0600	0.0700	+16.667%	20	446	-42.857%
2026-09-15	0.0800	0.1000	0.0600	0.0600	-14.286%	26	446	-33.333%
2026-09-14	0.0900	0.1000	0.0600	0.0700	-12.500%	8	445	-42.857%
2026-09-11	0.0800	0.0800	0.0800	0.0800	-38.462%	1	443	-50.000%
2026-09-10	0.1300	0.1300	0.1300	0.1300	+116.667%	2	443	-69.231%
2026-09-08	0.0800	0.0800	0.0600	0.0600	-40.000%	12	444	-33.333%
2026-09-04	0.1000	0.1000	0.1000	0.1000	+42.857%	1	439	-60.000%
2026-09-03	0.0700	0.0700	0.0700	0.0700	+16.667%	54	439	-42.857%
2026-09-02	0.0600	0.0700	0.0600	0.0600	-25.000%	9	429	-33.333%
2026-09-01	0.0800	0.0800	0.0800	0.0800	-11.111%	8	427	-50.000%
2026-08-31	0.0900	0.0900	0.0900	0.0900	-25.000%	1	435	-55.556%
2026-08-26	0.2200	0.2200	0.1200	0.1200	-45.455%	9	434	-66.667%
2026-08-25	0.2400	0.2500	0.1000	0.2200	-8.333%	72	434	-81.818%
2026-08-24	0.2100	0.2500	0.1300	0.2400	+9.091%	43	388	-83.333%
2026-08-21	0.2000	0.2300	0.2000	0.2200	+4.762%	23	366	-81.818%
2026-08-20	0.2100	0.2200	0.1800	0.2100	+10.526%	83	350	-80.952%
2026-08-19	0.1900	0.1900	0.1900	0.1900	+26.667%	8	296	-78.947%
2026-08-14	0.1500	0.1500	0.1500	0.1500	+25.000%	1	291	-73.333%
2026-08-12	0.1200	0.1200	0.1200	0.1200	-20.000%	1	291	-66.667%
2026-08-11	0.1600	0.1600	0.1500	0.1500	-28.571%	3	292	-73.333%
2026-07-23	0.2300	0.2300	0.2100	0.2100	+23.529%	37	291	-80.952%
2026-07-22	0.1700	0.1700	0.1700	0.1700	-22.727%	26	286	-76.471%
2026-07-20	0.2200	0.2200	0.2200	0.2200	+22.222%	1	286	-81.818%
2026-07-17	0.1800	0.1800	0.1800	0.1800	-10.000%	1	287	-77.778%
2026-07-16	0.2000	0.2000	0.2000	0.2000	+5.263%	1	286	-80.000%
2026-07-15	0.1900	0.1900	0.1900	0.1900	+5.556%	1	286	-78.947%
2026-07-07	0.1800	0.1800	0.1800	0.1800	-10.000%	1	285	-77.778%
2026-07-02	0.2000	0.2000	0.2000	0.2000	-16.667%	1	284	-80.000%
2026-07-01	0.2100	0.2400	0.2000	0.2400	+9.091%	5	284	-83.333%
2026-06-30	0.1700	0.2200	0.1700	0.2200	-8.333%	6	286	-81.818%
2026-06-26	0.2400	0.2400	0.2400	0.2400	+9.091%	1	285	-83.333%
2026-06-25	0.2200	0.2200	0.2200	0.2200	-38.889%	1	286	-81.818%
2026-06-08	0.3800	0.3800	0.3600	0.3600	+20.000%	2	285	-88.889%
2026-06-05	0.3000	0.3000	0.3000	0.3000	-14.286%	3	286	-86.667%
2026-06-03	0.3800	0.3800	0.3500	0.3500	-12.500%	2	283	-88.571%
2026-05-14	0.4000	0.4000	0.4000	0.4000	-16.667%	1	285	-90.000%
2026-05-12	0.4800	0.4800	0.4800	0.4800	+6.667%	1	286	-91.667%
2026-05-06	0.4500	0.4500	0.4500	0.4500	-6.250%	2	286	-91.111%
2026-05-05	0.4800	0.4800	0.4800	0.4800	-4.000%	2	286	-91.667%
2026-04-23	0.5000	0.5000	0.5000	0.5000	-1.961%	5	285	-92.000%
2026-04-20	0.5100	0.5100	0.5100	0.5100	+2.000%	15	285	-92.157%
2026-04-17	0.5000	0.5000	0.5000	0.5000	-9.091%	25	285	-92.000%
2026-04-16	0.5500	0.5500	0.5500	0.5500	-28.571%	20	285	-92.727%
2026-03-26	0.7700	0.7700	0.7700	0.7700	+1.316%	2	265	-94.805%
2026-03-13	0.7600	0.7600	0.7600	0.7600	-5.000%	3	265	-94.737%
2026-03-09	0.8000	0.8000	0.8000	0.8000	-1.235%	24	262	-95.000%
2026-03-06	0.8100	0.8100	0.8100	0.8100	+5.195%	1	274	-95.062%
2026-03-05	0.7700	0.7700	0.7700	0.7700	+5.479%	1	274	-94.805%
2026-03-04	0.7300	0.7300	0.7300	0.7300	-1.351%	1	274	-94.521%
2026-02-24	0.7400	0.7400	0.7400	0.7400	-13.953%	1	274	-94.595%
2026-02-05	0.8300	0.8600	0.8300	0.8600	+14.667%	25	274	-95.349%
2026-02-04	0.7500	0.7500	0.7500	0.7500	+38.889%	1	250	-94.667%
2026-01-29	0.5400	0.5400	0.5400	0.5400	-19.403%	1	249	-92.593%
2026-01-28	0.6700	0.6700	0.6700	0.6700	+1.515%	1	250	-94.030%
2026-01-20	0.6600	0.6600	0.6600	0.6600	-8.333%	1	250	-93.939%
2026-01-09	0.7500	0.7500	0.7200	0.7200	-19.101%	6	250	-94.444%
2026-01-02	0.8900	0.8900	0.8900	0.8900	0.000%	1	248	-95.506%
2025-12-30	0.8900	0.8900	0.8900	0.8900	-4.301%	1	247	-95.506%
2025-12-22	0.9700	0.9900	0.9300	0.9300	-4.124%	26	247	-95.699%
2025-12-19	0.9800	0.9800	0.9700	0.9700	-2.020%	20	268	-95.876%
2025-12-18	0.9900	0.9900	0.9900	0.9900	-11.607%	20	268	-95.960%
2025-12-16	1.0900	1.1200	1.0600	1.1200	+12.000%	60	268	-96.429%
2025-12-15	1.0000	1.0000	1.0000	1.0000	-4.762%	1	243	-96.000%
2025-12-11	1.0500	1.0500	1.0500	1.0500	+2.941%	25	243	-96.190%
2025-12-10	1.0700	1.0700	1.0200	1.0200	-4.673%	105	243	-96.078%
2025-12-09	1.0700	1.0700	1.0700	1.0700	-6.140%	10	214	-96.262%
2025-12-04	1.1400	1.1400	1.1400	1.1400	0.000%	10	224	-96.491%
2025-12-02	1.1400	1.1400	1.1400	1.1400	-20.833%	50	214	-96.491%
2025-11-24	1.2500	1.4600	1.2500	1.4400	-8.861%	5	164	-97.222%
2025-11-18	1.5800	1.5800	1.5800	1.5800	+3.947%	1	165	-97.468%
2025-11-07	1.5200	1.5200	1.5200	1.5200	+16.923%	4	165	-97.368%
2025-10-31	1.3000	1.3000	1.3000	1.3000	+4.839%	15	165	-96.923%
2025-10-29	1.2700	1.2700	1.2400	1.2400	+1.639%	3	165	-96.774%
2025-10-28	1.2200	1.2200	1.2200	1.2200	+4.274%	1	164	-96.721%
2025-10-24	1.1700	1.1700	1.1700	1.1700	-2.500%	1	165	-96.581%
2025-10-23	1.2500	1.2500	1.2000	1.2000	-3.226%	2	165	-96.667%
2025-10-22	1.2600	1.2600	1.2400	1.2400	-8.148%	2	164	-96.774%
2025-10-17	1.3500	1.3500	1.3500	1.3500	-1.460%	1	163	-97.037%
2025-10-16	1.3700	1.3700	1.3700	1.3700	-2.143%	1	163	-97.080%
2025-10-15	1.4000	1.4000	1.4000	1.4000	+9.375%	1	163	-97.143%
2025-10-09	1.2800	1.2800	1.2800	1.2800	0.000%	10	163	-96.875%
2025-10-08	1.2800	1.2800	1.2800	1.2800	+7.563%	1	163	-96.875%
2025-10-07	1.1900	1.1900	1.1900	1.1900	-4.800%	10	155	-96.639%
2025-10-06	1.2500	1.2500	1.2500	1.2500	+1.626%	1	155	-96.800%
2025-10-02	1.2300	1.2300	1.2300	1.2300	+1.653%	1	154	-96.748%
2025-09-12	1.2100	1.2100	1.2100	1.2100	-9.023%	1	153	-96.694%
2025-09-10	1.3700	1.3700	1.3300	1.3300	-18.902%	2	153	-96.992%
2025-07-22	1.6100	1.6400	1.6100	1.6400	-2.381%	2	153	-97.561%
2025-07-18	1.6800	1.6800	1.6800	1.6800	0.000%	4	153	-97.619%
2025-07-10	1.6800	1.6800	1.6800	1.6800	-3.448%	1	153	-97.619%
2025-07-08	1.7700	1.7700	1.7400	1.7400	-7.447%	36	153	-97.701%
2025-07-07	2.0300	2.0300	1.8800	1.8800	+3.297%	3	153	-97.872%
2025-07-03	1.8200	1.8200	1.8200	1.8200	-1.622%	89	227	-97.802%
2025-07-02	1.8200	1.8500	1.8200	1.8500	-12.322%	2	227	-97.838%
2025-07-01	2.1100	2.1100	2.1100	2.1100	+14.054%	1	226	-98.104%
2025-06-30	1.8500	1.8500	1.8500	1.8500	-19.913%	89	225	-97.838%
2025-06-11	2.2800	2.3200	2.2800	2.3100	-4.545%	13	136	-98.268%
2025-06-10	2.4400	2.4400	2.4200	2.4200	+2.110%	2	146	-98.347%
2025-06-09	2.5700	2.5700	2.3700	2.3700	-7.059%	3	146	-98.312%
2025-06-06	2.5000	2.5500	2.5000	2.5500	-13.851%	98	147	-98.431%
2025-06-05	2.1000	3.0600	2.1000	2.9600	+42.995%	128	103	-98.649%
2025-06-04	2.0700	2.0700	2.0600	2.0700	+1.970%	23	150	-98.068%
2025-06-03	2.0500	2.0500	2.0300	2.0300	-1.456%	80	150	-98.030%
2025-05-30	2.2000	2.2000	2.0600	2.0600	-3.286%	32	95	-98.058%
2025-05-27	2.2500	2.2500	2.1300	2.1300	-5.752%	2	95	-98.122%
2025-05-23	2.4200	2.4200	2.2600	2.2600	-2.586%	4	95	-98.230%
2025-05-22	2.4100	2.4100	2.3200	2.3200	+4.505%	2	95	-98.276%
2025-05-20	2.3100	2.3100	2.2200	2.2200	-5.128%	2	95	-98.198%
2025-05-19	2.2400	2.3400	2.2400	2.3400	+2.183%	2	95	-98.291%
2025-05-16	2.4100	2.4100	2.2900	2.2900	-4.583%	28	95	-98.253%
2025-05-13	2.3100	2.4000	2.3100	2.4000	-13.978%	2	95	-98.333%
2025-05-09	2.7900	2.7900	2.7900	2.7900	-19.130%	2	95	-98.566%
2025-04-30	3.4500	3.4500	3.4500	3.4500	+2.985%	1	95	-98.841%
2025-04-28	3.4500	3.4500	3.3500	3.3500	-15.829%	5	94	-98.806%
2025-04-23	3.9800	3.9800	3.9800	3.9800	-33.109%	9	93	-98.995%
2025-04-09	5.9000	5.9500	5.9000	5.9500	+17.822%	32	93	-99.328%
2025-04-08	5.0500	5.0500	5.0500	5.0500	-15.833%	3	93	-99.208%
2025-04-07	6.0000	6.0000	6.0000	6.0000	+10.092%	1	94	-99.333%
2025-04-04	5.0500	5.4500	4.9000	5.4500	+31.325%	30	94	-99.266%
2025-04-03	4.0700	4.1500	4.0500	4.1500	+5.063%	3	94	-99.036%
2025-04-02	3.9500	3.9500	3.9500	3.9500	-3.186%	5	95	-98.987%
2025-04-01	4.1900	4.1900	4.0700	4.0800	-13.191%	4	96	-99.020%
2025-03-31	4.6000	4.7000	4.6000	4.7000	+10.588%	10	96	-99.149%
2025-03-28	4.3100	4.3100	4.2500	4.2500	+8.974%	4	95	-99.059%
2025-03-26	3.9000	3.9000	3.9000	3.9000	-13.333%	1	95	-98.974%
2025-03-20	4.4500	4.6000	4.4500	4.5000	-5.263%	3	94	-99.111%
2025-03-18	4.7500	4.7500	4.7500	4.7500	+10.209%	1	93	-99.158%
2025-03-17	4.3100	4.3100	4.3100	4.3100	-7.312%	1	92	-99.072%
2025-03-12	4.6500	4.6500	4.6500	4.6500	-8.824%	2	91	-99.140%
2025-03-11	5.2500	5.2500	4.9000	5.1000	+0.990%	6	90	-99.216%
2025-03-10	4.2000	5.0500	4.2000	5.0500	+61.859%	58	86	-99.208%
2025-03-05	3.4000	3.4000	3.0800	3.1200	-4.000%	3	56	-98.718%
2025-03-04	3.3000	3.3000	3.2500	3.2500	+7.616%	2	53	-98.769%
2025-03-03	3.0200	3.0200	3.0200	3.0200	+25.833%	1	53	-98.675%
2025-02-26	2.4000	2.4000	2.4000	2.4000	+26.316%	1	52	-98.333%
2025-02-20	1.9000	1.9000	1.9000	1.9000	-0.524%	1	51	-97.895%
2025-02-19	1.9900	1.9900	1.9100	1.9100	-13.964%	4	50	-97.906%
2025-02-11	2.2200	2.2200	2.2200	2.2200	+20.000%	1	50	-98.198%
2025-02-07	1.8500	1.8500	1.8500	1.8500	-2.632%	20	50	-97.838%
2025-02-06	1.9000	1.9000	1.9000	1.9000	+7.345%	1	50	-97.895%
2025-01-30	1.7700	1.7700	1.7700	1.7700	-6.842%	1	49	-97.740%
2025-01-29	1.9000	1.9000	1.9000	1.9000	-8.654%	4	49	-97.895%
2025-01-15	2.0800	2.0800	2.0800	2.0800	-0.952%	1	49	-98.077%
2025-01-14	2.1000	2.1000	2.1000	2.1000	-1.869%	6	48	-98.095%
2025-01-08	2.1500	2.1500	2.1400	2.1400	-5.727%	10	32	-98.131%
2025-01-06	2.2700	2.2700	2.2700	2.2700	-2.991%	5	32	-98.238%
2025-01-02	2.4000	2.4000	2.3400	2.3400	-3.306%	10	27	-98.291%
2024-12-30	2.4200	2.4200	2.4200	2.4200	+3.863%	5	29	-98.347%
2024-12-27	2.3300	2.3300	2.3300	2.3300	-11.742%	10	24	-98.283%
2024-12-20	2.6400	2.6400	2.6400	2.6400	+10.460%	1	19	-98.485%
2024-12-12	2.3900	2.3900	2.3900	2.3900	+8.636%	1	19	-98.326%
2024-12-05	2.2000	2.2000	2.2000	2.2000	-1.345%	1	19	-98.182%
2024-12-02	2.2200	2.2300	2.2200	2.2300	+6.190%	5	20	-98.206%
2024-11-08	2.1000	2.1000	2.1000	2.1000	-16.335%	2	20	-98.095%
2024-11-06	2.5100	2.5100	2.5100	2.5100	-11.307%	1	20	-98.406%
2024-10-24	2.8300	2.8300	2.8300	2.8300	-20.728%	1	20	-98.587%
2024-10-16	3.5700	3.5700	3.5700	3.5700	+6.567%	1	19	-98.880%
2024-10-09	3.4000	3.4000	3.3500	3.3500	0.000%	18	18	-98.806%