Dark

TSLA20270115P650
TSLA Jan 15 2027 650.00 Put (TSLA270115P00650000)
option OPRA

EOD

Jul 30, 2026

343.50+1.015%(+3.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	343.5000	343.5000	343.5000	343.5000	+1.015%	1	552	0.000%
2026-07-24	339.9100	340.0500	339.9100	340.0500	+3.406%	2	552	+1.015%
2026-07-23	322.2000	330.9000	322.2000	328.8500	+21.517%	2,530	552	+4.455%
2026-07-17	270.6500	270.6500	270.6200	270.6200	+12.735%	2	552	+26.931%
2026-06-29	257.6500	257.6500	240.0500	240.0500	-9.117%	122	552	+43.095%
2026-06-26	264.1400	264.1400	264.1300	264.1300	-4.546%	6	609	+30.050%
2026-06-25	276.4500	276.7100	275.9700	276.7100	+17.250%	131	614	+24.137%
2026-06-04	234.0000	236.0000	234.0000	236.0000	+3.713%	2	493	+45.551%
2026-06-03	227.5500	227.5500	227.5500	227.5500	-3.355%	34	494	+50.956%
2026-06-01	235.4500	235.4500	235.4500	235.4500	+0.844%	15	494	+45.891%
2026-05-22	233.4800	233.4800	233.4800	233.4800	-9.134%	2	494	+47.122%
2026-05-19	256.9500	256.9500	256.9500	256.9500	+3.309%	5	496	+33.684%
2026-05-18	248.7200	248.7200	248.7200	248.7200	+14.644%	2	500	+38.107%
2026-05-13	215.2000	216.9500	215.2000	216.9500	-21.650%	20	500	+58.331%
2026-04-24	276.9100	276.9100	276.9000	276.9000	-4.845%	5	495	+24.052%
2026-04-14	291.0000	291.0000	291.0000	291.0000	-4.534%	3	492	+18.041%
2026-04-08	304.8200	304.8200	304.8200	304.8200	-0.473%	1	620	+12.689%
2026-04-07	308.9200	308.9200	306.2700	306.2700	+12.043%	61	621	+12.156%
2026-04-01	273.6000	273.6000	273.3500	273.3500	-7.605%	10	664	+25.663%
2026-03-30	294.3500	297.0800	294.3000	295.8500	+2.423%	34	669	+16.106%
2026-03-27	289.0500	289.0500	288.8500	288.8500	+8.959%	7	668	+18.920%
2026-03-25	265.2000	265.2000	265.1000	265.1000	-1.486%	2	667	+29.574%
2026-03-24	269.1500	269.1500	269.1000	269.1000	-5.791%	2	667	+27.648%
2026-03-20	285.6400	285.6400	285.6400	285.6400	+5.259%	5	666	+20.256%
2026-03-19	268.4500	271.3700	268.4500	271.3700	+7.240%	338	661	+26.580%
2026-03-18	252.9000	253.0500	252.9000	253.0500	-2.033%	2	812	+35.744%
2026-03-17	258.0000	258.3000	256.6500	258.3000	-0.692%	43	813	+32.985%
2026-03-16	260.0500	260.1000	260.0500	260.1000	+1.721%	20	833	+32.065%
2026-03-12	255.7000	255.7000	255.7000	255.7000	-4.035%	10	843	+34.337%
2026-03-09	269.3500	270.4500	266.3000	266.4500	+5.441%	43	848	+28.917%
2026-03-05	252.7000	252.7000	252.7000	252.7000	-4.551%	2	882	+35.932%
2026-03-03	264.4500	264.7500	264.4500	264.7500	+4.253%	5	883	+29.745%
2026-02-23	253.9500	253.9500	253.9500	253.9500	-3.441%	5	881	+35.263%
2026-02-05	263.0000	263.0000	263.0000	263.0000	+6.521%	4	881	+30.608%
2026-02-03	247.1000	247.1000	246.9000	246.9000	+0.652%	2	881	+39.125%
2026-02-02	245.3000	245.3000	245.3000	245.3000	+4.210%	20	882	+40.033%
2026-01-26	233.7800	235.5800	233.7800	235.3900	+4.021%	5	862	+45.928%
2026-01-22	228.0300	228.0500	226.2900	226.2900	-5.677%	7	863	+51.796%
2026-01-21	239.9100	239.9100	239.9100	239.9100	+4.490%	5	858	+43.179%
2026-01-09	229.6000	229.6000	229.6000	229.6000	+2.044%	1	859	+49.608%
2025-12-30	225.0000	225.0000	225.0000	225.0000	+6.939%	1	859	+52.667%
2025-12-23	210.4000	210.4000	210.4000	210.4000	+1.154%	1	858	+63.260%
2025-12-22	208.0000	208.0000	208.0000	208.0000	-4.949%	5	857	+65.144%
2025-12-17	218.8300	218.8300	218.8300	218.8300	+0.918%	2	852	+56.971%
2025-12-15	223.9500	223.9500	216.8400	216.8400	-7.562%	11	853	+58.412%
2025-12-12	229.1200	234.5800	229.1200	234.5800	+1.770%	7	857	+46.432%
2025-12-10	230.5000	230.5000	230.5000	230.5000	-0.432%	1	851	+49.024%
2025-12-05	231.5000	231.5000	231.5000	231.5000	-1.615%	1	851	+48.380%
2025-12-04	235.3000	235.3000	235.3000	235.3000	-0.587%	1	850	+45.984%
2025-12-03	240.0000	240.0000	236.6900	236.6900	-5.758%	5	850	+45.127%
2025-12-02	251.1500	251.1500	251.1500	251.1500	-3.318%	1	850	+36.771%
2025-11-24	261.9800	261.9800	259.7700	259.7700	-4.776%	2	849	+32.232%
2025-11-21	277.8800	277.8800	272.7900	272.8000	+0.320%	33	849	+25.916%
2025-11-20	262.1500	271.9300	262.1500	271.9300	+10.667%	2	845	+26.319%
2025-11-10	245.7200	245.7200	245.7200	245.7200	+2.511%	1	843	+39.793%
2025-11-05	239.7000	239.7000	239.7000	239.7000	-0.819%	1	843	+43.304%
2025-11-04	241.6800	241.6800	241.6800	241.6800	-1.186%	5	842	+42.130%
2025-10-21	244.6400	244.6400	244.5700	244.5800	+0.106%	3	837	+40.445%
2025-10-20	244.3200	244.3200	244.3200	244.3200	-2.233%	1	838	+40.594%
2025-10-08	249.9000	249.9000	249.9000	249.9000	+3.009%	2	839	+37.455%
2025-10-01	242.6000	242.6000	242.6000	242.6000	-8.176%	10	837	+41.591%
2025-09-16	265.4800	265.4800	264.2000	264.2000	-4.189%	20	830	+30.015%
2025-09-15	275.7500	275.7500	275.7500	275.7500	-2.441%	1	820	+24.569%
2025-09-12	283.9200	283.9200	282.6500	282.6500	-12.830%	6	821	+21.528%
2025-08-29	324.2500	324.2500	324.2500	324.2500	+3.903%	3	822	+5.937%
2025-08-27	311.1000	312.9100	309.9100	312.0700	-1.040%	899	822	+10.071%
2025-08-25	319.1500	319.1500	314.9400	315.3500	-4.352%	23	616	+8.927%
2025-07-28	329.7000	329.7000	329.7000	329.7000	-4.843%	4	617	+4.186%
2025-07-24	346.4800	346.4800	346.4800	346.4800	+5.586%	4	621	-0.860%
2025-07-23	328.1500	328.1500	328.1500	328.1500	-5.370%	1	621	+4.678%
2025-07-11	346.7700	346.7700	346.7700	346.7700	-2.743%	10	621	-0.943%
2025-07-09	356.7100	356.7100	356.5500	356.5500	+3.730%	40	611	-3.660%
2025-07-02	343.7300	343.7300	343.7300	343.7300	+1.725%	1	572	-0.067%
2025-06-16	337.5000	337.9000	337.0500	337.9000	-0.967%	57	571	+1.657%
2025-06-12	341.3500	341.3500	341.2000	341.2000	-0.626%	2	534	+0.674%
2025-06-10	343.3500	343.3500	343.3500	343.3500	-4.333%	1	534	+0.044%
2025-06-09	358.9000	358.9000	358.9000	358.9000	+9.214%	1	534	-4.291%
2025-05-21	328.2200	328.6200	328.2200	328.6200	-0.869%	2	533	+4.528%
2025-05-19	331.4200	331.5000	331.4200	331.5000	+1.144%	4	533	+3.620%
2025-05-14	326.8200	327.7500	326.8200	327.7500	-5.088%	2	535	+4.805%
2025-05-12	345.1200	345.3200	345.1200	345.3200	-8.887%	22	535	-0.527%
2025-05-07	379.0000	379.0000	379.0000	379.0000	-0.733%	3	535	-9.367%
2025-04-28	370.8500	381.8000	370.7000	381.8000	-6.593%	33	535	-10.031%
2025-04-17	408.7500	408.7500	408.7500	408.7500	+2.451%	10	495	-15.963%
2025-04-15	398.5500	399.4000	397.8500	398.9700	+0.098%	60	495	-13.903%
2025-04-14	392.6300	403.3200	391.8200	398.5800	-1.141%	90	435	-13.819%
2025-04-11	403.1800	403.1800	403.1800	403.1800	-3.314%	2	345	-14.802%
2025-04-07	417.0000	417.0000	417.0000	417.0000	+6.732%	1	345	-17.626%
2025-04-03	390.3500	390.7000	390.3500	390.7000	+3.112%	4	345	-12.081%
2025-03-25	382.8400	382.8400	378.9100	378.9100	-9.091%	6	345	-9.345%
2025-03-19	415.6600	416.8000	415.6600	416.8000	+2.337%	5	345	-17.586%
2025-03-14	407.2800	407.2800	407.2800	407.2800	-3.280%	2	343	-15.660%
2025-03-11	421.0900	421.0900	421.0900	421.0900	+1.868%	1	343	-18.426%
2025-03-10	413.3700	413.3700	413.3700	413.3700	+3.433%	1	344	-16.903%
2025-03-07	397.1800	400.5000	397.1800	399.6500	+2.030%	6	345	-14.050%
2025-03-04	391.7000	391.7000	391.7000	391.7000	+6.794%	1	348	-12.305%
2025-02-28	366.7800	366.7800	366.7800	366.7800	+23.143%	2	347	-6.347%
2025-01-29	296.7000	297.8500	296.7000	297.8500	+5.099%	6	347	+15.327%
2025-01-16	283.4000	283.4000	283.4000	283.4000	-2.595%	1	340	+21.207%
2025-01-07	290.9500	290.9500	290.9500	290.9500	+2.303%	10	340	+18.062%
2025-01-06	284.4000	284.4000	284.4000	284.4000	-1.907%	20	310	+20.781%
2025-01-03	301.0300	301.0300	289.9300	289.9300	-5.919%	8	310	+18.477%
2025-01-02	308.1700	308.1700	308.1700	308.1700	+14.583%	1	307	+11.464%
2024-12-24	270.1200	270.1200	268.9500	268.9500	-3.290%	2	306	+27.719%
2024-12-23	285.0700	286.7000	277.3500	278.1000	+0.144%	53	306	+23.517%
2024-12-19	276.1200	277.7000	276.1200	277.7000	+6.873%	2	255	+23.695%
2024-12-18	259.8400	259.8400	259.8400	259.8400	-0.775%	1	255	+32.197%
2024-12-17	260.9000	261.8700	260.6400	261.8700	-3.661%	11	255	+31.172%
2024-12-16	271.4500	271.8200	271.4500	271.8200	-3.473%	6	261	+26.370%
2024-12-13	281.6000	281.6000	281.6000	281.6000	-1.817%	2	261	+21.982%
2024-12-11	292.8600	292.8600	286.2700	286.8100	-1.962%	36	260	+19.766%
2024-12-10	292.5500	292.5500	292.5500	292.5500	-3.823%	50	241	+17.416%
2024-12-09	294.0500	306.4800	294.0500	304.1800	-0.572%	270	203	+12.927%
2024-12-06	307.2000	307.2000	305.8300	305.9300	-0.737%	208	144	+12.281%
2024-12-05	308.2000	308.2000	308.2000	308.2000	-3.146%	1	126	+11.454%
2024-12-04	318.2100	318.2100	318.2100	318.2100	-0.773%	2	126	+7.948%
2024-12-03	322.2700	322.2700	320.6900	320.6900	-1.677%	4	124	+7.113%
2024-11-29	328.8600	328.8600	326.1600	326.1600	-1.649%	20	124	+5.316%
2024-11-27	332.6100	332.6100	319.0100	331.6300	+1.758%	213	18	+3.579%
2024-11-25	325.9000	325.9000	325.9000	325.9000	+1.236%	1	18	+5.400%
2024-11-22	326.6500	326.9500	321.9200	321.9200	-1.484%	8	17	+6.704%
2024-11-19	325.8700	326.7700	325.8700	326.7700	-1.611%	4	18	+5.120%
2024-11-12	332.1200	332.1200	332.1200	332.1200	+2.112%	1	17	+3.426%
2024-11-11	325.0000	326.2000	323.1600	325.2500	0.000%	18	16	+5.611%