Dark

TSLA20270115P70
TSLA Jan 15 2027 70.00 Put (TSLA270115P00070000)
option OPRA

EOD

Jul 29, 2026

0.3300+10.000%(+0.0300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.3300	0.3300	0.3300	0.3300	+10.000%	3	4,041	0.000%
2026-07-27	0.2800	0.3300	0.2800	0.3000	+50.000%	66	4,041	+10.000%
2026-07-22	0.1900	0.2100	0.1800	0.2000	-20.000%	1,851	4,044	+65.000%
2026-07-21	0.2500	0.2500	0.2500	0.2500	+8.696%	6	3,163	+32.000%
2026-07-13	0.2300	0.2300	0.2300	0.2300	-8.000%	1	3,166	+43.478%
2026-07-10	0.2500	0.2500	0.2500	0.2500	+8.696%	3	3,166	+32.000%
2026-07-08	0.2300	0.2300	0.2300	0.2300	-14.815%	2	3,166	+43.478%
2026-07-02	0.2700	0.2700	0.2700	0.2700	+12.500%	2	3,166	+22.222%
2026-07-01	0.2400	0.2400	0.2400	0.2400	-14.286%	1	3,166	+37.500%
2026-06-30	0.2800	0.2800	0.2800	0.2800	+12.000%	1	3,165	+17.857%
2026-06-26	0.2500	0.2500	0.2500	0.2500	-16.667%	1	3,166	+32.000%
2026-06-25	0.3000	0.3000	0.3000	0.3000	+3.448%	1	3,167	+10.000%
2026-06-23	0.2900	0.2900	0.2900	0.2900	-3.333%	1	3,167	+13.793%
2026-06-15	0.3200	0.3200	0.3000	0.3000	-33.333%	6	3,166	+10.000%
2026-06-12	0.4500	0.4500	0.4500	0.4500	+4.651%	1	3,166	-26.667%
2026-06-11	0.4300	0.4300	0.4300	0.4300	-4.444%	3	3,166	-23.256%
2026-06-10	0.4500	0.4500	0.4500	0.4500	+4.651%	4	3,169	-26.667%
2026-06-09	0.4400	0.4400	0.4300	0.4300	+7.500%	10	3,173	-23.256%
2026-06-08	0.4000	0.4000	0.4000	0.4000	-11.111%	1	3,173	-17.500%
2026-06-05	0.3800	0.4500	0.3800	0.4500	+15.385%	9	3,173	-26.667%
2026-06-04	0.3900	0.4100	0.3600	0.3900	-18.750%	38	3,176	-15.385%
2026-06-03	0.4500	0.4800	0.4000	0.4800	+17.073%	6	3,190	-31.250%
2026-06-01	0.4100	0.4100	0.4100	0.4100	-6.818%	1	3,196	-19.512%
2026-05-29	0.4300	0.4400	0.4300	0.4400	+10.000%	12	3,196	-25.000%
2026-05-22	0.4000	0.4000	0.4000	0.4000	-16.667%	3	3,198	-17.500%
2026-05-19	0.5000	0.5000	0.4800	0.4800	+6.667%	7	3,198	-31.250%
2026-05-18	0.4500	0.4600	0.4500	0.4500	+9.756%	52	3,147	-26.667%
2026-05-14	0.4100	0.4100	0.4100	0.4100	-2.381%	6	3,147	-19.512%
2026-05-13	0.4500	0.4500	0.4200	0.4200	-17.647%	92	3,102	-21.429%
2026-05-07	0.5100	0.5100	0.5100	0.5100	-3.774%	1	3,102	-35.294%
2026-05-05	0.5300	0.5300	0.5300	0.5300	-7.018%	1	3,102	-37.736%
2026-04-23	0.5700	0.5700	0.5700	0.5700	-5.000%	5	3,102	-42.105%
2026-04-21	0.6000	0.6000	0.6000	0.6000	-6.250%	9	3,102	-45.000%
2026-04-16	0.6400	0.6400	0.6400	0.6400	-8.571%	20	3,102	-48.438%
2026-04-13	0.7000	0.7000	0.7000	0.7000	-23.913%	3	3,102	-52.857%
2026-04-07	0.9200	0.9200	0.9200	0.9200	0.000%	4	3,099	-64.130%
2026-04-02	0.9200	0.9200	0.9200	0.9200	+9.524%	1	3,094	-64.130%
2026-04-01	0.8200	0.8400	0.8200	0.8400	-8.696%	4	3,094	-60.714%
2026-03-31	0.9200	0.9200	0.9200	0.9200	-7.071%	1	3,097	-64.130%
2026-03-27	0.9900	0.9900	0.9900	0.9900	+8.791%	1	3,097	-66.667%
2026-03-13	0.9100	0.9100	0.9100	0.9100	+3.409%	1	3,097	-63.736%
2026-03-12	0.8800	0.8800	0.8800	0.8800	-9.278%	10	3,096	-62.500%
2026-03-09	0.9500	0.9700	0.9500	0.9700	+4.301%	48	3,096	-65.979%
2026-03-05	0.9300	0.9300	0.9300	0.9300	-2.105%	1	3,096	-64.516%
2026-03-03	0.9500	0.9500	0.9500	0.9500	+7.955%	2	3,097	-65.263%
2026-03-02	0.8800	0.8800	0.8800	0.8800	+1.149%	2	3,097	-62.500%
2026-02-23	0.9400	0.9400	0.8700	0.8700	+2.353%	7	3,099	-62.069%
2026-02-20	0.8400	0.8500	0.8400	0.8500	-6.593%	2	3,098	-61.176%
2026-02-19	0.9100	0.9100	0.9100	0.9100	-5.208%	10	3,096	-63.736%
2026-02-17	0.9600	0.9600	0.9600	0.9600	+2.128%	2	3,096	-65.625%
2026-02-13	0.9400	0.9400	0.9400	0.9400	+5.618%	1	3,095	-64.894%
2026-02-11	0.8900	0.8900	0.8900	0.8900	-6.316%	1	3,095	-62.921%
2026-02-06	0.9500	0.9500	0.9500	0.9500	-2.062%	2	3,096	-65.263%
2026-02-05	0.9000	0.9700	0.9000	0.9700	+16.867%	56	3,094	-65.979%
2026-02-04	0.8300	0.8300	0.8300	0.8300	+3.750%	6	3,069	-60.241%
2026-02-02	0.8000	0.8000	0.8000	0.8000	+5.263%	1	3,064	-58.750%
2026-01-29	0.7400	0.7600	0.7400	0.7600	-5.000%	6	3,065	-56.579%
2026-01-20	0.8000	0.8000	0.8000	0.8000	-2.439%	15	3,060	-58.750%
2026-01-15	0.7800	0.8200	0.7800	0.8200	-4.651%	5	3,067	-59.756%
2026-01-12	0.8500	0.8600	0.8500	0.8600	-6.522%	1,002	3,063	-61.628%
2026-01-07	0.9300	0.9500	0.9100	0.9200	-9.804%	36	3,261	-64.130%
2026-01-06	1.0200	1.0200	1.0200	1.0200	+5.155%	2	3,270	-67.647%
2026-01-05	0.9500	0.9700	0.9500	0.9700	-4.902%	13	3,260	-65.979%
2026-01-02	1.0500	1.0500	1.0200	1.0200	-0.971%	3	3,260	-67.647%
2025-12-30	1.0600	1.0600	1.0300	1.0300	+1.980%	3	3,258	-67.961%
2025-12-29	1.0000	1.0100	1.0000	1.0100	-2.885%	6	3,258	-67.327%
2025-12-26	1.0400	1.0400	1.0400	1.0400	0.000%	1	3,258	-68.269%
2025-12-23	1.0400	1.0400	1.0400	1.0400	-8.772%	1	3,259	-68.269%
2025-12-18	1.1400	1.1500	1.1400	1.1400	-5.785%	50	3,259	-71.053%
2025-12-16	1.2100	1.2100	1.2100	1.2100	+3.419%	50	3,299	-72.727%
2025-12-12	1.1700	1.1700	1.1700	1.1700	-4.098%	9	3,299	-71.795%
2025-12-10	1.2200	1.2200	1.2200	1.2200	-8.271%	1	3,308	-72.951%
2025-12-03	1.3300	1.3300	1.3300	1.3300	0.000%	20	3,309	-75.188%
2025-12-02	1.3300	1.3300	1.3200	1.3300	-16.875%	1,011	3,289	-75.188%
2025-11-24	1.6100	1.6300	1.5900	1.6000	-12.568%	16	2,289	-79.375%
2025-11-21	1.8300	1.8300	1.8300	1.8300	+10.909%	5	2,291	-81.967%
2025-11-20	1.6500	1.6500	1.6500	1.6500	+9.272%	20	2,291	-80.000%
2025-11-17	1.5100	1.5100	1.5100	1.5100	-6.790%	3	2,291	-78.146%
2025-11-14	1.6200	1.6200	1.6200	1.6200	-5.263%	20	2,291	-79.630%
2025-11-06	1.7100	1.7100	1.7100	1.7100	+20.423%	1	2,271	-80.702%
2025-10-29	1.4200	1.4200	1.4200	1.4200	-0.699%	1	2,272	-76.761%
2025-10-28	1.3800	1.4300	1.3800	1.4300	+6.716%	10	2,273	-76.923%
2025-09-24	1.3400	1.3400	1.3400	1.3400	+9.836%	5	2,283	-75.373%
2025-09-22	1.2200	1.2200	1.2200	1.2200	-10.949%	3	2,288	-72.951%
2025-09-12	1.3700	1.3700	1.3700	1.3700	-9.868%	1	2,285	-75.912%
2025-09-09	1.5200	1.5200	1.5200	1.5200	-1.935%	1	2,285	-78.289%
2025-09-05	1.5500	1.5500	1.5500	1.5500	-3.125%	15	2,285	-78.710%
2025-09-04	1.6000	1.6000	1.6000	1.6000	0.000%	5	2,285	-79.375%
2025-09-03	1.5900	1.6000	1.5900	1.6000	-5.325%	60	2,285	-79.375%
2025-08-26	1.6900	1.6900	1.6900	1.6900	-8.152%	10	2,345	-80.473%
2025-08-20	1.8400	1.8400	1.8400	1.8400	+5.747%	10	2,345	-82.065%
2025-08-19	1.6900	1.7400	1.6900	1.7400	-0.571%	13	2,345	-81.034%
2025-08-12	1.7500	1.7500	1.7500	1.7500	-1.685%	5	2,345	-81.143%
2025-08-11	1.7400	1.7800	1.7400	1.7800	+1.136%	4	2,350	-81.461%
2025-08-07	1.7600	1.7600	1.7600	1.7600	-6.878%	1	2,350	-81.250%
2025-08-01	1.8900	1.8900	1.8900	1.8900	+3.279%	2	2,349	-82.540%
2025-07-31	1.8100	1.8300	1.8100	1.8300	+2.235%	7	2,348	-81.967%
2025-07-30	1.7900	1.7900	1.7700	1.7900	+3.468%	186	2,346	-81.564%
2025-07-29	1.7500	1.8000	1.7300	1.7300	0.000%	8	2,463	-80.925%
2025-07-28	1.7300	1.7300	1.7300	1.7300	-1.143%	80	2,463	-80.925%
2025-07-25	1.7500	1.7500	1.7500	1.7500	-2.778%	2	2,383	-81.143%
2025-07-24	1.8900	1.8900	1.7500	1.8000	-1.099%	121	2,385	-81.667%
2025-07-23	1.8900	1.8900	1.8200	1.8200	-2.674%	110	2,398	-81.868%
2025-07-22	1.9000	1.9000	1.8400	1.8700	-1.579%	42	2,408	-82.353%
2025-07-21	1.9000	1.9000	1.9000	1.9000	0.000%	20	2,393	-82.632%
2025-07-18	1.8500	1.9000	1.8100	1.9000	+0.529%	32	2,373	-82.632%
2025-07-17	1.8900	1.8900	1.8700	1.8900	-2.073%	30	2,355	-82.540%
2025-07-15	1.9400	1.9700	1.9300	1.9300	0.000%	22	2,375	-82.902%
2025-07-14	1.9300	1.9700	1.9300	1.9300	0.000%	80	2,395	-82.902%
2025-07-11	1.9300	1.9400	1.9000	1.9300	+1.579%	110	2,422	-82.902%
2025-07-10	1.9200	1.9200	1.9000	1.9000	-1.554%	62	2,421	-82.632%
2025-07-09	1.9700	1.9900	1.9300	1.9300	-4.455%	22	2,371	-82.902%
2025-07-08	2.0200	2.0200	2.0200	2.0200	-2.885%	118	2,375	-83.663%
2025-07-03	2.0700	2.0800	2.0600	2.0800	-3.256%	124	2,381	-84.135%
2025-06-30	2.1600	2.1600	2.1300	2.1500	-0.463%	153	2,419	-84.651%
2025-06-27	2.2000	2.2000	2.1500	2.1600	-2.262%	84	2,448	-84.722%
2025-06-26	2.2300	2.2300	2.2100	2.2100	-5.957%	41	2,436	-85.068%
2025-06-25	2.2400	2.3500	2.2400	2.3500	+4.444%	54	2,477	-85.957%
2025-06-24	2.3000	2.3200	2.2500	2.2500	-2.597%	111	2,473	-85.333%
2025-06-23	2.3700	2.3700	2.2900	2.3100	-8.333%	193	2,434	-85.714%
2025-06-20	2.5500	2.5500	2.5000	2.5200	-1.946%	8	2,244	-86.905%
2025-06-13	2.5700	2.5700	2.5700	2.5700	-3.383%	2	2,244	-87.160%
2025-06-11	2.7500	2.7500	2.6600	2.6600	-3.273%	2	2,243	-87.594%
2025-06-09	3.2500	3.2500	2.7500	2.7500	-10.131%	118	2,243	-88.000%
2025-06-06	3.0000	3.1000	3.0000	3.0600	-12.571%	26	2,319	-89.216%
2025-06-05	2.5100	3.5000	2.5000	3.5000	+52.838%	6	2,331	-90.571%
2025-06-03	2.3700	2.3700	2.2400	2.2900	-4.583%	322	2,331	-85.590%
2025-05-30	2.4500	2.4500	2.4000	2.4000	-2.041%	340	2,192	-86.250%
2025-05-29	2.4500	2.4500	2.4500	2.4500	-2.778%	50	2,278	-86.531%
2025-05-28	2.5800	2.5800	2.5200	2.5200	0.000%	30	2,228	-86.905%
2025-05-27	2.5300	2.5300	2.5200	2.5200	-4.183%	30	2,218	-86.905%
2025-05-23	2.7000	2.7000	2.6300	2.6300	-0.755%	8	2,188	-87.452%
2025-05-22	2.7300	2.7300	2.6500	2.6500	+4.743%	2	2,188	-87.547%
2025-05-21	2.6000	2.6000	2.5000	2.5300	-3.802%	6	2,188	-86.957%
2025-05-20	2.5600	2.6300	2.5300	2.6300	-0.755%	98	2,188	-87.452%
2025-05-19	2.8300	2.8300	2.6500	2.6500	+0.379%	67	2,284	-87.547%
2025-05-16	2.6000	2.6800	2.6000	2.6400	-1.493%	94	2,240	-87.500%
2025-05-15	2.7200	2.7200	2.6400	2.6800	-2.545%	153	2,285	-87.687%
2025-05-13	2.8100	2.8200	2.7500	2.7500	-5.498%	29	2,230	-88.000%
2025-05-12	2.9100	2.9100	2.9100	2.9100	-13.134%	50	2,230	-88.660%
2025-05-09	3.3000	3.3500	3.3000	3.3500	0.000%	94	2,280	-90.149%
2025-05-08	3.4100	3.4100	3.3500	3.3500	-6.944%	31	2,253	-90.149%
2025-05-07	3.6000	3.6000	3.6000	3.6000	-5.263%	2	2,224	-90.833%
2025-05-06	3.8000	3.8000	3.8000	3.8000	+1.877%	25	2,224	-91.316%
2025-05-05	3.7000	3.7300	3.7000	3.7300	-3.117%	7	2,249	-91.153%
2025-05-01	3.7500	3.8500	3.7500	3.8500	+1.316%	6	2,249	-91.429%
2025-04-29	3.8000	3.8000	3.8000	3.8000	-1.299%	88	2,254	-91.316%
2025-04-28	3.8000	3.8900	3.8000	3.8500	-6.098%	5	2,262	-91.429%
2025-04-25	4.1000	4.1000	4.1000	4.1000	-5.747%	2	2,264	-91.951%
2025-04-24	4.5000	4.5500	4.3500	4.3500	-4.396%	9	2,264	-92.414%
2025-04-23	4.7500	4.7500	4.5500	4.5500	-11.133%	3	2,269	-92.747%
2025-04-22	5.0700	5.1200	5.0700	5.1200	-7.246%	4	2,266	-93.555%
2025-04-21	5.6500	5.6500	5.5100	5.5200	-2.473%	12	2,266	-94.022%
2025-04-10	5.8500	5.9800	5.6600	5.6600	+9.903%	9	2,275	-94.170%
2025-04-09	5.6500	5.6500	5.1500	5.1500	-19.405%	86	2,275	-93.592%
2025-04-08	5.7000	6.3900	5.7000	6.3900	-8.714%	9	2,274	-94.836%
2025-04-07	6.5500	7.0000	6.5500	7.0000	+14.754%	3	2,277	-95.286%
2025-04-04	5.6500	6.1000	5.6500	6.1000	+31.466%	40	2,275	-94.590%
2025-04-03	4.6800	4.6800	4.6400	4.6400	+3.111%	2	2,282	-92.888%
2025-04-02	5.0000	5.0000	4.4000	4.5000	-5.263%	48	2,282	-92.667%
2025-04-01	4.7900	4.7900	4.6500	4.7500	-2.062%	4	2,293	-93.053%
2025-03-28	4.8500	4.8500	4.8500	4.8500	+3.854%	20	2,293	-93.196%
2025-03-26	4.6700	4.6700	4.6700	4.6700	+6.136%	10	2,293	-92.934%
2025-03-25	4.4000	4.4000	4.4000	4.4000	-2.222%	28	2,283	-92.500%
2025-03-24	4.3500	4.5000	4.3500	4.5000	-9.091%	5	2,255	-92.667%
2025-03-21	4.9000	4.9500	4.9000	4.9500	-3.320%	26	2,256	-93.333%
2025-03-20	5.1200	5.1200	5.1200	5.1200	-0.583%	1	2,247	-93.555%
2025-03-19	5.5500	5.5500	5.1500	5.1500	-3.918%	1,963	2,246	-93.592%
2025-03-18	5.6000	5.6200	5.3500	5.3600	+0.563%	534	806	-93.843%
2025-03-17	4.9000	5.3300	4.9000	5.3300	+6.175%	35	272	-93.809%
2025-03-14	5.0200	5.0200	5.0200	5.0200	-8.394%	60	282	-93.426%
2025-03-13	5.5100	5.5100	5.4800	5.4800	+3.396%	75	277	-93.978%
2025-03-12	5.2500	5.5100	5.2400	5.3000	-13.115%	59	277	-93.774%
2025-03-11	5.6500	6.2500	5.6500	6.1000	+5.172%	78	222	-94.590%
2025-03-10	4.7300	5.9000	4.7300	5.8000	+42.857%	30	226	-94.310%
2025-03-07	4.0000	4.0600	4.0000	4.0600	+1.500%	52	233	-91.872%
2025-03-06	4.0000	4.0000	4.0000	4.0000	-2.439%	1	232	-91.750%
2025-03-04	3.9900	4.3000	3.9900	4.1000	+33.987%	24	232	-91.951%
2025-02-27	3.0600	3.0600	3.0600	3.0600	+42.326%	10	218	-89.216%
2025-02-19	2.2000	2.2300	2.1500	2.1500	-2.715%	17	223	-84.651%
2025-02-18	2.2100	2.2700	2.2100	2.2100	-4.741%	9	236	-85.068%
2025-02-11	2.3200	2.3200	2.3200	2.3200	+7.907%	1	243	-85.776%
2025-02-07	2.1500	2.1500	2.1500	2.1500	+5.911%	20	242	-84.651%
2025-01-31	2.0300	2.0300	2.0300	2.0300	-16.461%	2	232	-83.744%
2025-01-15	2.3300	2.4300	2.3300	2.4300	-1.220%	11	231	-86.420%
2025-01-14	2.2900	2.4600	2.2900	2.4600	-1.205%	21	227	-86.585%
2025-01-13	2.4900	2.4900	2.4900	2.4900	-2.353%	1	224	-86.747%
2025-01-06	2.5500	2.5500	2.5500	2.5500	+1.190%	4	223	-87.059%
2024-12-24	2.7000	2.7000	2.5200	2.5200	-12.195%	8	219	-86.905%
2024-12-23	2.8500	2.9000	2.8500	2.8700	-1.375%	31	219	-88.502%
2024-12-20	2.9100	2.9100	2.9100	2.9100	+2.105%	2	209	-88.660%
2024-12-19	2.8500	2.8500	2.8500	2.8500	+0.707%	1	209	-88.421%
2024-12-18	2.8300	2.8300	2.8300	2.8300	+4.815%	6	208	-88.339%
2024-12-17	2.7100	2.8500	2.7000	2.7000	+4.247%	36	208	-87.778%
2024-12-16	2.8200	2.8200	2.5900	2.5900	-1.894%	8	203	-87.259%
2024-12-13	2.5800	2.6400	2.5700	2.6400	-5.376%	28	203	-87.500%
2024-12-10	2.7900	2.7900	2.7900	2.7900	+5.283%	1	189	-88.172%
2024-12-04	2.6500	2.6500	2.6500	2.6500	+1.923%	1	188	-87.547%
2024-12-03	2.6000	2.6000	2.6000	2.6000	+4.839%	1	187	-87.308%
2024-12-02	2.4800	2.4800	2.4800	2.4800	-0.800%	1	186	-86.694%
2024-11-29	2.5000	2.5000	2.5000	2.5000	-1.186%	2	185	-86.800%
2024-11-27	2.6200	2.6200	2.5300	2.5300	+0.397%	76	177	-86.957%
2024-11-22	2.5200	2.5200	2.5200	2.5200	-5.618%	20	177	-86.905%
2024-11-19	2.6600	2.6900	2.6600	2.6700	+11.250%	50	176	-87.640%
2024-11-11	2.4000	2.4000	2.4000	2.4000	-18.919%	5	132	-86.250%
2024-11-08	2.5000	2.9600	2.4000	2.9600	-10.303%	36	132	-88.851%
2024-10-29	3.3000	3.3000	3.3000	3.3000	-2.941%	1	130	-90.000%
2024-10-28	3.3900	3.4000	3.3900	3.4000	0.000%	3	130	-90.294%
2024-10-24	3.7500	3.7500	3.4000	3.4000	-13.924%	2	127	-90.294%
2024-10-23	3.9500	3.9500	3.9500	3.9500	-5.952%	1	125	-91.646%
2024-10-11	3.7500	4.2000	3.7500	4.2000	+5.000%	28	124	-92.143%
2024-10-10	4.0800	4.0800	4.0000	4.0000	+3.093%	105	113	-91.750%
2024-10-08	4.0000	4.0000	3.8800	3.8800	+10.857%	20	21	-91.495%
2024-10-03	3.5000	3.5000	3.5000	3.5000	0.000%	1	1	-90.571%