Dark

TSLA20270115P75
TSLA Jan 15 2027 75.00 Put (TSLA270115P00075000)
option OPRA

EOD

Jul 29, 2026

0.3300-2.941%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.3400	0.3400	0.3300	0.3300	-2.941%	2	733	0.000%
2026-07-28	0.3400	0.3400	0.3400	0.3400	+3.030%	1	734	-2.941%
2026-07-27	0.3300	0.3300	0.3300	0.3300	-5.714%	11	734	0.000%
2026-07-24	0.3200	0.3500	0.3200	0.3500	+12.903%	4	723	-5.714%
2026-07-23	0.3000	0.3100	0.3000	0.3100	+10.714%	6	719	+6.452%
2026-07-20	0.2800	0.2800	0.2800	0.2800	0.000%	2	717	+17.857%
2026-07-10	0.2800	0.2800	0.2800	0.2800	+3.704%	15	718	+17.857%
2026-07-08	0.2700	0.2700	0.2700	0.2700	-18.182%	1	718	+22.222%
2026-07-02	0.3300	0.3300	0.3300	0.3300	+13.793%	1	718	0.000%
2026-07-01	0.2900	0.2900	0.2900	0.2900	0.000%	1	718	+13.793%
2026-06-30	0.2900	0.2900	0.2900	0.2900	-30.952%	10	717	+13.793%
2026-06-01	0.4200	0.4200	0.4200	0.4200	-14.286%	25	717	-21.429%
2026-05-26	0.4900	0.4900	0.4900	0.4900	-10.909%	1	742	-32.653%
2026-05-21	0.5600	0.5600	0.5500	0.5500	-3.509%	10	741	-40.000%
2026-05-20	0.5700	0.5700	0.5700	0.5700	-19.718%	5	741	-42.105%
2026-04-27	0.6500	0.7100	0.6500	0.7100	+12.698%	26	755	-53.521%
2026-04-24	0.6300	0.6300	0.6300	0.6300	0.000%	7	755	-47.619%
2026-04-23	0.6300	0.6300	0.6300	0.6300	-21.250%	20	752	-47.619%
2026-04-16	0.8000	0.8000	0.8000	0.8000	+1.266%	1	772	-58.750%
2026-04-13	0.7900	0.7900	0.7900	0.7900	-28.829%	3	772	-58.228%
2026-04-07	1.0600	1.1100	1.0600	1.1100	+11.000%	4	772	-70.270%
2026-04-06	1.0000	1.0000	1.0000	1.0000	+4.167%	1	768	-67.000%
2026-03-13	1.0600	1.0600	0.9600	0.9600	-8.571%	2	767	-65.625%
2026-03-09	1.0200	1.0500	1.0200	1.0500	+5.000%	6	767	-68.571%
2026-02-19	0.9500	1.0000	0.9500	1.0000	-6.542%	6	761	-67.000%
2026-02-17	1.0700	1.0700	1.0700	1.0700	+7.000%	30	755	-69.159%
2026-02-09	1.0000	1.0000	1.0000	1.0000	-1.961%	15	725	-67.000%
2026-02-06	1.0900	1.0900	1.0200	1.0200	-8.108%	5	710	-67.647%
2026-02-05	1.1500	1.1500	1.0500	1.1100	+33.735%	104	706	-70.270%
2026-01-29	0.8300	0.8300	0.8300	0.8300	-5.682%	1	705	-60.241%
2026-01-20	0.8800	0.8800	0.8800	0.8800	+6.024%	1	705	-62.500%
2026-01-16	0.9000	0.9000	0.8300	0.8300	-14.433%	5	703	-60.241%
2026-01-14	0.9700	0.9700	0.9700	0.9700	-5.825%	1	703	-65.979%
2026-01-07	1.0300	1.0300	1.0300	1.0300	-11.207%	5	703	-67.961%
2026-01-06	1.1600	1.1600	1.1600	1.1600	+5.455%	1	698	-71.552%
2026-01-05	1.1200	1.1200	1.1000	1.1000	-5.172%	10	694	-70.000%
2026-01-02	1.1500	1.1600	1.1500	1.1600	+0.870%	12	694	-71.552%
2025-12-31	1.1500	1.1500	1.1500	1.1500	+0.877%	1	704	-71.304%
2025-12-29	1.1400	1.1400	1.1400	1.1400	-1.724%	10	704	-71.053%
2025-12-26	1.1000	1.1600	1.1000	1.1600	-4.918%	2	709	-71.552%
2025-12-22	1.2200	1.2200	1.2200	1.2200	-9.630%	1	707	-72.951%
2025-12-17	1.3500	1.3500	1.3500	1.3500	-6.897%	1	706	-75.556%
2025-12-08	1.5000	1.5000	1.4500	1.4500	-2.685%	100	706	-77.241%
2025-12-05	1.4900	1.4900	1.4900	1.4900	+0.676%	1	686	-77.852%
2025-12-04	1.4800	1.4800	1.4800	1.4800	+4.225%	10	687	-77.703%
2025-12-03	1.5500	1.5500	1.4200	1.4200	-10.692%	2	677	-76.761%
2025-12-01	1.5900	1.5900	1.5900	1.5900	-2.454%	1	678	-79.245%
2025-11-26	1.6300	1.6300	1.6300	1.6300	-8.939%	1	678	-79.755%
2025-11-24	1.7900	1.7900	1.7900	1.7900	+6.548%	2	678	-81.564%
2025-11-13	1.6800	1.6800	1.6800	1.6800	-6.667%	20	677	-80.357%
2025-11-05	1.7700	1.8000	1.4800	1.8000	+7.784%	6	681	-81.667%
2025-10-31	1.6500	1.6700	1.6500	1.6700	+15.172%	10	677	-80.240%
2025-10-27	1.4500	1.4500	1.4500	1.4500	-11.043%	9	668	-77.241%
2025-10-03	1.6300	1.6300	1.6300	1.6300	+3.822%	1	668	-79.755%
2025-09-25	1.5700	1.5700	1.5700	1.5700	+8.276%	1	668	-78.981%
2025-09-24	1.4500	1.4500	1.4500	1.4500	+7.407%	4	668	-77.241%
2025-09-22	1.3500	1.3500	1.3500	1.3500	-8.784%	10	664	-75.556%
2025-09-15	1.5000	1.5000	1.4800	1.4800	-6.329%	2	664	-77.703%
2025-09-12	1.5800	1.5800	1.5800	1.5800	-8.140%	10	665	-79.114%
2025-09-09	1.7200	1.7200	1.7200	1.7200	-6.011%	1	655	-80.814%
2025-09-04	1.8300	1.8300	1.8300	1.8300	-3.175%	1	655	-81.967%
2025-08-27	1.8900	1.8900	1.8900	1.8900	-1.563%	1	656	-82.540%
2025-08-25	1.9200	1.9200	1.9200	1.9200	+2.128%	1	656	-82.813%
2025-08-13	1.8800	1.8800	1.8800	1.8800	-2.591%	1	657	-82.447%
2025-08-12	1.9300	1.9300	1.9300	1.9300	-1.531%	1	657	-82.902%
2025-08-11	2.0300	2.0300	1.9600	1.9600	+0.513%	2	658	-83.163%
2025-08-08	1.9500	1.9700	1.9500	1.9500	-2.500%	45	658	-83.077%
2025-08-07	2.0000	2.0000	2.0000	2.0000	+1.010%	21	698	-83.500%
2025-08-06	1.9800	1.9800	1.9800	1.9800	-2.941%	2	701	-83.333%
2025-08-05	2.0400	2.0400	2.0400	2.0400	-7.273%	20	699	-83.824%
2025-08-01	2.1500	2.2000	2.1500	2.2000	+5.769%	40	719	-85.000%
2025-07-31	1.9800	2.0800	1.9700	2.0800	+4.000%	53	758	-84.135%
2025-07-30	2.0300	2.0300	2.0000	2.0000	+1.523%	68	809	-83.500%
2025-07-28	1.9800	1.9800	1.9600	1.9700	-2.475%	163	877	-83.249%
2025-07-25	2.0100	2.0200	1.9700	2.0200	-0.493%	57	1,010	-83.663%
2025-07-24	2.0200	2.0600	2.0200	2.0300	-0.976%	50	959	-83.744%
2025-07-23	2.0700	2.0700	2.0500	2.0500	-2.844%	51	919	-83.902%
2025-07-22	2.0900	2.1100	2.0800	2.1100	-1.402%	18	870	-84.360%
2025-07-18	2.0800	2.1400	2.0800	2.1400	-2.727%	2	868	-84.579%
2025-07-11	2.2100	2.2100	2.2000	2.2000	-1.345%	75	867	-85.000%
2025-07-09	2.2000	2.2300	2.2000	2.2300	-3.879%	118	867	-85.202%
2025-07-08	2.3800	2.3800	2.2600	2.3200	-7.937%	266	922	-85.776%
2025-07-07	2.7200	2.7200	2.5200	2.5200	+5.882%	53	692	-86.905%
2025-07-03	2.3800	2.3800	2.3800	2.3800	-2.058%	48	689	-86.134%
2025-06-30	2.4800	2.4900	2.4300	2.4300	-5.814%	188	702	-86.420%
2025-06-27	2.5800	2.5800	2.4800	2.5800	+2.381%	155	634	-87.209%
2025-06-26	2.5200	2.5200	2.5200	2.5200	-5.618%	25	580	-86.905%
2025-06-25	2.6700	2.6700	2.6700	2.6700	-4.301%	1	580	-87.640%
2025-06-23	2.7900	2.7900	2.7900	2.7900	-4.124%	1	580	-88.172%
2025-06-20	2.9100	2.9100	2.9100	2.9100	+1.748%	30	579	-88.660%
2025-06-18	2.8100	2.8600	2.8100	2.8600	-26.667%	2	563	-88.462%
2025-06-05	2.9600	4.2800	2.8200	3.9000	+47.170%	12	563	-91.538%
2025-06-04	2.7100	2.7100	2.6500	2.6500	+0.760%	2	564	-87.547%
2025-06-03	2.7200	2.7200	2.5500	2.6300	-7.394%	247	564	-87.452%
2025-05-30	2.8900	2.8900	2.7500	2.8400	+0.353%	336	564	-88.380%
2025-05-29	2.8400	2.8500	2.8300	2.8300	-2.414%	86	443	-88.339%
2025-05-28	3.0500	3.0500	2.9000	2.9000	-0.344%	11	529	-88.621%
2025-05-27	3.0000	3.0000	2.9100	2.9100	-7.619%	16	528	-88.660%
2025-05-23	3.1300	3.1500	3.1300	3.1500	+10.140%	4	540	-89.524%
2025-05-21	2.9800	2.9800	2.8600	2.8600	-1.379%	2	540	-88.462%
2025-05-20	2.9100	2.9800	2.8800	2.9000	-3.010%	98	540	-88.621%
2025-05-16	3.0000	3.0000	2.9900	2.9900	-1.967%	96	444	-88.963%
2025-05-15	3.0800	3.1100	3.0500	3.0500	-1.613%	105	398	-89.180%
2025-05-13	3.2200	3.2500	3.0500	3.1000	-7.463%	21	433	-89.355%
2025-05-12	3.5500	3.5500	3.2900	3.3500	-14.758%	67	419	-90.149%
2025-05-08	3.9300	3.9300	3.9300	3.9300	-4.843%	3	364	-91.603%
2025-05-02	4.1300	4.1300	4.1300	4.1300	-3.730%	2	364	-92.010%
2025-04-28	4.3100	4.3100	4.2900	4.2900	-8.333%	5	363	-92.308%
2025-04-25	4.6800	4.6800	4.6800	4.6800	-8.235%	2	367	-92.949%
2025-04-23	5.2000	5.2000	5.1000	5.1000	-12.821%	2	366	-93.529%
2025-04-22	5.9100	5.9100	5.8000	5.8500	+2.094%	8	366	-94.359%
2025-04-16	5.7300	5.7300	5.7300	5.7300	-9.048%	1	367	-94.241%
2025-04-14	6.2000	6.3000	6.1500	6.3000	-3.077%	5	368	-94.762%
2025-04-10	6.5000	6.5000	6.5000	6.5000	-18.239%	100	366	-94.923%
2025-04-09	7.7800	7.9500	7.7800	7.9500	-1.852%	24	281	-95.849%
2025-04-08	6.6500	8.1000	6.6500	8.1000	0.000%	4	286	-95.926%
2025-04-07	7.5000	8.3400	7.5000	8.1000	+16.547%	33	283	-95.926%
2025-04-04	6.8500	6.9500	6.8500	6.9500	+26.364%	8	278	-95.252%
2025-04-03	5.4000	5.5000	5.4000	5.5000	+1.852%	5	279	-94.000%
2025-04-01	5.3800	5.4000	5.3000	5.4000	-8.475%	4	279	-93.889%
2025-03-31	5.8500	5.9000	5.8000	5.9000	+7.273%	3	278	-94.407%
2025-03-28	5.5900	5.5900	5.5000	5.5000	+10.000%	4	278	-94.000%
2025-03-27	5.0000	5.0000	5.0000	5.0000	-3.846%	1	278	-93.400%
2025-03-26	5.2500	5.2500	5.2000	5.2000	+5.051%	2	277	-93.654%
2025-03-25	5.1000	5.1000	4.9500	4.9500	-2.941%	2	276	-93.333%
2025-03-24	5.0000	5.1000	5.0000	5.1000	-13.706%	2	274	-93.529%
2025-03-20	5.9100	5.9100	5.9100	5.9100	+3.684%	4	272	-94.416%
2025-03-19	5.9000	5.9000	5.7000	5.7000	-9.524%	11	269	-94.211%
2025-03-18	6.5000	6.5000	6.3000	6.3000	+10.526%	2	260	-94.762%
2025-03-17	5.7000	5.7000	5.7000	5.7000	-12.308%	50	259	-94.211%
2025-03-13	6.3500	6.5000	6.3500	6.5000	+10.357%	11	212	-94.923%
2025-03-12	5.9100	5.9100	5.8900	5.8900	-10.758%	4	212	-94.397%
2025-03-10	5.5000	6.7500	5.5000	6.6000	+57.895%	24	212	-95.000%
2025-03-05	4.4900	4.4900	4.1800	4.1800	+30.625%	2	196	-92.105%
2025-02-26	3.2000	3.2000	3.2000	3.2000	+16.364%	2	195	-89.688%
2025-02-24	2.8400	2.8400	2.5300	2.7500	+10.887%	12	193	-88.000%
2025-02-19	2.5200	2.5200	2.4800	2.4800	-3.876%	2	194	-86.694%
2025-02-18	2.5800	2.5800	2.5800	2.5800	-5.839%	2	194	-87.209%
2025-02-12	2.7300	2.7400	2.7300	2.7400	+14.167%	7	194	-87.956%
2025-02-07	2.4000	2.4000	2.4000	2.4000	0.000%	4	201	-86.250%
2025-02-05	2.4000	2.4000	2.4000	2.4000	+4.348%	1	201	-86.250%
2025-01-30	2.3000	2.3000	2.3000	2.3000	-3.766%	3	200	-85.652%
2025-01-29	2.3900	2.3900	2.3900	2.3900	-3.629%	2	200	-86.192%
2025-01-27	2.4800	2.4800	2.4800	2.4800	-10.145%	4	200	-86.694%
2025-01-14	2.7600	2.7600	2.7600	2.7600	-2.473%	9	204	-88.043%
2025-01-03	2.8700	2.8700	2.8300	2.8300	-7.516%	22	204	-88.339%
2024-12-24	3.0600	3.0600	3.0600	3.0600	-4.375%	1	195	-89.216%
2024-12-20	3.2000	3.2000	3.2000	3.2000	0.000%	1	195	-89.688%
2024-12-16	3.0400	3.2400	2.9500	3.2000	+6.667%	14	186	-89.688%
2024-12-11	3.0000	3.0000	3.0000	3.0000	+2.389%	10	186	-89.000%
2024-12-03	2.8800	3.0000	2.8800	2.9300	+2.807%	63	197	-88.737%
2024-12-02	2.8500	2.8500	2.8500	2.8500	0.000%	1	137	-88.421%
2024-11-29	2.8500	2.8500	2.8500	2.8500	-5.629%	4	137	-88.421%
2024-11-21	3.0200	3.0200	3.0200	3.0200	-2.581%	1	135	-89.073%
2024-11-20	3.1500	3.1500	3.1000	3.1000	+5.085%	3	135	-89.355%
2024-11-15	2.9500	2.9500	2.9500	2.9500	+3.147%	2	136	-88.814%
2024-11-14	2.8600	2.8600	2.8600	2.8600	0.000%	15	137	-88.462%
2024-11-13	2.9500	3.0000	2.7800	2.8600	-10.625%	25	137	-88.462%
2024-11-12	3.0100	3.2000	3.0100	3.2000	+8.475%	51	114	-89.688%
2024-11-11	2.9500	2.9500	2.9500	2.9500	-7.813%	2	65	-88.814%
2024-11-07	3.2000	3.2000	3.2000	3.2000	-15.789%	1	65	-89.688%
2024-11-05	3.9500	3.9500	3.8000	3.8000	-9.524%	36	64	-91.316%
2024-11-04	4.2000	4.2000	4.2000	4.2000	+3.704%	30	63	-92.143%
2024-11-01	4.0500	4.0500	4.0500	4.0500	+1.250%	4	39	-91.852%
2024-10-29	3.9600	4.0000	3.9600	4.0000	+2.564%	2	37	-91.750%
2024-10-25	3.9000	3.9000	3.9000	3.9000	-6.024%	4	36	-91.538%
2024-10-24	4.1500	4.1500	4.1500	4.1500	-8.590%	2	34	-92.048%
2024-10-23	4.5400	4.5400	4.5400	4.5400	-1.944%	1	32	-92.731%
2024-10-21	4.4400	4.6300	4.4400	4.6300	+2.434%	6	31	-92.873%
2024-10-18	4.6300	4.6300	4.5200	4.5200	-5.833%	8	28	-92.699%
2024-10-11	4.8000	4.8000	4.8000	4.8000	+6.667%	2	24	-93.125%
2024-10-10	4.5000	4.5000	4.5000	4.5000	-1.099%	1	23	-92.667%
2024-10-07	4.5500	4.5500	4.4500	4.5500	-2.570%	18	22	-92.747%
2024-09-26	4.6200	4.6700	4.6200	4.6700	+1.965%	4	5	-92.934%
2024-09-24	4.7500	4.7500	4.5800	4.5800	0.000%	2	1	-92.795%