Dark

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

EOD

Sep 23, 2026

0.0700-41.667%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.0700	0.0700	0.0700	0.0700	-41.667%	1	830	0.000%
2026-09-22	0.1200	0.1200	0.1200	0.1200	+20.000%	1	830	-41.667%
2026-09-21	0.1000	0.1000	0.1000	0.1000	-16.667%	83	830	-30.000%
2026-09-16	0.2400	0.2400	0.1200	0.1200	0.000%	2	796	-41.667%
2026-09-15	0.1300	0.1300	0.1200	0.1200	-7.692%	4	797	-41.667%
2026-09-14	0.1300	0.1300	0.1300	0.1300	-31.579%	2	797	-46.154%
2026-09-11	0.1900	0.1900	0.1900	0.1900	+58.333%	1	798	-63.158%
2026-09-10	0.1800	0.1800	0.1200	0.1200	-36.842%	2	799	-41.667%
2026-09-09	0.1900	0.1900	0.1900	0.1900	0.000%	1	801	-63.158%
2026-09-08	0.1900	0.1900	0.1900	0.1900	+72.727%	1	802	-63.158%
2026-09-04	0.1000	0.1300	0.1000	0.1100	-42.105%	8	800	-36.364%
2026-09-03	0.1900	0.1900	0.1900	0.1900	+5.556%	1	800	-63.158%
2026-09-02	0.2000	0.2100	0.1800	0.1800	+38.462%	12	801	-61.111%
2026-09-01	0.1300	0.1300	0.1300	0.1300	-13.333%	1	809	-46.154%
2026-08-31	0.2500	0.2600	0.1500	0.1500	+25.000%	19	809	-53.333%
2026-08-26	0.1200	0.1200	0.1200	0.1200	-7.692%	1	824	-41.667%
2026-08-25	0.1300	0.1300	0.1300	0.1300	0.000%	94	825	-46.154%
2026-08-24	0.1300	0.1500	0.1300	0.1300	-13.333%	49	781	-46.154%
2026-08-21	0.1300	0.1500	0.1300	0.1500	+7.143%	60	765	-53.333%
2026-08-20	0.1400	0.1600	0.1400	0.1400	-17.647%	60	740	-50.000%
2026-08-17	0.1700	0.1700	0.1700	0.1700	-5.556%	1	733	-58.824%
2026-08-13	0.1800	0.1800	0.1800	0.1800	-18.182%	6	733	-61.111%
2026-08-12	0.2200	0.2200	0.2200	0.2200	+29.412%	1	733	-68.182%
2026-08-11	0.1700	0.1700	0.1700	0.1700	-48.485%	1	733	-58.824%
2026-07-29	0.3400	0.3400	0.3300	0.3300	-2.941%	2	733	-78.788%
2026-07-28	0.3400	0.3400	0.3400	0.3400	+3.030%	1	734	-79.412%
2026-07-27	0.3300	0.3300	0.3300	0.3300	-5.714%	11	734	-78.788%
2026-07-24	0.3200	0.3500	0.3200	0.3500	+12.903%	4	723	-80.000%
2026-07-23	0.3000	0.3100	0.3000	0.3100	+10.714%	6	719	-77.419%
2026-07-20	0.2800	0.2800	0.2800	0.2800	0.000%	2	717	-75.000%
2026-07-10	0.2800	0.2800	0.2800	0.2800	+3.704%	15	718	-75.000%
2026-07-08	0.2700	0.2700	0.2700	0.2700	-18.182%	1	718	-74.074%
2026-07-02	0.3300	0.3300	0.3300	0.3300	+13.793%	1	718	-78.788%
2026-07-01	0.2900	0.2900	0.2900	0.2900	0.000%	1	718	-75.862%
2026-06-30	0.2900	0.2900	0.2900	0.2900	-30.952%	10	717	-75.862%
2026-06-01	0.4200	0.4200	0.4200	0.4200	-14.286%	25	717	-83.333%
2026-05-26	0.4900	0.4900	0.4900	0.4900	-10.909%	1	742	-85.714%
2026-05-21	0.5600	0.5600	0.5500	0.5500	-3.509%	10	741	-87.273%
2026-05-20	0.5700	0.5700	0.5700	0.5700	-19.718%	5	741	-87.719%
2026-04-27	0.6500	0.7100	0.6500	0.7100	+12.698%	26	755	-90.141%
2026-04-24	0.6300	0.6300	0.6300	0.6300	0.000%	7	755	-88.889%
2026-04-23	0.6300	0.6300	0.6300	0.6300	-21.250%	20	752	-88.889%
2026-04-16	0.8000	0.8000	0.8000	0.8000	+1.266%	1	772	-91.250%
2026-04-13	0.7900	0.7900	0.7900	0.7900	-28.829%	3	772	-91.139%
2026-04-07	1.0600	1.1100	1.0600	1.1100	+11.000%	4	772	-93.694%
2026-04-06	1.0000	1.0000	1.0000	1.0000	+4.167%	1	768	-93.000%
2026-03-13	1.0600	1.0600	0.9600	0.9600	-8.571%	2	767	-92.708%
2026-03-09	1.0200	1.0500	1.0200	1.0500	+5.000%	6	767	-93.333%
2026-02-19	0.9500	1.0000	0.9500	1.0000	-6.542%	6	761	-93.000%
2026-02-17	1.0700	1.0700	1.0700	1.0700	+7.000%	30	755	-93.458%
2026-02-09	1.0000	1.0000	1.0000	1.0000	-1.961%	15	725	-93.000%
2026-02-06	1.0900	1.0900	1.0200	1.0200	-8.108%	5	710	-93.137%
2026-02-05	1.1500	1.1500	1.0500	1.1100	+33.735%	104	706	-93.694%
2026-01-29	0.8300	0.8300	0.8300	0.8300	-5.682%	1	705	-91.566%
2026-01-20	0.8800	0.8800	0.8800	0.8800	+6.024%	1	705	-92.045%
2026-01-16	0.9000	0.9000	0.8300	0.8300	-14.433%	5	703	-91.566%
2026-01-14	0.9700	0.9700	0.9700	0.9700	-5.825%	1	703	-92.784%
2026-01-07	1.0300	1.0300	1.0300	1.0300	-11.207%	5	703	-93.204%
2026-01-06	1.1600	1.1600	1.1600	1.1600	+5.455%	1	698	-93.966%
2026-01-05	1.1200	1.1200	1.1000	1.1000	-5.172%	10	694	-93.636%
2026-01-02	1.1500	1.1600	1.1500	1.1600	+0.870%	12	694	-93.966%
2025-12-31	1.1500	1.1500	1.1500	1.1500	+0.877%	1	704	-93.913%
2025-12-29	1.1400	1.1400	1.1400	1.1400	-1.724%	10	704	-93.860%
2025-12-26	1.1000	1.1600	1.1000	1.1600	-4.918%	2	709	-93.966%
2025-12-22	1.2200	1.2200	1.2200	1.2200	-9.630%	1	707	-94.262%
2025-12-17	1.3500	1.3500	1.3500	1.3500	-6.897%	1	706	-94.815%
2025-12-08	1.5000	1.5000	1.4500	1.4500	-2.685%	100	706	-95.172%
2025-12-05	1.4900	1.4900	1.4900	1.4900	+0.676%	1	686	-95.302%
2025-12-04	1.4800	1.4800	1.4800	1.4800	+4.225%	10	687	-95.270%
2025-12-03	1.5500	1.5500	1.4200	1.4200	-10.692%	2	677	-95.070%
2025-12-01	1.5900	1.5900	1.5900	1.5900	-2.454%	1	678	-95.597%
2025-11-26	1.6300	1.6300	1.6300	1.6300	-8.939%	1	678	-95.706%
2025-11-24	1.7900	1.7900	1.7900	1.7900	+6.548%	2	678	-96.089%
2025-11-13	1.6800	1.6800	1.6800	1.6800	-6.667%	20	677	-95.833%
2025-11-05	1.7700	1.8000	1.4800	1.8000	+7.784%	6	681	-96.111%
2025-10-31	1.6500	1.6700	1.6500	1.6700	+15.172%	10	677	-95.808%
2025-10-27	1.4500	1.4500	1.4500	1.4500	-11.043%	9	668	-95.172%
2025-10-03	1.6300	1.6300	1.6300	1.6300	+3.822%	1	668	-95.706%
2025-09-25	1.5700	1.5700	1.5700	1.5700	+8.276%	1	668	-95.541%
2025-09-24	1.4500	1.4500	1.4500	1.4500	+7.407%	4	668	-95.172%
2025-09-22	1.3500	1.3500	1.3500	1.3500	-8.784%	10	664	-94.815%
2025-09-15	1.5000	1.5000	1.4800	1.4800	-6.329%	2	664	-95.270%
2025-09-12	1.5800	1.5800	1.5800	1.5800	-8.140%	10	665	-95.570%
2025-09-09	1.7200	1.7200	1.7200	1.7200	-6.011%	1	655	-95.930%
2025-09-04	1.8300	1.8300	1.8300	1.8300	-3.175%	1	655	-96.175%
2025-08-27	1.8900	1.8900	1.8900	1.8900	-1.563%	1	656	-96.296%
2025-08-25	1.9200	1.9200	1.9200	1.9200	+2.128%	1	656	-96.354%
2025-08-13	1.8800	1.8800	1.8800	1.8800	-2.591%	1	657	-96.277%
2025-08-12	1.9300	1.9300	1.9300	1.9300	-1.531%	1	657	-96.373%
2025-08-11	2.0300	2.0300	1.9600	1.9600	+0.513%	2	658	-96.429%
2025-08-08	1.9500	1.9700	1.9500	1.9500	-2.500%	45	658	-96.410%
2025-08-07	2.0000	2.0000	2.0000	2.0000	+1.010%	21	698	-96.500%
2025-08-06	1.9800	1.9800	1.9800	1.9800	-2.941%	2	701	-96.465%
2025-08-05	2.0400	2.0400	2.0400	2.0400	-7.273%	20	699	-96.569%
2025-08-01	2.1500	2.2000	2.1500	2.2000	+5.769%	40	719	-96.818%
2025-07-31	1.9800	2.0800	1.9700	2.0800	+4.000%	53	758	-96.635%
2025-07-30	2.0300	2.0300	2.0000	2.0000	+1.523%	68	809	-96.500%
2025-07-28	1.9800	1.9800	1.9600	1.9700	-2.475%	163	877	-96.447%
2025-07-25	2.0100	2.0200	1.9700	2.0200	-0.493%	57	1,010	-96.535%
2025-07-24	2.0200	2.0600	2.0200	2.0300	-0.976%	50	959	-96.552%
2025-07-23	2.0700	2.0700	2.0500	2.0500	-2.844%	51	919	-96.585%
2025-07-22	2.0900	2.1100	2.0800	2.1100	-1.402%	18	870	-96.682%
2025-07-18	2.0800	2.1400	2.0800	2.1400	-2.727%	2	868	-96.729%
2025-07-11	2.2100	2.2100	2.2000	2.2000	-1.345%	75	867	-96.818%
2025-07-09	2.2000	2.2300	2.2000	2.2300	-3.879%	118	867	-96.861%
2025-07-08	2.3800	2.3800	2.2600	2.3200	-7.937%	266	922	-96.983%
2025-07-07	2.7200	2.7200	2.5200	2.5200	+5.882%	53	692	-97.222%
2025-07-03	2.3800	2.3800	2.3800	2.3800	-2.058%	48	689	-97.059%
2025-06-30	2.4800	2.4900	2.4300	2.4300	-5.814%	188	702	-97.119%
2025-06-27	2.5800	2.5800	2.4800	2.5800	+2.381%	155	634	-97.287%
2025-06-26	2.5200	2.5200	2.5200	2.5200	-5.618%	25	580	-97.222%
2025-06-25	2.6700	2.6700	2.6700	2.6700	-4.301%	1	580	-97.378%
2025-06-23	2.7900	2.7900	2.7900	2.7900	-4.124%	1	580	-97.491%
2025-06-20	2.9100	2.9100	2.9100	2.9100	+1.748%	30	579	-97.595%
2025-06-18	2.8100	2.8600	2.8100	2.8600	-26.667%	2	563	-97.552%
2025-06-05	2.9600	4.2800	2.8200	3.9000	+47.170%	12	563	-98.205%
2025-06-04	2.7100	2.7100	2.6500	2.6500	+0.760%	2	564	-97.358%
2025-06-03	2.7200	2.7200	2.5500	2.6300	-7.394%	247	564	-97.338%
2025-05-30	2.8900	2.8900	2.7500	2.8400	+0.353%	336	564	-97.535%
2025-05-29	2.8400	2.8500	2.8300	2.8300	-2.414%	86	443	-97.527%
2025-05-28	3.0500	3.0500	2.9000	2.9000	-0.344%	11	529	-97.586%
2025-05-27	3.0000	3.0000	2.9100	2.9100	-7.619%	16	528	-97.595%
2025-05-23	3.1300	3.1500	3.1300	3.1500	+10.140%	4	540	-97.778%
2025-05-21	2.9800	2.9800	2.8600	2.8600	-1.379%	2	540	-97.552%
2025-05-20	2.9100	2.9800	2.8800	2.9000	-3.010%	98	540	-97.586%
2025-05-16	3.0000	3.0000	2.9900	2.9900	-1.967%	96	444	-97.659%
2025-05-15	3.0800	3.1100	3.0500	3.0500	-1.613%	105	398	-97.705%
2025-05-13	3.2200	3.2500	3.0500	3.1000	-7.463%	21	433	-97.742%
2025-05-12	3.5500	3.5500	3.2900	3.3500	-14.758%	67	419	-97.910%
2025-05-08	3.9300	3.9300	3.9300	3.9300	-4.843%	3	364	-98.219%
2025-05-02	4.1300	4.1300	4.1300	4.1300	-3.730%	2	364	-98.305%
2025-04-28	4.3100	4.3100	4.2900	4.2900	-8.333%	5	363	-98.368%
2025-04-25	4.6800	4.6800	4.6800	4.6800	-8.235%	2	367	-98.504%
2025-04-23	5.2000	5.2000	5.1000	5.1000	-12.821%	2	366	-98.627%
2025-04-22	5.9100	5.9100	5.8000	5.8500	+2.094%	8	366	-98.803%
2025-04-16	5.7300	5.7300	5.7300	5.7300	-9.048%	1	367	-98.778%
2025-04-14	6.2000	6.3000	6.1500	6.3000	-3.077%	5	368	-98.889%
2025-04-10	6.5000	6.5000	6.5000	6.5000	-18.239%	100	366	-98.923%
2025-04-09	7.7800	7.9500	7.7800	7.9500	-1.852%	24	281	-99.119%
2025-04-08	6.6500	8.1000	6.6500	8.1000	0.000%	4	286	-99.136%
2025-04-07	7.5000	8.3400	7.5000	8.1000	+16.547%	33	283	-99.136%
2025-04-04	6.8500	6.9500	6.8500	6.9500	+26.364%	8	278	-98.993%
2025-04-03	5.4000	5.5000	5.4000	5.5000	+1.852%	5	279	-98.727%
2025-04-01	5.3800	5.4000	5.3000	5.4000	-8.475%	4	279	-98.704%
2025-03-31	5.8500	5.9000	5.8000	5.9000	+7.273%	3	278	-98.814%
2025-03-28	5.5900	5.5900	5.5000	5.5000	+10.000%	4	278	-98.727%
2025-03-27	5.0000	5.0000	5.0000	5.0000	-3.846%	1	278	-98.600%
2025-03-26	5.2500	5.2500	5.2000	5.2000	+5.051%	2	277	-98.654%
2025-03-25	5.1000	5.1000	4.9500	4.9500	-2.941%	2	276	-98.586%
2025-03-24	5.0000	5.1000	5.0000	5.1000	-13.706%	2	274	-98.627%
2025-03-20	5.9100	5.9100	5.9100	5.9100	+3.684%	4	272	-98.816%
2025-03-19	5.9000	5.9000	5.7000	5.7000	-9.524%	11	269	-98.772%
2025-03-18	6.5000	6.5000	6.3000	6.3000	+10.526%	2	260	-98.889%
2025-03-17	5.7000	5.7000	5.7000	5.7000	-12.308%	50	259	-98.772%
2025-03-13	6.3500	6.5000	6.3500	6.5000	+10.357%	11	212	-98.923%
2025-03-12	5.9100	5.9100	5.8900	5.8900	-10.758%	4	212	-98.812%
2025-03-10	5.5000	6.7500	5.5000	6.6000	+57.895%	24	212	-98.939%
2025-03-05	4.4900	4.4900	4.1800	4.1800	+30.625%	2	196	-98.325%
2025-02-26	3.2000	3.2000	3.2000	3.2000	+16.364%	2	195	-97.813%
2025-02-24	2.8400	2.8400	2.5300	2.7500	+10.887%	12	193	-97.455%
2025-02-19	2.5200	2.5200	2.4800	2.4800	-3.876%	2	194	-97.177%
2025-02-18	2.5800	2.5800	2.5800	2.5800	-5.839%	2	194	-97.287%
2025-02-12	2.7300	2.7400	2.7300	2.7400	+14.167%	7	194	-97.445%
2025-02-07	2.4000	2.4000	2.4000	2.4000	0.000%	4	201	-97.083%
2025-02-05	2.4000	2.4000	2.4000	2.4000	+4.348%	1	201	-97.083%
2025-01-30	2.3000	2.3000	2.3000	2.3000	-3.766%	3	200	-96.957%
2025-01-29	2.3900	2.3900	2.3900	2.3900	-3.629%	2	200	-97.071%
2025-01-27	2.4800	2.4800	2.4800	2.4800	-10.145%	4	200	-97.177%
2025-01-14	2.7600	2.7600	2.7600	2.7600	-2.473%	9	204	-97.464%
2025-01-03	2.8700	2.8700	2.8300	2.8300	-7.516%	22	204	-97.527%
2024-12-24	3.0600	3.0600	3.0600	3.0600	-4.375%	1	195	-97.712%
2024-12-20	3.2000	3.2000	3.2000	3.2000	0.000%	1	195	-97.813%
2024-12-16	3.0400	3.2400	2.9500	3.2000	+6.667%	14	186	-97.813%
2024-12-11	3.0000	3.0000	3.0000	3.0000	+2.389%	10	186	-97.667%
2024-12-03	2.8800	3.0000	2.8800	2.9300	+2.807%	63	197	-97.611%
2024-12-02	2.8500	2.8500	2.8500	2.8500	0.000%	1	137	-97.544%
2024-11-29	2.8500	2.8500	2.8500	2.8500	-5.629%	4	137	-97.544%
2024-11-21	3.0200	3.0200	3.0200	3.0200	-2.581%	1	135	-97.682%
2024-11-20	3.1500	3.1500	3.1000	3.1000	+5.085%	3	135	-97.742%
2024-11-15	2.9500	2.9500	2.9500	2.9500	+3.147%	2	136	-97.627%
2024-11-14	2.8600	2.8600	2.8600	2.8600	0.000%	15	137	-97.552%
2024-11-13	2.9500	3.0000	2.7800	2.8600	-10.625%	25	137	-97.552%
2024-11-12	3.0100	3.2000	3.0100	3.2000	+8.475%	51	114	-97.813%
2024-11-11	2.9500	2.9500	2.9500	2.9500	-7.813%	2	65	-97.627%
2024-11-07	3.2000	3.2000	3.2000	3.2000	-15.789%	1	65	-97.813%
2024-11-05	3.9500	3.9500	3.8000	3.8000	-9.524%	36	64	-98.158%
2024-11-04	4.2000	4.2000	4.2000	4.2000	+3.704%	30	63	-98.333%
2024-11-01	4.0500	4.0500	4.0500	4.0500	+1.250%	4	39	-98.272%
2024-10-29	3.9600	4.0000	3.9600	4.0000	+2.564%	2	37	-98.250%
2024-10-25	3.9000	3.9000	3.9000	3.9000	-6.024%	4	36	-98.205%
2024-10-24	4.1500	4.1500	4.1500	4.1500	-8.590%	2	34	-98.313%
2024-10-23	4.5400	4.5400	4.5400	4.5400	-1.944%	1	32	-98.458%
2024-10-21	4.4400	4.6300	4.4400	4.6300	+2.434%	6	31	-98.488%
2024-10-18	4.6300	4.6300	4.5200	4.5200	-5.833%	8	28	-98.451%
2024-10-11	4.8000	4.8000	4.8000	4.8000	+6.667%	2	24	-98.542%
2024-10-10	4.5000	4.5000	4.5000	4.5000	-1.099%	1	23	-98.444%
2024-10-07	4.5500	4.5500	4.4500	4.5500	-2.570%	18	22	-98.462%
2024-09-26	4.6200	4.6700	4.6200	4.6700	+1.965%	4	5	-98.501%
2024-09-24	4.7500	4.7500	4.5800	4.5800	0.000%	2	1	-98.472%