Dark

TSLA20270115P80
TSLA Jan 15 2027 80.00 Put (TSLA270115P00080000)
option OPRA

Inactive

Jul 24, 2026

0.4000+37.931%(+0.1100)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.3800	0.4000	0.3800	0.4000	+37.931%	9	2,456	0.000%
2026-07-22	0.2900	0.2900	0.2900	0.2900	-3.333%	20	2,447	+37.931%
2026-07-21	0.3000	0.3000	0.3000	0.3000	-9.091%	1	2,447	+33.333%
2026-07-20	0.3300	0.3300	0.3300	0.3300	+26.923%	1	2,447	+21.212%
2026-07-16	0.2600	0.2600	0.2600	0.2600	-13.333%	4	2,447	+53.846%
2026-07-15	0.3000	0.3000	0.2900	0.3000	-3.226%	90	2,447	+33.333%
2026-07-14	0.3100	0.3100	0.3100	0.3100	-3.125%	70	2,477	+29.032%
2026-07-10	0.3400	0.3400	0.3200	0.3200	0.000%	21	2,547	+25.000%
2026-07-09	0.3200	0.3200	0.3200	0.3200	-3.030%	3	2,540	+25.000%
2026-07-08	0.3100	0.3300	0.3100	0.3300	+3.125%	24	2,540	+21.212%
2026-07-07	0.3100	0.3200	0.3100	0.3200	+6.667%	6	2,537	+25.000%
2026-07-06	0.3300	0.3300	0.3000	0.3000	-18.919%	15	2,534	+33.333%
2026-07-02	0.3100	0.3700	0.3100	0.3700	+15.625%	51	2,535	+8.108%
2026-07-01	0.3200	0.3200	0.3200	0.3200	-8.571%	101	2,535	+25.000%
2026-06-29	0.3500	0.3500	0.3500	0.3500	-5.405%	101	2,535	+14.286%
2026-06-26	0.3900	0.3900	0.3700	0.3700	0.000%	2	2,535	+8.108%
2026-06-25	0.3700	0.3700	0.3700	0.3700	0.000%	1	2,535	+8.108%
2026-06-17	0.3700	0.3700	0.3700	0.3700	-35.088%	10	2,534	+8.108%
2026-06-09	0.5700	0.5700	0.5700	0.5700	+14.000%	20	2,534	-29.825%
2026-05-29	0.5000	0.5000	0.5000	0.5000	0.000%	1	2,544	-20.000%
2026-05-28	0.5000	0.5000	0.5000	0.5000	+11.111%	30	2,544	-20.000%
2026-05-22	0.4500	0.4500	0.4500	0.4500	-21.053%	2	2,574	-11.111%
2026-05-21	0.5700	0.5700	0.5700	0.5700	+67.647%	25	2,574	-29.825%
2026-05-14	0.3400	0.3400	0.3400	0.3400	-43.333%	1	2,574	+17.647%
2026-05-12	0.6000	0.6000	0.6000	0.6000	+100.000%	57	2,574	-33.333%
2026-05-11	0.6200	0.6200	0.3000	0.3000	-50.000%	3	2,574	+33.333%
2026-05-08	0.5100	0.7000	0.5100	0.6000	-14.286%	17	2,622	-33.333%
2026-04-28	0.7000	0.7000	0.7000	0.7000	-7.895%	1	2,625	-42.857%
2026-04-20	0.7600	0.7600	0.7600	0.7600	-5.000%	5	2,625	-47.368%
2026-04-17	0.7900	0.8800	0.7300	0.8000	-3.614%	33	2,625	-50.000%
2026-04-16	0.8300	0.8300	0.8300	0.8300	+2.469%	2	2,624	-51.807%
2026-04-15	1.0500	1.0500	0.8100	0.8100	-19.000%	8	2,624	-50.617%
2026-04-10	1.0000	1.0000	1.0000	1.0000	-6.542%	20	2,623	-60.000%
2026-04-08	1.0700	1.0700	1.0700	1.0700	-6.957%	10	2,623	-62.617%
2026-04-07	1.1500	1.1500	1.1500	1.1500	-2.542%	10	2,628	-65.217%
2026-04-02	1.2000	1.2000	1.1500	1.1800	+5.357%	31	2,627	-66.102%
2026-03-31	1.1200	1.1200	1.1200	1.1200	-10.400%	1	2,627	-64.286%
2026-03-27	1.2500	1.2500	1.2400	1.2500	+19.048%	10	2,626	-68.000%
2026-03-24	1.0500	1.0500	1.0500	1.0500	-0.943%	1	2,626	-61.905%
2026-03-23	1.0700	1.0700	1.0600	1.0600	-7.018%	5	2,626	-62.264%
2026-03-20	1.1400	1.1400	1.1400	1.1400	+5.556%	15	2,631	-64.912%
2026-03-19	1.0300	1.0900	1.0300	1.0800	+5.882%	3	2,646	-62.963%
2026-03-17	1.0400	1.0400	1.0200	1.0200	-9.735%	4	2,646	-60.784%
2026-03-13	1.1300	1.1300	1.1300	1.1300	+2.727%	1	2,642	-64.602%
2026-03-04	1.0500	1.1000	1.0500	1.1000	0.000%	10	2,647	-63.636%
2026-02-26	1.1000	1.1000	1.1000	1.1000	+0.917%	2	2,640	-63.636%
2026-02-25	1.0900	1.0900	1.0900	1.0900	+1.869%	1	2,641	-63.303%
2026-02-20	1.0200	1.0700	1.0200	1.0700	-2.727%	11	2,641	-62.617%
2026-02-19	1.1000	1.1000	1.1000	1.1000	-4.348%	20	2,641	-63.636%
2026-02-18	1.1500	1.1500	1.1500	1.1500	0.000%	115	2,641	-65.217%
2026-02-17	1.1500	1.1500	1.1500	1.1500	+2.679%	1	2,526	-65.217%
2026-02-12	1.1200	1.1200	1.1200	1.1200	+0.901%	40	2,526	-64.286%
2026-02-06	1.1300	1.1300	1.1100	1.1100	+4.717%	20	2,486	-63.964%
2026-02-02	1.0800	1.0800	1.0200	1.0600	+1.923%	12	2,486	-62.264%
2026-01-30	1.0000	1.0400	1.0000	1.0400	+10.638%	11	2,494	-61.538%
2026-01-29	0.9400	0.9400	0.9400	0.9400	-6.000%	3	2,484	-57.447%
2026-01-26	1.0000	1.0000	1.0000	1.0000	+36.986%	145	2,481	-60.000%
2026-01-21	0.9700	0.9700	0.7300	0.7300	-28.431%	71	2,478	-45.205%
2026-01-20	1.0000	1.0200	1.0000	1.0200	-5.556%	45	2,461	-60.784%
2026-01-16	1.0000	1.0800	1.0000	1.0800	+2.857%	68	2,428	-62.963%
2026-01-15	1.0500	1.1100	0.9900	1.0500	+2.941%	97	2,428	-61.905%
2026-01-14	1.0200	1.0200	1.0200	1.0200	-7.273%	10	2,429	-60.784%
2026-01-12	1.1500	1.1500	1.0500	1.1000	-2.655%	100	2,429	-63.636%
2026-01-09	1.1200	1.1800	1.0900	1.1300	-3.419%	160	2,465	-64.602%
2026-01-08	1.1600	1.1700	1.1600	1.1700	-1.681%	35	2,525	-65.812%
2026-01-07	1.2100	1.2100	1.1900	1.1900	-4.032%	35	2,500	-66.387%
2026-01-06	1.3100	1.3100	1.2400	1.2400	-4.615%	205	2,500	-67.742%
2026-01-02	1.3000	1.3000	1.3000	1.3000	-0.763%	6	2,429	-69.231%
2025-12-26	1.3100	1.3100	1.3100	1.3100	-11.486%	25	2,428	-69.466%
2025-12-18	1.4000	1.4800	1.4000	1.4800	0.000%	26	2,428	-72.973%
2025-12-12	1.4800	1.4800	1.4800	1.4800	-25.628%	1	2,429	-72.973%
2025-11-24	1.9700	1.9900	1.9700	1.9900	-13.478%	2	2,428	-79.899%
2025-11-21	2.3000	2.3000	2.3000	2.3000	+2.679%	4	2,428	-82.609%
2025-11-06	2.2400	2.2400	2.2400	2.2400	+17.277%	5	2,432	-82.143%
2025-11-03	1.9100	1.9100	1.9100	1.9100	+6.111%	50	2,477	-79.058%
2025-10-29	1.8000	1.8000	1.8000	1.8000	+2.273%	1	2,477	-77.778%
2025-10-28	1.7500	1.7800	1.7400	1.7600	+2.924%	12	2,477	-77.273%
2025-10-27	1.5600	1.7100	1.5600	1.7100	-8.065%	14	2,482	-76.608%
2025-10-22	1.8300	1.8600	1.8300	1.8600	+10.714%	158	2,482	-78.495%
2025-10-21	1.6800	1.6800	1.6800	1.6800	-4.000%	1	2,477	-76.190%
2025-09-30	1.7500	1.7500	1.7500	1.7500	+1.744%	8	2,478	-77.143%
2025-09-26	1.7200	1.7200	1.7200	1.7200	-2.273%	42	2,478	-76.744%
2025-09-25	1.7600	1.7600	1.7600	1.7600	+7.975%	10	2,436	-77.273%
2025-09-24	1.6300	1.6300	1.6300	1.6300	-4.118%	1	2,446	-75.460%
2025-09-22	1.5900	1.7000	1.5300	1.7000	+5.590%	2,012	2,445	-76.471%
2025-09-16	1.6100	1.6100	1.6100	1.6100	+0.625%	2	637	-75.155%
2025-09-15	1.6000	1.6000	1.6000	1.6000	-7.514%	8	635	-75.000%
2025-09-12	1.9000	1.9000	1.7300	1.7300	-10.363%	3	635	-76.879%
2025-09-10	1.9300	1.9300	1.9300	1.9300	-8.095%	22	635	-79.275%
2025-09-04	2.1000	2.1000	2.1000	2.1000	-0.474%	10	657	-80.952%
2025-09-03	2.1100	2.1100	2.1100	2.1100	-1.860%	1	667	-81.043%
2025-08-29	2.0700	2.1500	2.0700	2.1500	+3.865%	21	657	-81.395%
2025-08-28	2.0700	2.0700	2.0700	2.0700	-0.957%	5	657	-80.676%
2025-08-26	2.0900	2.0900	2.0900	2.0900	-8.333%	5	657	-80.861%
2025-08-22	2.2800	2.2800	2.2800	2.2800	-0.437%	20	657	-82.456%
2025-08-20	2.3500	2.3500	2.2900	2.2900	+3.620%	172	637	-82.533%
2025-08-19	2.1400	2.2100	2.1100	2.2100	0.000%	7	521	-81.900%
2025-08-11	2.2000	2.2500	2.2000	2.2100	-1.778%	30	518	-81.900%
2025-08-08	2.2500	2.2500	2.2500	2.2500	-6.639%	50	538	-82.222%
2025-07-21	2.4100	2.4100	2.4100	2.4100	-0.823%	1	488	-83.402%
2025-07-18	2.4300	2.4300	2.4300	2.4300	-2.800%	1	488	-83.539%
2025-07-15	2.5000	2.5000	2.5000	2.5000	+2.041%	2	489	-84.000%
2025-07-10	2.4500	2.4600	2.4500	2.4500	-4.669%	8	489	-83.673%
2025-07-09	2.5700	2.5700	2.5700	2.5700	-8.541%	4	489	-84.436%
2025-07-07	2.9600	2.9900	2.8100	2.8100	0.000%	112	485	-85.765%
2025-06-30	2.8100	2.8100	2.8100	2.8100	-1.056%	1	421	-85.765%
2025-06-26	2.9200	2.9200	2.8400	2.8400	-6.885%	2	421	-85.915%
2025-06-24	3.0500	3.0500	3.0500	3.0500	+2.349%	1	421	-86.885%
2025-06-23	2.9800	2.9800	2.9800	2.9800	-8.025%	5	420	-86.577%
2025-06-18	3.2400	3.2400	3.2400	3.2400	-8.475%	2	414	-87.654%
2025-06-10	3.5400	3.5400	3.5400	3.5400	-10.380%	1	414	-88.701%
2025-06-09	3.9500	3.9500	3.9500	3.9500	-1.250%	2	414	-89.873%
2025-06-06	3.8900	4.0000	3.8000	4.0000	+4.712%	80	414	-90.000%
2025-06-05	3.3500	3.8200	3.3500	3.8200	+23.226%	11	402	-89.529%
2025-06-04	3.1000	3.1000	3.1000	3.1000	+3.679%	1	402	-87.097%
2025-06-03	3.0000	3.0000	2.9500	2.9900	-5.975%	20	402	-86.622%
2025-05-30	3.2000	3.2000	3.1800	3.1800	-5.075%	100	416	-87.421%
2025-05-28	3.3500	3.3500	3.3500	3.3500	+3.715%	21	366	-88.060%
2025-05-27	3.2300	3.2300	3.2300	3.2300	-7.714%	50	366	-87.616%
2025-05-23	3.5000	3.5000	3.5000	3.5000	+7.034%	2	332	-88.571%
2025-05-21	3.3500	3.3500	3.2700	3.2700	-0.909%	2	332	-87.768%
2025-05-20	3.3000	3.3000	3.3000	3.3000	-10.326%	1	333	-87.879%
2025-05-19	3.6800	3.6800	3.6800	3.6800	+5.143%	10	333	-89.130%
2025-05-15	3.5000	3.5000	3.5000	3.5000	0.000%	1	342	-88.571%
2025-05-14	3.5000	3.5000	3.5000	3.5000	-0.850%	1	343	-88.571%
2025-05-13	3.5300	3.5300	3.5300	3.5300	-5.867%	8	342	-88.669%
2025-05-12	3.8700	3.8700	3.7500	3.7500	-9.639%	4	342	-89.333%
2025-05-09	4.2000	4.2000	4.1500	4.1500	-3.488%	44	339	-90.361%
2025-05-08	4.3000	4.3000	4.3000	4.3000	-6.522%	1	319	-90.698%
2025-05-07	4.6500	4.7000	4.6000	4.6000	-3.766%	3	318	-91.304%
2025-05-06	4.8000	4.8000	4.7500	4.7800	-2.249%	41	315	-91.632%
2025-05-05	4.8900	4.8900	4.8900	4.8900	+4.043%	35	308	-91.820%
2025-05-02	4.8000	4.8000	4.7000	4.7000	-1.053%	4	273	-91.489%
2025-05-01	4.7500	4.7500	4.7500	4.7500	-5.000%	1	271	-91.579%
2025-04-30	4.9500	5.0000	4.9500	5.0000	0.000%	51	270	-92.000%
2025-04-29	5.0000	5.0000	5.0000	5.0000	+4.167%	1	219	-92.000%
2025-04-28	4.8000	4.8000	4.8000	4.8000	-4.000%	1	219	-91.667%
2025-04-25	5.3200	5.3500	5.0000	5.0000	-11.504%	6	219	-92.000%
2025-04-24	5.6500	5.6500	5.6500	5.6500	-3.419%	4	218	-92.920%
2025-04-23	5.8500	6.0000	5.8000	5.8500	-12.687%	19	217	-93.162%
2025-04-22	6.9300	6.9300	6.5000	6.7000	-6.031%	21	217	-94.030%
2025-04-21	7.0000	7.2500	7.0000	7.1300	+8.030%	3	217	-94.390%
2025-04-17	6.6000	6.6000	6.6000	6.6000	+3.125%	1	216	-93.939%
2025-04-15	6.3000	6.4000	6.3000	6.4000	-9.859%	2	216	-93.750%
2025-04-14	6.8500	7.1000	6.8500	7.1000	-1.389%	2	216	-94.366%
2025-04-11	7.2000	7.6900	7.2000	7.2000	-0.690%	42	217	-94.444%
2025-04-10	7.2500	7.8300	7.2300	7.2500	+10.687%	35	199	-94.483%
2025-04-09	8.7500	8.7500	6.5500	6.5500	-21.084%	21	200	-93.893%
2025-04-07	8.8100	8.9500	8.3000	8.3000	+8.497%	22	213	-95.181%
2025-04-04	7.5500	7.8500	7.5500	7.6500	+34.211%	268	234	-94.771%
2025-04-02	6.0500	6.0500	5.7000	5.7000	-5.785%	17	250	-92.982%
2025-04-01	6.0300	6.0500	6.0000	6.0500	-9.701%	13	238	-93.388%
2025-03-31	6.7000	6.7000	6.7000	6.7000	+7.717%	3	229	-94.030%
2025-03-28	6.2300	6.3300	6.2200	6.2200	+9.123%	6	232	-93.569%
2025-03-27	5.5000	5.7000	5.5000	5.7000	+2.703%	2	231	-92.982%
2025-03-25	5.6000	5.6000	5.5500	5.5500	-1.770%	2	231	-92.793%
2025-03-24	5.7500	5.7500	5.6500	5.6500	-13.740%	2	231	-92.920%
2025-03-21	6.5500	6.5500	6.5500	6.5500	-2.239%	40	229	-93.893%
2025-03-20	6.6500	6.7000	6.5000	6.7000	0.000%	40	209	-94.030%
2025-03-19	6.8500	6.8500	6.7000	6.7000	-6.944%	11	197	-94.030%
2025-03-18	7.2000	7.2000	7.2000	7.2000	+9.091%	2	197	-94.444%
2025-03-17	6.6800	6.9000	6.6000	6.6000	+2.326%	14	195	-93.939%
2025-03-14	6.9000	6.9000	6.4000	6.4500	-9.790%	190	192	-93.798%
2025-03-13	7.2200	7.2200	7.1500	7.1500	+7.519%	2	234	-94.406%
2025-03-12	7.0000	7.0000	6.6400	6.6500	-11.333%	21	234	-93.985%
2025-03-11	7.3000	7.5000	7.3000	7.5000	+2.740%	110	234	-94.667%
2025-03-10	6.0000	7.3000	6.0000	7.3000	+29.204%	6	170	-94.521%
2025-03-07	5.5000	5.6500	5.5000	5.6500	+8.445%	10	168	-92.920%
2025-03-06	5.2100	5.2100	5.2100	5.2100	+4.200%	5	166	-92.322%
2025-03-05	5.0000	5.0000	5.0000	5.0000	+3.093%	6	166	-92.000%
2025-03-04	4.8500	4.8500	4.8500	4.8500	+12.791%	3	160	-91.753%
2025-03-03	4.3000	4.3000	4.3000	4.3000	+0.939%	1	157	-90.698%
2025-02-28	4.2600	4.2600	4.2600	4.2600	+13.600%	26	156	-90.610%
2025-02-26	3.7500	3.7500	3.7500	3.7500	+32.042%	6	154	-89.333%
2025-02-20	2.8400	2.8400	2.8400	2.8400	+1.429%	9	153	-85.915%
2025-02-19	2.8000	2.8000	2.8000	2.8000	-0.356%	3	144	-85.714%
2025-02-18	2.8100	2.8100	2.8100	2.8100	-10.794%	7	144	-85.765%
2025-02-12	3.1000	3.1500	3.1000	3.1500	-1.563%	5	151	-87.302%
2025-02-11	2.9000	3.2000	2.9000	3.2000	+14.286%	10	151	-87.500%
2025-02-10	2.8000	2.8000	2.8000	2.8000	+1.083%	2	149	-85.714%
2025-02-06	2.7700	2.7700	2.7700	2.7700	+6.538%	1	149	-85.560%
2025-02-05	2.6000	2.6000	2.6000	2.6000	-6.475%	1	149	-84.615%
2025-02-03	2.9100	2.9100	2.7800	2.7800	+15.833%	4	148	-85.612%
2025-01-30	2.4000	2.4000	2.4000	2.4000	-7.692%	1	148	-83.333%
2025-01-29	2.6000	2.6000	2.6000	2.6000	-10.345%	10	148	-84.615%
2025-01-21	3.0000	3.0000	2.9000	2.9000	-14.454%	4	146	-86.207%
2024-12-26	3.3900	3.3900	3.3900	3.3900	-2.305%	1	146	-88.201%
2024-12-23	3.4100	3.4800	3.4100	3.4700	-16.386%	26	145	-88.473%
2024-12-20	4.1500	4.1500	4.1500	4.1500	+13.699%	80	139	-90.361%
2024-12-19	3.5200	3.6500	3.5200	3.6500	+9.940%	9	74	-89.041%
2024-12-18	3.3200	3.3200	3.3200	3.3200	-2.353%	1	79	-87.952%
2024-12-16	3.4000	3.4000	3.4000	3.4000	-5.556%	1	78	-88.235%
2024-12-11	3.6000	3.6000	3.6000	3.6000	+4.348%	1	78	-88.889%
2024-12-09	3.4500	3.4500	3.4500	3.4500	0.000%	1	77	-88.406%
2024-12-06	3.4500	3.4500	3.4500	3.4500	+4.545%	2	77	-88.406%
2024-12-03	3.3500	3.3500	3.3000	3.3000	+1.538%	13	77	-87.879%
2024-12-02	3.3000	3.3500	3.2500	3.2500	+3.175%	8	67	-87.692%
2024-11-29	3.0900	3.1500	3.0900	3.1500	-4.545%	6	71	-87.302%
2024-11-22	2.8700	3.3000	2.8700	3.3000	-4.899%	6	68	-87.879%
2024-11-21	3.4700	3.4700	3.4700	3.4700	+3.582%	1	65	-88.473%
2024-11-19	3.4000	3.4000	3.3500	3.3500	-10.428%	3	65	-88.060%
2024-11-18	3.7400	3.7400	3.7400	3.7400	+6.857%	10	67	-89.305%
2024-11-12	3.5000	3.5000	3.5000	3.5000	+6.383%	1	67	-88.571%
2024-11-11	3.2900	3.2900	3.2900	3.2900	-9.863%	15	66	-87.842%
2024-11-07	3.6500	3.6500	3.6000	3.6500	-3.947%	4	51	-89.041%
2024-11-06	3.9500	3.9500	3.8000	3.8000	-14.607%	17	50	-89.474%
2024-10-25	4.4500	4.4500	4.4500	4.4500	+1.136%	10	41	-91.011%
2024-10-24	4.4900	4.4900	4.3900	4.4000	-20.000%	26	36	-90.909%
2024-10-23	5.5000	5.5000	5.5000	5.5000	+4.762%	1	49	-92.727%
2024-10-21	5.2500	5.2500	5.2500	5.2500	+2.941%	2	48	-92.381%
2024-10-16	5.1000	5.1000	5.1000	5.1000	-10.526%	25	46	-92.157%
2024-10-14	5.7000	5.7000	5.7000	5.7000	+9.195%	2	21	-92.982%
2024-10-07	5.2200	5.2200	5.2200	5.2200	-2.430%	1	19	-92.337%
2024-10-02	5.3500	5.3500	5.3500	5.3500	0.000%	10	18	-92.523%
2024-09-24	5.3500	5.3500	5.3500	5.3500	0.000%	8	8	-92.523%