Dark

TSLA20270115P85
TSLA Jan 15 2027 85.00 Put (TSLA270115P00085000)
option OPRA

EOD

Sep 23, 2026

0.0800-38.462%(-0.0500)110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.1100	0.1200	0.0500	0.0800	-38.462%	110	282	0.000%
2026-09-22	0.1300	0.1300	0.1300	0.1300	0.000%	1	283	-38.462%
2026-09-21	0.1300	0.1300	0.1300	0.1300	-7.143%	1	282	-38.462%
2026-09-15	0.1700	0.1700	0.1400	0.1400	-17.647%	2	282	-42.857%
2026-09-09	0.1700	0.1700	0.1700	0.1700	+21.429%	2	282	-52.941%
2026-09-08	0.1400	0.1400	0.1400	0.1400	-17.647%	36	280	-42.857%
2026-09-04	0.1700	0.1700	0.1700	0.1700	-10.526%	5	272	-52.941%
2026-09-01	0.1900	0.1900	0.1900	0.1900	+35.714%	1	272	-57.895%
2026-08-31	0.1800	0.1800	0.1400	0.1400	-22.222%	37	272	-42.857%
2026-08-28	0.1800	0.1800	0.1800	0.1800	-5.263%	1	272	-55.556%
2026-08-27	0.1900	0.1900	0.1900	0.1900	-5.000%	1	273	-57.895%
2026-08-21	0.2000	0.2000	0.2000	0.2000	-4.762%	5	273	-60.000%
2026-08-20	0.2100	0.2100	0.2100	0.2100	-12.500%	7	278	-61.905%
2026-08-12	0.2400	0.2400	0.2400	0.2400	+4.348%	1	276	-66.667%
2026-08-11	0.2300	0.2300	0.2300	0.2300	-36.111%	1	276	-65.217%
2026-08-04	0.3600	0.3600	0.3600	0.3600	-12.195%	1	276	-77.778%
2026-08-03	0.4100	0.4100	0.4100	0.4100	-2.381%	1	277	-80.488%
2026-07-31	0.4200	0.4200	0.4200	0.4200	+5.000%	10	276	-80.952%
2026-07-23	0.4000	0.4000	0.4000	0.4000	+21.212%	10	271	-80.000%
2026-07-22	0.3300	0.3300	0.3300	0.3300	-25.000%	9	281	-75.758%
2026-07-02	0.4400	0.4400	0.4400	0.4400	+29.412%	1	276	-81.818%
2026-07-01	0.3400	0.3400	0.3400	0.3400	-15.000%	1	276	-76.471%
2026-06-26	0.4000	0.4000	0.4000	0.4000	-9.091%	1	276	-80.000%
2026-06-25	0.4400	0.4400	0.4400	0.4400	-2.222%	1	276	-81.818%
2026-06-24	0.4500	0.4500	0.4500	0.4500	0.000%	10	276	-82.222%
2026-06-23	0.4500	0.4500	0.4500	0.4500	-15.094%	10	276	-82.222%
2026-06-12	0.5300	0.5300	0.5300	0.5300	-30.263%	1	287	-84.906%
2026-06-04	0.7600	0.7600	0.7600	0.7600	+33.333%	1	287	-89.474%
2026-06-02	0.5700	0.5700	0.5700	0.5700	+14.000%	10	288	-85.965%
2026-06-01	0.5000	0.5000	0.5000	0.5000	-29.577%	1	294	-84.000%
2026-05-19	0.7100	0.7100	0.7100	0.7100	+9.231%	10	294	-88.732%
2026-05-18	0.6700	0.6700	0.6500	0.6500	+47.727%	11	274	-87.692%
2026-05-14	0.6000	0.6000	0.4300	0.4400	-35.294%	15	274	-81.818%
2026-05-07	0.6800	0.6800	0.6800	0.6800	-5.556%	1	269	-88.235%
2026-05-01	0.7200	0.7200	0.7200	0.7200	-10.000%	1	271	-88.889%
2026-04-27	0.8000	0.8000	0.8000	0.8000	-3.614%	30	271	-90.000%
2026-04-23	0.8300	0.8300	0.8300	0.8300	+5.063%	1	241	-90.361%
2026-04-22	0.7900	0.7900	0.7900	0.7900	-5.952%	35	240	-89.873%
2026-04-21	0.8400	0.8400	0.8400	0.8400	+1.205%	2	242	-90.476%
2026-04-20	0.8300	0.8300	0.8300	0.8300	+6.410%	6	242	-90.361%
2026-04-17	0.7800	0.7800	0.7800	0.7800	-40.458%	15	242	-89.744%
2026-03-26	1.3100	1.3100	1.3100	1.3100	+3.968%	10	242	-93.893%
2026-02-12	1.2700	1.2700	1.2600	1.2600	+0.800%	2	242	-93.651%
2026-02-11	1.2500	1.2500	1.2500	1.2500	-8.088%	2	242	-93.600%
2026-02-05	1.3600	1.3600	1.3600	1.3600	+7.087%	1	241	-94.118%
2026-02-04	1.2700	1.2700	1.2700	1.2700	+9.483%	1	240	-93.701%
2026-01-30	1.1600	1.1600	1.1600	1.1600	+5.455%	1	240	-93.103%
2026-01-29	1.0600	1.1100	1.0600	1.1000	+1.852%	12	239	-92.727%
2026-01-27	1.0900	1.0900	1.0800	1.0800	-0.917%	30	228	-92.593%
2026-01-23	1.1100	1.1100	1.0500	1.0900	+2.830%	3	228	-92.661%
2026-01-22	1.0600	1.0600	1.0600	1.0600	+3.922%	1	229	-92.453%
2026-01-21	1.0200	1.0200	1.0200	1.0200	-8.929%	1	229	-92.157%
2026-01-20	1.1300	1.1600	1.1100	1.1200	+1.818%	31	228	-92.857%
2026-01-16	1.0800	1.1200	1.0800	1.1000	-6.780%	70	314	-92.727%
2026-01-15	1.1500	1.1900	1.1500	1.1800	+0.855%	19	314	-93.220%
2026-01-14	1.2200	1.2200	1.1700	1.1700	-2.500%	101	303	-93.162%
2026-01-13	1.2000	1.2000	1.2000	1.2000	-4.762%	1	203	-93.333%
2026-01-09	1.2600	1.2600	1.2600	1.2600	-14.865%	10	202	-93.651%
2026-01-06	1.4800	1.4800	1.4800	1.4800	+13.846%	1	200	-94.595%
2026-01-05	1.3000	1.3000	1.3000	1.3000	-12.162%	1	200	-93.846%
2025-12-23	1.4800	1.4800	1.4800	1.4800	-6.329%	1	200	-94.595%
2025-12-22	1.6100	1.6300	1.5800	1.5800	-2.469%	50	178	-94.937%
2025-12-19	1.6200	1.6200	1.6200	1.6200	-2.994%	1	178	-95.062%
2025-12-18	1.6700	1.6700	1.6700	1.6700	-5.114%	25	179	-95.210%
2025-12-16	1.7500	1.7600	1.7500	1.7600	+1.149%	50	204	-95.455%
2025-12-11	1.7400	1.7400	1.7400	1.7400	-0.571%	25	154	-95.402%
2025-12-09	1.7500	1.7500	1.7500	1.7500	-3.846%	20	154	-95.429%
2025-12-08	1.8200	1.8200	1.8200	1.8200	-2.151%	20	174	-95.604%
2025-12-05	1.8600	1.8600	1.8600	1.8600	-3.627%	1	154	-95.699%
2025-12-03	1.9300	1.9300	1.9300	1.9300	+0.521%	1	153	-95.855%
2025-12-02	1.9200	1.9200	1.9200	1.9200	-4.478%	2	154	-95.833%
2025-11-28	2.0100	2.0100	2.0100	2.0100	-9.865%	1	156	-96.020%
2025-11-24	2.1600	2.2300	2.1600	2.2300	-7.469%	2	156	-96.413%
2025-11-21	2.4100	2.4100	2.4100	2.4100	+6.167%	5	155	-96.680%
2025-11-18	2.2700	2.2700	2.2700	2.2700	+8.612%	2	155	-96.476%
2025-11-11	2.0900	2.0900	2.0900	2.0900	+8.854%	2	155	-96.172%
2025-10-24	1.9000	1.9200	1.9000	1.9200	-6.796%	6	155	-95.833%
2025-10-17	2.0600	2.0600	2.0600	2.0600	-4.630%	1	154	-96.117%
2025-10-14	2.1600	2.1600	2.1600	2.1600	+10.769%	1	155	-96.296%
2025-10-07	1.9500	1.9500	1.9500	1.9500	-2.500%	1	155	-95.897%
2025-09-30	2.0000	2.0000	2.0000	2.0000	0.000%	1	155	-96.000%
2025-09-26	2.0000	2.0000	2.0000	2.0000	+4.167%	5	155	-96.000%
2025-09-23	1.9200	1.9200	1.9200	1.9200	-0.518%	1	160	-95.833%
2025-09-12	1.9300	1.9300	1.9300	1.9300	-9.390%	1	159	-95.855%
2025-09-11	2.1300	2.1300	2.1300	2.1300	-0.930%	1	159	-96.244%
2025-09-10	2.1500	2.1500	2.1500	2.1500	-13.306%	38	159	-96.279%
2025-08-11	2.5400	2.5400	2.4800	2.4800	-6.767%	2	159	-96.774%
2025-07-22	2.6300	2.6600	2.6300	2.6600	-4.317%	10	159	-96.992%
2025-07-11	2.7800	2.7800	2.7800	2.7800	-11.746%	1	159	-97.122%
2025-07-02	3.1200	3.1500	3.1200	3.1500	-7.353%	2	158	-97.460%
2025-06-23	3.4000	3.4000	3.4000	3.4000	-10.526%	2	166	-97.647%
2025-06-17	3.8000	3.8000	3.8000	3.8000	+1.333%	1	168	-97.895%
2025-06-16	3.7300	3.7500	3.7300	3.7500	-5.063%	29	169	-97.867%
2025-06-10	3.9500	3.9500	3.9500	3.9500	-18.219%	63	158	-97.975%
2025-06-05	4.3200	4.8300	4.3200	4.8300	+36.827%	35	95	-98.344%
2025-06-02	3.5300	3.5300	3.5300	3.5300	-3.288%	1	80	-97.734%
2025-05-29	3.6500	3.6500	3.6500	3.6500	-6.410%	1	80	-97.808%
2025-05-14	3.9700	3.9700	3.9000	3.9000	-7.143%	6	81	-97.949%
2025-05-12	4.2000	4.2000	4.2000	4.2000	-22.936%	20	77	-98.095%
2025-05-06	5.4500	5.4500	5.4500	5.4500	+4.808%	1	77	-98.532%
2025-05-02	5.4500	5.4500	5.2000	5.2000	-5.455%	4	77	-98.462%
2025-04-29	5.5000	5.5000	5.5000	5.5000	0.000%	1	75	-98.545%
2025-04-28	5.4700	5.6000	5.4700	5.5000	-1.786%	30	74	-98.545%
2025-04-25	5.6000	5.6000	5.6000	5.6000	-14.504%	2	74	-98.571%
2025-04-23	6.5700	6.5700	6.4500	6.5500	-11.486%	13	75	-98.779%
2025-04-22	7.5400	7.5400	7.4000	7.4000	-3.896%	2	74	-98.919%
2025-04-17	7.7000	7.7000	7.7000	7.7000	-3.509%	3	77	-98.961%
2025-04-16	7.9800	7.9800	7.9800	7.9800	-2.801%	1	77	-98.997%
2025-04-10	8.2100	8.2100	8.2100	8.2100	-19.113%	2	76	-99.026%
2025-04-09	10.1500	10.1500	10.1500	10.1500	+19.412%	2	76	-99.212%
2025-04-08	8.5000	8.5000	8.5000	8.5000	-9.766%	10	76	-99.059%
2025-04-07	10.9000	10.9000	9.4200	9.4200	+7.657%	8	76	-99.151%
2025-04-04	8.2500	8.7500	8.2500	8.7500	+10.202%	30	75	-99.086%
2025-03-31	7.9400	7.9400	7.9400	7.9400	+25.039%	1	84	-98.992%
2025-03-27	6.3500	6.3500	6.3500	6.3500	-4.511%	1	85	-98.740%
2025-03-26	6.5600	6.6500	6.5000	6.6500	+5.222%	4	86	-98.797%
2025-03-25	6.3200	6.3200	6.3200	6.3200	-0.472%	1	84	-98.734%
2025-03-24	6.3500	6.3500	6.3500	6.3500	-10.689%	3	84	-98.740%
2025-03-21	7.1100	7.1100	7.1100	7.1100	-8.846%	20	83	-98.875%
2025-03-18	7.7000	7.8000	7.7000	7.8000	+2.094%	7	83	-98.974%
2025-03-17	7.6400	7.6400	7.6400	7.6400	-6.258%	3	81	-98.953%
2025-03-13	8.1500	8.1500	8.1500	8.1500	+9.103%	5	78	-99.018%
2025-03-12	7.4500	8.0000	7.4500	7.4700	-12.118%	16	78	-98.929%
2025-03-11	8.1500	8.5000	8.1500	8.5000	+40.496%	11	63	-99.059%
2025-03-07	6.0500	6.0500	6.0500	6.0500	+8.036%	8	52	-98.678%
2025-03-06	5.6000	5.6000	5.6000	5.6000	+4.673%	1	48	-98.571%
2025-03-04	5.6500	6.1000	5.3500	5.3500	+8.081%	6	48	-98.505%
2025-02-28	4.9500	4.9500	4.9500	4.9500	+13.793%	6	48	-98.384%
2025-02-26	4.4000	4.4000	4.3000	4.3500	+11.538%	14	46	-98.161%
2025-02-25	3.9000	3.9000	3.9000	3.9000	+25.806%	2	40	-97.949%
2025-02-20	3.1800	3.1800	3.1000	3.1000	-1.587%	2	40	-97.419%
2025-02-19	3.1700	3.1700	3.1500	3.1500	-2.174%	2	40	-97.460%
2025-02-10	3.1000	3.2200	3.1000	3.2200	+5.574%	4	40	-97.516%
2025-02-07	3.0700	3.0700	3.0500	3.0500	+3.041%	4	36	-97.377%
2025-01-23	2.9600	2.9600	2.9600	2.9600	-11.111%	1	35	-97.297%
2025-01-13	3.3400	3.3400	3.3300	3.3300	-9.756%	2	35	-97.598%
2025-01-07	3.6900	3.6900	3.6900	3.6900	+1.096%	3	35	-97.832%
2024-12-31	3.6500	3.6500	3.6500	3.6500	-5.195%	2	32	-97.808%
2024-12-17	4.1400	4.1400	3.8500	3.8500	-3.023%	5	32	-97.922%
2024-12-16	3.9700	3.9700	3.9700	3.9700	+10.278%	10	21	-97.985%
2024-12-02	3.6500	3.6500	3.6000	3.6000	-4.509%	3	21	-97.778%
2024-11-22	3.7700	3.7700	3.7700	3.7700	-5.750%	2	22	-97.878%
2024-11-21	3.9100	4.0000	3.8800	4.0000	0.000%	18	23	-98.000%
2024-11-15	4.0000	4.0000	3.9000	4.0000	+3.896%	12	18	-98.000%
2024-11-12	3.8500	3.8500	3.8500	3.8500	-13.483%	1	22	-97.922%
2024-11-06	4.6100	4.6100	4.4500	4.4500	-11.000%	11	23	-98.202%
2024-11-05	5.0000	5.0000	5.0000	5.0000	-9.091%	3	26	-98.400%
2024-11-04	5.5000	5.5000	5.5000	5.5000	+5.769%	1	23	-98.545%
2024-11-01	5.2000	5.2000	5.2000	5.2000	+1.961%	4	22	-98.462%
2024-10-30	5.0000	5.1000	5.0000	5.1000	+0.196%	2	20	-98.431%
2024-10-29	5.0900	5.0900	5.0900	5.0900	+2.004%	1	19	-98.428%
2024-10-28	4.9500	5.0000	4.9500	4.9900	+1.217%	12	18	-98.397%
2024-10-25	4.9300	4.9300	4.9300	4.9300	-19.313%	2	7	-98.377%
2024-10-07	6.0600	6.1100	6.0600	6.1100	-7.424%	2	6	-98.691%
2024-09-27	6.6000	6.6000	6.6000	6.6000	+9.091%	2	4	-98.788%
2024-09-24	6.0500	6.0500	6.0500	6.0500	0.000%	4	4	-98.678%