Dark

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

EOD

Jul 31, 2026

0.4200+5.000%(+0.0200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.4200	0.4200	0.4200	0.4200	+5.000%	10	276	0.000%
2026-07-23	0.4000	0.4000	0.4000	0.4000	+21.212%	10	271	+5.000%
2026-07-22	0.3300	0.3300	0.3300	0.3300	-25.000%	9	281	+27.273%
2026-07-02	0.4400	0.4400	0.4400	0.4400	+29.412%	1	276	-4.545%
2026-07-01	0.3400	0.3400	0.3400	0.3400	-15.000%	1	276	+23.529%
2026-06-26	0.4000	0.4000	0.4000	0.4000	-9.091%	1	276	+5.000%
2026-06-25	0.4400	0.4400	0.4400	0.4400	-2.222%	1	276	-4.545%
2026-06-24	0.4500	0.4500	0.4500	0.4500	0.000%	10	276	-6.667%
2026-06-23	0.4500	0.4500	0.4500	0.4500	-15.094%	10	276	-6.667%
2026-06-12	0.5300	0.5300	0.5300	0.5300	-30.263%	1	287	-20.755%
2026-06-04	0.7600	0.7600	0.7600	0.7600	+33.333%	1	287	-44.737%
2026-06-02	0.5700	0.5700	0.5700	0.5700	+14.000%	10	288	-26.316%
2026-06-01	0.5000	0.5000	0.5000	0.5000	-29.577%	1	294	-16.000%
2026-05-19	0.7100	0.7100	0.7100	0.7100	+9.231%	10	294	-40.845%
2026-05-18	0.6700	0.6700	0.6500	0.6500	+47.727%	11	274	-35.385%
2026-05-14	0.6000	0.6000	0.4300	0.4400	-35.294%	15	274	-4.545%
2026-05-07	0.6800	0.6800	0.6800	0.6800	-5.556%	1	269	-38.235%
2026-05-01	0.7200	0.7200	0.7200	0.7200	-10.000%	1	271	-41.667%
2026-04-27	0.8000	0.8000	0.8000	0.8000	-3.614%	30	271	-47.500%
2026-04-23	0.8300	0.8300	0.8300	0.8300	+5.063%	1	241	-49.398%
2026-04-22	0.7900	0.7900	0.7900	0.7900	-5.952%	35	240	-46.835%
2026-04-21	0.8400	0.8400	0.8400	0.8400	+1.205%	2	242	-50.000%
2026-04-20	0.8300	0.8300	0.8300	0.8300	+6.410%	6	242	-49.398%
2026-04-17	0.7800	0.7800	0.7800	0.7800	-40.458%	15	242	-46.154%
2026-03-26	1.3100	1.3100	1.3100	1.3100	+3.968%	10	242	-67.939%
2026-02-12	1.2700	1.2700	1.2600	1.2600	+0.800%	2	242	-66.667%
2026-02-11	1.2500	1.2500	1.2500	1.2500	-8.088%	2	242	-66.400%
2026-02-05	1.3600	1.3600	1.3600	1.3600	+7.087%	1	241	-69.118%
2026-02-04	1.2700	1.2700	1.2700	1.2700	+9.483%	1	240	-66.929%
2026-01-30	1.1600	1.1600	1.1600	1.1600	+5.455%	1	240	-63.793%
2026-01-29	1.0600	1.1100	1.0600	1.1000	+1.852%	12	239	-61.818%
2026-01-27	1.0900	1.0900	1.0800	1.0800	-0.917%	30	228	-61.111%
2026-01-23	1.1100	1.1100	1.0500	1.0900	+2.830%	3	228	-61.468%
2026-01-22	1.0600	1.0600	1.0600	1.0600	+3.922%	1	229	-60.377%
2026-01-21	1.0200	1.0200	1.0200	1.0200	-8.929%	1	229	-58.824%
2026-01-20	1.1300	1.1600	1.1100	1.1200	+1.818%	31	228	-62.500%
2026-01-16	1.0800	1.1200	1.0800	1.1000	-6.780%	70	314	-61.818%
2026-01-15	1.1500	1.1900	1.1500	1.1800	+0.855%	19	314	-64.407%
2026-01-14	1.2200	1.2200	1.1700	1.1700	-2.500%	101	303	-64.103%
2026-01-13	1.2000	1.2000	1.2000	1.2000	-4.762%	1	203	-65.000%
2026-01-09	1.2600	1.2600	1.2600	1.2600	-14.865%	10	202	-66.667%
2026-01-06	1.4800	1.4800	1.4800	1.4800	+13.846%	1	200	-71.622%
2026-01-05	1.3000	1.3000	1.3000	1.3000	-12.162%	1	200	-67.692%
2025-12-23	1.4800	1.4800	1.4800	1.4800	-6.329%	1	200	-71.622%
2025-12-22	1.6100	1.6300	1.5800	1.5800	-2.469%	50	178	-73.418%
2025-12-19	1.6200	1.6200	1.6200	1.6200	-2.994%	1	178	-74.074%
2025-12-18	1.6700	1.6700	1.6700	1.6700	-5.114%	25	179	-74.850%
2025-12-16	1.7500	1.7600	1.7500	1.7600	+1.149%	50	204	-76.136%
2025-12-11	1.7400	1.7400	1.7400	1.7400	-0.571%	25	154	-75.862%
2025-12-09	1.7500	1.7500	1.7500	1.7500	-3.846%	20	154	-76.000%
2025-12-08	1.8200	1.8200	1.8200	1.8200	-2.151%	20	174	-76.923%
2025-12-05	1.8600	1.8600	1.8600	1.8600	-3.627%	1	154	-77.419%
2025-12-03	1.9300	1.9300	1.9300	1.9300	+0.521%	1	153	-78.238%
2025-12-02	1.9200	1.9200	1.9200	1.9200	-4.478%	2	154	-78.125%
2025-11-28	2.0100	2.0100	2.0100	2.0100	-9.865%	1	156	-79.104%
2025-11-24	2.1600	2.2300	2.1600	2.2300	-7.469%	2	156	-81.166%
2025-11-21	2.4100	2.4100	2.4100	2.4100	+6.167%	5	155	-82.573%
2025-11-18	2.2700	2.2700	2.2700	2.2700	+8.612%	2	155	-81.498%
2025-11-11	2.0900	2.0900	2.0900	2.0900	+8.854%	2	155	-79.904%
2025-10-24	1.9000	1.9200	1.9000	1.9200	-6.796%	6	155	-78.125%
2025-10-17	2.0600	2.0600	2.0600	2.0600	-4.630%	1	154	-79.612%
2025-10-14	2.1600	2.1600	2.1600	2.1600	+10.769%	1	155	-80.556%
2025-10-07	1.9500	1.9500	1.9500	1.9500	-2.500%	1	155	-78.462%
2025-09-30	2.0000	2.0000	2.0000	2.0000	0.000%	1	155	-79.000%
2025-09-26	2.0000	2.0000	2.0000	2.0000	+4.167%	5	155	-79.000%
2025-09-23	1.9200	1.9200	1.9200	1.9200	-0.518%	1	160	-78.125%
2025-09-12	1.9300	1.9300	1.9300	1.9300	-9.390%	1	159	-78.238%
2025-09-11	2.1300	2.1300	2.1300	2.1300	-0.930%	1	159	-80.282%
2025-09-10	2.1500	2.1500	2.1500	2.1500	-13.306%	38	159	-80.465%
2025-08-11	2.5400	2.5400	2.4800	2.4800	-6.767%	2	159	-83.065%
2025-07-22	2.6300	2.6600	2.6300	2.6600	-4.317%	10	159	-84.211%
2025-07-11	2.7800	2.7800	2.7800	2.7800	-11.746%	1	159	-84.892%
2025-07-02	3.1200	3.1500	3.1200	3.1500	-7.353%	2	158	-86.667%
2025-06-23	3.4000	3.4000	3.4000	3.4000	-10.526%	2	166	-87.647%
2025-06-17	3.8000	3.8000	3.8000	3.8000	+1.333%	1	168	-88.947%
2025-06-16	3.7300	3.7500	3.7300	3.7500	-5.063%	29	169	-88.800%
2025-06-10	3.9500	3.9500	3.9500	3.9500	-18.219%	63	158	-89.367%
2025-06-05	4.3200	4.8300	4.3200	4.8300	+36.827%	35	95	-91.304%
2025-06-02	3.5300	3.5300	3.5300	3.5300	-3.288%	1	80	-88.102%
2025-05-29	3.6500	3.6500	3.6500	3.6500	-6.410%	1	80	-88.493%
2025-05-14	3.9700	3.9700	3.9000	3.9000	-7.143%	6	81	-89.231%
2025-05-12	4.2000	4.2000	4.2000	4.2000	-22.936%	20	77	-90.000%
2025-05-06	5.4500	5.4500	5.4500	5.4500	+4.808%	1	77	-92.294%
2025-05-02	5.4500	5.4500	5.2000	5.2000	-5.455%	4	77	-91.923%
2025-04-29	5.5000	5.5000	5.5000	5.5000	0.000%	1	75	-92.364%
2025-04-28	5.4700	5.6000	5.4700	5.5000	-1.786%	30	74	-92.364%
2025-04-25	5.6000	5.6000	5.6000	5.6000	-14.504%	2	74	-92.500%
2025-04-23	6.5700	6.5700	6.4500	6.5500	-11.486%	13	75	-93.588%
2025-04-22	7.5400	7.5400	7.4000	7.4000	-3.896%	2	74	-94.324%
2025-04-17	7.7000	7.7000	7.7000	7.7000	-3.509%	3	77	-94.545%
2025-04-16	7.9800	7.9800	7.9800	7.9800	-2.801%	1	77	-94.737%
2025-04-10	8.2100	8.2100	8.2100	8.2100	-19.113%	2	76	-94.884%
2025-04-09	10.1500	10.1500	10.1500	10.1500	+19.412%	2	76	-95.862%
2025-04-08	8.5000	8.5000	8.5000	8.5000	-9.766%	10	76	-95.059%
2025-04-07	10.9000	10.9000	9.4200	9.4200	+7.657%	8	76	-95.541%
2025-04-04	8.2500	8.7500	8.2500	8.7500	+10.202%	30	75	-95.200%
2025-03-31	7.9400	7.9400	7.9400	7.9400	+25.039%	1	84	-94.710%
2025-03-27	6.3500	6.3500	6.3500	6.3500	-4.511%	1	85	-93.386%
2025-03-26	6.5600	6.6500	6.5000	6.6500	+5.222%	4	86	-93.684%
2025-03-25	6.3200	6.3200	6.3200	6.3200	-0.472%	1	84	-93.354%
2025-03-24	6.3500	6.3500	6.3500	6.3500	-10.689%	3	84	-93.386%
2025-03-21	7.1100	7.1100	7.1100	7.1100	-8.846%	20	83	-94.093%
2025-03-18	7.7000	7.8000	7.7000	7.8000	+2.094%	7	83	-94.615%
2025-03-17	7.6400	7.6400	7.6400	7.6400	-6.258%	3	81	-94.503%
2025-03-13	8.1500	8.1500	8.1500	8.1500	+9.103%	5	78	-94.847%
2025-03-12	7.4500	8.0000	7.4500	7.4700	-12.118%	16	78	-94.378%
2025-03-11	8.1500	8.5000	8.1500	8.5000	+40.496%	11	63	-95.059%
2025-03-07	6.0500	6.0500	6.0500	6.0500	+8.036%	8	52	-93.058%
2025-03-06	5.6000	5.6000	5.6000	5.6000	+4.673%	1	48	-92.500%
2025-03-04	5.6500	6.1000	5.3500	5.3500	+8.081%	6	48	-92.150%
2025-02-28	4.9500	4.9500	4.9500	4.9500	+13.793%	6	48	-91.515%
2025-02-26	4.4000	4.4000	4.3000	4.3500	+11.538%	14	46	-90.345%
2025-02-25	3.9000	3.9000	3.9000	3.9000	+25.806%	2	40	-89.231%
2025-02-20	3.1800	3.1800	3.1000	3.1000	-1.587%	2	40	-86.452%
2025-02-19	3.1700	3.1700	3.1500	3.1500	-2.174%	2	40	-86.667%
2025-02-10	3.1000	3.2200	3.1000	3.2200	+5.574%	4	40	-86.957%
2025-02-07	3.0700	3.0700	3.0500	3.0500	+3.041%	4	36	-86.230%
2025-01-23	2.9600	2.9600	2.9600	2.9600	-11.111%	1	35	-85.811%
2025-01-13	3.3400	3.3400	3.3300	3.3300	-9.756%	2	35	-87.387%
2025-01-07	3.6900	3.6900	3.6900	3.6900	+1.096%	3	35	-88.618%
2024-12-31	3.6500	3.6500	3.6500	3.6500	-5.195%	2	32	-88.493%
2024-12-17	4.1400	4.1400	3.8500	3.8500	-3.023%	5	32	-89.091%
2024-12-16	3.9700	3.9700	3.9700	3.9700	+10.278%	10	21	-89.421%
2024-12-02	3.6500	3.6500	3.6000	3.6000	-4.509%	3	21	-88.333%
2024-11-22	3.7700	3.7700	3.7700	3.7700	-5.750%	2	22	-88.859%
2024-11-21	3.9100	4.0000	3.8800	4.0000	0.000%	18	23	-89.500%
2024-11-15	4.0000	4.0000	3.9000	4.0000	+3.896%	12	18	-89.500%
2024-11-12	3.8500	3.8500	3.8500	3.8500	-13.483%	1	22	-89.091%
2024-11-06	4.6100	4.6100	4.4500	4.4500	-11.000%	11	23	-90.562%
2024-11-05	5.0000	5.0000	5.0000	5.0000	-9.091%	3	26	-91.600%
2024-11-04	5.5000	5.5000	5.5000	5.5000	+5.769%	1	23	-92.364%
2024-11-01	5.2000	5.2000	5.2000	5.2000	+1.961%	4	22	-91.923%
2024-10-30	5.0000	5.1000	5.0000	5.1000	+0.196%	2	20	-91.765%
2024-10-29	5.0900	5.0900	5.0900	5.0900	+2.004%	1	19	-91.749%
2024-10-28	4.9500	5.0000	4.9500	4.9900	+1.217%	12	18	-91.583%
2024-10-25	4.9300	4.9300	4.9300	4.9300	-19.313%	2	7	-91.481%
2024-10-07	6.0600	6.1100	6.0600	6.1100	-7.424%	2	6	-93.126%
2024-09-27	6.6000	6.6000	6.6000	6.6000	+9.091%	2	4	-93.636%
2024-09-24	6.0500	6.0500	6.0500	6.0500	0.000%	4	4	-93.058%