Dark

TSLA20270115P90
TSLA Jan 15 2027 90.00 Put (TSLA270115P00090000)
option OPRA

EOD

Sep 23, 2026

0.1100-26.667%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.1100	0.1100	0.1100	0.1100	-26.667%	1	543	0.000%
2026-09-22	0.1500	0.1500	0.1500	0.1500	-6.250%	1	543	-26.667%
2026-09-18	0.1500	0.1600	0.1500	0.1600	+6.667%	20	543	-31.250%
2026-09-17	0.1500	0.1500	0.1500	0.1500	-28.571%	5	523	-26.667%
2026-09-16	0.2100	0.2100	0.2100	0.2100	0.000%	3	523	-47.619%
2026-09-15	0.2100	0.2100	0.2100	0.2100	+16.667%	1	523	-47.619%
2026-09-09	0.1900	0.1900	0.1800	0.1800	+20.000%	7	523	-38.889%
2026-09-08	0.2000	0.2000	0.1500	0.1500	-21.053%	6	520	-26.667%
2026-09-04	0.1900	0.1900	0.1900	0.1900	0.000%	4	520	-42.105%
2026-09-03	0.2000	0.2000	0.1900	0.1900	+18.750%	23	520	-42.105%
2026-09-02	0.1600	0.1600	0.1600	0.1600	-27.273%	5	504	-31.250%
2026-09-01	0.2200	0.2200	0.2200	0.2200	+29.412%	1	499	-50.000%
2026-08-31	0.1700	0.1700	0.1700	0.1700	-10.526%	1	500	-35.294%
2026-08-28	0.1900	0.1900	0.1900	0.1900	-13.636%	3	499	-42.105%
2026-08-27	0.2100	0.2200	0.2100	0.2200	+10.000%	2	501	-50.000%
2026-08-26	0.2000	0.2000	0.2000	0.2000	0.000%	1	501	-45.000%
2026-08-24	0.2000	0.2000	0.2000	0.2000	-13.043%	1	501	-45.000%
2026-08-20	0.2300	0.2300	0.2300	0.2300	-11.538%	8	501	-52.174%
2026-08-18	0.2600	0.2600	0.2600	0.2600	0.000%	3	501	-57.692%
2026-08-14	0.2600	0.2600	0.2600	0.2600	-35.000%	31	501	-57.692%
2026-08-04	0.4000	0.4000	0.4000	0.4000	-6.977%	9	483	-72.500%
2026-08-03	0.4300	0.4300	0.4300	0.4300	-12.245%	1	483	-74.419%
2026-07-30	0.4700	0.4900	0.4700	0.4900	0.000%	2	482	-77.551%
2026-07-29	0.4900	0.4900	0.4900	0.4900	+4.255%	1	482	-77.551%
2026-07-28	0.4400	0.4900	0.4400	0.4700	-7.843%	25	483	-76.596%
2026-07-27	0.4800	0.5200	0.4800	0.5100	+6.250%	24	466	-78.431%
2026-07-23	0.4100	0.4800	0.4100	0.4800	+26.316%	23	454	-77.083%
2026-07-21	0.3800	0.3800	0.3800	0.3800	-5.000%	9	440	-71.053%
2026-07-17	0.4000	0.4000	0.4000	0.4000	-4.762%	10	431	-72.500%
2026-07-13	0.4200	0.4200	0.4200	0.4200	-12.500%	4	431	-73.810%
2026-07-02	0.4800	0.4800	0.4800	0.4800	+17.073%	1	436	-77.083%
2026-07-01	0.4100	0.4100	0.4100	0.4100	-16.327%	1	436	-73.171%
2026-06-23	0.4900	0.4900	0.4900	0.4900	+6.522%	10	436	-77.551%
2026-06-22	0.4800	0.4800	0.4600	0.4600	-4.167%	31	426	-76.087%
2026-06-18	0.4900	0.4900	0.4800	0.4800	-31.429%	20	431	-77.083%
2026-06-12	0.7000	0.7000	0.7000	0.7000	+20.690%	20	431	-84.286%
2026-06-03	0.5800	0.5800	0.5800	0.5800	-22.667%	1	431	-81.034%
2026-05-21	0.7500	0.7500	0.7500	0.7500	+2.740%	9	431	-85.333%
2026-05-08	0.6500	0.7300	0.6500	0.7300	+5.797%	22	440	-84.932%
2026-05-06	0.6900	0.6900	0.6900	0.6900	-9.211%	3	452	-84.058%
2026-05-05	0.7600	0.7600	0.7600	0.7600	-19.149%	9	454	-85.526%
2026-04-23	0.8500	0.9400	0.8500	0.9400	-1.053%	13	454	-88.298%
2026-04-17	1.0000	1.0000	0.9500	0.9500	-2.062%	51	454	-88.421%
2026-04-16	1.0000	1.0200	0.9700	0.9700	-11.009%	3	504	-88.660%
2026-04-15	1.0900	1.0900	1.0900	1.0900	+3.810%	3	504	-89.908%
2026-04-14	1.0900	1.0900	1.0500	1.0500	-7.895%	4	504	-89.524%
2026-04-13	1.0400	1.1400	1.0400	1.1400	-12.308%	6	505	-90.351%
2026-04-08	1.1300	1.3000	1.1300	1.3000	-11.565%	2	505	-91.538%
2026-04-07	1.4800	1.5000	1.4700	1.4700	+2.083%	7	505	-92.517%
2026-04-06	1.3800	1.4400	1.3800	1.4400	+2.857%	4	498	-92.361%
2026-04-02	1.3800	1.4000	1.3800	1.4000	-4.762%	7	492	-92.143%
2026-03-30	1.4700	1.4700	1.4700	1.4700	-5.161%	2	492	-92.517%
2026-03-27	1.5000	1.5500	1.5000	1.5500	+16.541%	32	492	-92.903%
2026-03-11	1.3300	1.3300	1.3300	1.3300	-5.000%	1	479	-91.729%
2026-03-03	1.4000	1.4000	1.4000	1.4000	+6.061%	1	479	-92.143%
2026-02-20	1.3200	1.3200	1.3200	1.3200	-5.714%	1	478	-91.667%
2026-02-12	1.4000	1.4000	1.4000	1.4000	+1.449%	1	479	-92.143%
2026-02-11	1.3800	1.3800	1.3800	1.3800	-2.128%	2	478	-92.029%
2026-02-09	1.4100	1.4100	1.4100	1.4100	-3.425%	1	477	-92.199%
2026-02-06	1.4600	1.4600	1.4600	1.4600	+0.690%	3	476	-92.466%
2026-02-05	1.5500	1.5500	1.4500	1.4500	+6.618%	4	476	-92.414%
2026-02-04	1.3600	1.3600	1.3600	1.3600	+9.677%	5	477	-91.912%
2026-01-29	1.2400	1.2400	1.2400	1.2400	+3.333%	1	477	-91.129%
2026-01-28	1.2000	1.2000	1.2000	1.2000	+2.564%	50	477	-90.833%
2026-01-21	1.1700	1.1700	1.1700	1.1700	-12.030%	10	427	-90.598%
2026-01-20	1.3300	1.3400	1.3300	1.3300	+9.016%	4	427	-91.729%
2026-01-16	1.2300	1.2300	1.2200	1.2200	-9.630%	2	426	-90.984%
2026-01-13	1.3500	1.3500	1.3500	1.3500	-17.683%	1	426	-91.852%
2026-01-06	1.6400	1.6400	1.6400	1.6400	-0.606%	2	426	-93.293%
2025-12-31	1.6500	1.6500	1.6500	1.6500	-2.941%	1	426	-93.333%
2025-12-23	1.7000	1.7000	1.7000	1.7000	0.000%	1	426	-93.529%
2025-12-22	1.7000	1.7000	1.7000	1.7000	-12.371%	5	427	-93.529%
2025-12-16	1.8600	1.9400	1.8600	1.9400	-6.280%	7	422	-94.330%
2025-12-04	2.0600	2.0700	2.0600	2.0700	-3.271%	60	422	-94.686%
2025-12-03	2.1200	2.1400	2.1200	2.1400	+0.469%	4	417	-94.860%
2025-12-02	2.1300	2.1300	2.1300	2.1300	-4.911%	1	415	-94.836%
2025-11-28	2.2400	2.2400	2.2400	2.2400	-19.713%	15	415	-95.089%
2025-11-21	2.7900	2.7900	2.7900	2.7900	+4.887%	5	400	-96.057%
2025-11-20	2.3200	2.6600	2.3200	2.6600	+8.571%	6	405	-95.865%
2025-11-17	2.4200	2.4700	2.4200	2.4500	-0.810%	22	401	-95.510%
2025-11-14	2.6000	2.6000	2.4700	2.4700	+6.466%	24	419	-95.547%
2025-11-13	2.3200	2.3200	2.3200	2.3200	+1.310%	6	403	-95.259%
2025-11-11	2.2900	2.2900	2.2900	2.2900	-0.866%	10	399	-95.197%
2025-11-10	2.3100	2.3100	2.3100	2.3100	+0.873%	1	399	-95.238%
2025-11-03	2.2900	2.2900	2.2900	2.2900	+6.019%	5	394	-95.197%
2025-10-29	2.1600	2.1600	2.1600	2.1600	+2.370%	3	394	-94.907%
2025-10-28	2.1100	2.1100	2.1100	2.1100	0.000%	3	394	-94.787%
2025-10-24	2.1100	2.1100	2.1100	2.1100	-8.261%	1	391	-94.787%
2025-10-10	2.3000	2.3000	2.3000	2.3000	+1.322%	1	391	-95.217%
2025-10-03	2.2500	2.2700	2.2500	2.2700	+3.182%	11	392	-95.154%
2025-09-30	2.2000	2.2000	2.2000	2.2000	+2.326%	9	381	-95.000%
2025-09-29	2.1500	2.1500	2.1500	2.1500	-1.826%	7	381	-94.884%
2025-09-25	2.1900	2.1900	2.1900	2.1900	+8.416%	1	376	-94.977%
2025-09-19	2.0000	2.0200	1.9800	2.0200	+1.000%	12	375	-94.554%
2025-09-18	2.0000	2.0000	2.0000	2.0000	+2.041%	10	376	-94.500%
2025-09-17	1.9600	1.9600	1.9600	1.9600	-8.411%	14	376	-94.388%
2025-09-12	2.1400	2.1400	2.1400	2.1400	-8.936%	1	376	-94.860%
2025-09-11	2.3500	2.3500	2.3500	2.3500	-2.893%	1	376	-95.319%
2025-09-10	2.4300	2.4300	2.4200	2.4200	+0.833%	58	377	-95.455%
2025-09-05	2.4000	2.4000	2.4000	2.4000	-12.727%	1	435	-95.417%
2025-08-19	2.7500	2.7500	2.7500	2.7500	+2.612%	2	434	-96.000%
2025-08-15	2.6800	2.6800	2.6800	2.6800	-2.545%	1	432	-95.896%
2025-08-12	2.7100	2.7500	2.7100	2.7500	-3.169%	2	432	-96.000%
2025-08-11	2.7500	2.8400	2.7500	2.8400	-8.387%	4	432	-96.127%
2025-08-01	3.1000	3.1000	3.1000	3.1000	+6.897%	1	432	-96.452%
2025-07-31	2.8500	2.9000	2.8500	2.9000	+1.399%	3	432	-96.207%
2025-07-30	2.8700	2.8800	2.8600	2.8600	-3.378%	73	433	-96.154%
2025-07-24	2.9600	2.9600	2.9600	2.9600	-0.337%	1	362	-96.284%
2025-07-22	3.0400	3.0400	2.9500	2.9700	-2.941%	16	363	-96.296%
2025-07-17	3.0600	3.0600	3.0600	3.0600	-1.290%	1	367	-96.405%
2025-07-16	3.1000	3.1000	3.1000	3.1000	-1.587%	2	366	-96.452%
2025-07-10	3.2000	3.2000	3.1500	3.1500	-3.077%	2	366	-96.508%
2025-07-09	3.2500	3.2500	3.2500	3.2500	-5.797%	1	366	-96.615%
2025-07-08	3.4500	3.4500	3.4500	3.4500	-4.696%	1	365	-96.812%
2025-07-07	3.8000	3.8000	3.6100	3.6200	+4.928%	10	365	-96.961%
2025-07-03	3.4500	3.4500	3.4500	3.4500	-2.817%	1	361	-96.812%
2025-07-02	3.5500	3.5500	3.5500	3.5500	-4.054%	1	361	-96.901%
2025-07-01	3.8000	3.8000	3.7000	3.7000	+2.778%	3	361	-97.027%
2025-06-27	3.6000	3.6000	3.6000	3.6000	-12.833%	1	363	-96.944%
2025-06-18	4.1400	4.1400	4.1300	4.1300	-2.824%	2	362	-97.337%
2025-06-13	4.2200	4.2500	4.2200	4.2500	-5.556%	96	362	-97.412%
2025-06-10	4.5000	4.5000	4.5000	4.5000	-10.000%	2	315	-97.556%
2025-06-09	5.4500	5.4500	5.0000	5.0000	-0.990%	17	315	-97.800%
2025-06-06	5.0000	5.1000	4.8500	5.0500	-10.935%	12	311	-97.822%
2025-06-05	4.5000	5.6900	4.5000	5.6700	+41.750%	98	309	-98.060%
2025-05-30	4.0000	4.0000	4.0000	4.0000	0.000%	2	283	-97.250%
2025-05-29	4.0000	4.0000	4.0000	4.0000	-4.535%	9	283	-97.250%
2025-05-28	4.1900	4.1900	4.1900	4.1900	-0.238%	1	274	-97.375%
2025-05-27	4.2000	4.2000	4.2000	4.2000	-4.545%	11	273	-97.381%
2025-05-23	4.5300	4.5300	4.4000	4.4000	+6.024%	32	246	-97.500%
2025-05-20	4.2100	4.2100	4.1500	4.1500	-6.742%	15	246	-97.349%
2025-05-14	4.5000	4.5000	4.4500	4.4500	-3.261%	2	246	-97.528%
2025-05-13	4.6500	4.6500	4.5100	4.6000	-6.122%	138	246	-97.609%
2025-05-12	4.9000	4.9000	4.8000	4.9000	-9.259%	23	164	-97.755%
2025-05-09	5.3000	5.4000	5.3000	5.4000	-1.996%	12	161	-97.963%
2025-05-08	5.6000	5.7000	5.4800	5.5100	-6.133%	58	159	-98.004%
2025-05-07	6.0000	6.0000	5.8700	5.8700	-2.975%	2	140	-98.126%
2025-05-06	6.0500	6.0500	6.0500	6.0500	-1.786%	1	139	-98.182%
2025-05-05	6.0700	6.1600	6.0700	6.1600	+4.407%	55	138	-98.214%
2025-05-02	6.2000	6.2000	5.9000	5.9000	-10.606%	34	153	-98.136%
2025-04-30	6.6500	6.6500	6.6000	6.6000	+8.197%	2	136	-98.333%
2025-04-28	6.1000	6.1000	6.1000	6.1000	-18.121%	1	136	-98.197%
2025-04-23	7.4000	7.4500	7.3000	7.4500	-20.321%	4	135	-98.523%
2025-04-11	9.3500	9.3500	9.3500	9.3500	+11.310%	8	135	-98.824%
2025-04-09	8.4000	8.4000	8.4000	8.4000	-11.111%	1	139	-98.690%
2025-04-08	9.4500	9.4500	9.4500	9.4500	-10.171%	10	139	-98.836%
2025-04-07	10.6000	10.6000	10.5200	10.5200	+9.583%	4	140	-98.954%
2025-04-04	9.6000	9.7500	9.5500	9.6000	+26.316%	56	141	-98.854%
2025-04-03	7.6800	7.6800	7.6000	7.6000	+5.556%	4	161	-98.553%
2025-04-02	8.0000	8.0000	7.2000	7.2000	-10.559%	4	163	-98.472%
2025-03-31	8.0500	8.0500	8.0500	8.0500	+15.827%	1	161	-98.634%
2025-03-27	6.9500	6.9500	6.9500	6.9500	+0.725%	1	160	-98.417%
2025-03-25	7.2000	7.2000	6.9000	6.9000	-5.479%	4	159	-98.406%
2025-03-24	7.4000	7.4000	7.3000	7.3000	-20.652%	2	157	-98.493%
2025-03-18	9.4500	9.4500	9.2000	9.2000	+4.545%	2	155	-98.804%
2025-03-17	8.8000	8.8000	8.8000	8.8000	+4.762%	1	153	-98.750%
2025-03-14	8.4000	8.4000	8.4000	8.4000	-0.592%	4	154	-98.690%
2025-03-12	8.4500	8.4500	8.4500	8.4500	-10.106%	2	154	-98.698%
2025-03-11	9.2500	10.0400	9.2500	9.4000	-6.000%	6	152	-98.830%
2025-03-10	8.0600	10.0000	8.0500	10.0000	+51.515%	7	148	-98.900%
2025-03-06	6.6000	6.7000	6.6000	6.6000	-5.714%	23	148	-98.333%
2025-03-04	6.2000	7.0000	6.2000	7.0000	+16.667%	19	125	-98.429%
2025-03-03	6.0000	6.0000	6.0000	6.0000	+11.111%	1	115	-98.167%
2025-02-28	5.3700	5.5500	5.3700	5.4000	+1.887%	64	115	-97.963%
2025-02-27	5.2000	5.3000	5.0500	5.3000	+8.163%	26	125	-97.925%
2025-02-26	4.9000	4.9000	4.9000	4.9000	+9.375%	2	99	-97.755%
2025-02-25	4.6200	4.6200	4.4800	4.4800	+21.081%	17	97	-97.545%
2025-02-21	3.7000	3.7000	3.7000	3.7000	+5.714%	20	82	-97.027%
2025-02-20	3.5000	3.5700	3.5000	3.5000	-6.667%	3	72	-96.857%
2025-02-14	3.7500	3.7500	3.7500	3.7500	+1.351%	2	72	-97.067%
2025-02-13	3.8500	3.8500	3.7000	3.7000	-3.896%	2	72	-97.027%
2025-02-12	3.8500	3.9000	3.8500	3.8500	+4.054%	7	72	-97.143%
2025-02-11	3.6500	3.7000	3.6500	3.7000	+13.846%	4	77	-97.027%
2025-02-05	3.2500	3.2500	3.2500	3.2500	-1.515%	1	77	-96.615%
2025-02-03	3.4000	3.5000	3.3000	3.3000	+4.762%	20	76	-96.667%
2025-01-31	3.1500	3.1500	3.1500	3.1500	0.000%	6	69	-96.508%
2025-01-30	3.0500	3.1600	3.0500	3.1500	-3.077%	15	69	-96.508%
2025-01-28	3.4100	3.4100	3.2500	3.2500	-4.971%	8	68	-96.615%
2025-01-22	3.4200	3.4200	3.4200	3.4200	-6.301%	5	65	-96.784%
2025-01-14	3.6500	3.6500	3.6500	3.6500	-3.439%	1	70	-96.986%
2025-01-08	3.7800	3.7800	3.7800	3.7800	-11.059%	2	69	-97.090%
2025-01-02	4.2100	4.2500	4.2000	4.2500	+4.938%	16	69	-97.412%
2024-12-30	4.0500	4.0500	4.0500	4.0500	-7.955%	10	64	-97.284%
2024-12-18	4.4000	4.4000	4.4000	4.4000	-0.901%	1	54	-97.500%
2024-12-16	4.4400	4.4400	4.4400	4.4400	+6.731%	1	55	-97.523%
2024-12-13	4.1600	4.1600	4.1600	4.1600	-3.256%	2	55	-97.356%
2024-12-11	4.2500	4.3000	4.2500	4.3000	-2.273%	3	55	-97.442%
2024-12-10	4.2000	4.4000	4.2000	4.4000	-3.297%	4	55	-97.500%
2024-12-09	4.1200	4.8000	4.1200	4.5500	+7.059%	5	55	-97.582%
2024-12-06	4.3000	4.3000	4.2500	4.2500	+6.250%	6	55	-97.412%
2024-12-02	4.0000	4.0000	4.0000	4.0000	-0.498%	20	55	-97.250%
2024-11-29	4.1000	4.1000	4.0200	4.0200	+0.500%	6	35	-97.264%
2024-11-26	4.0000	4.0000	4.0000	4.0000	-5.882%	1	33	-97.250%
2024-11-22	4.2500	4.2500	4.2500	4.2500	-6.388%	10	34	-97.412%
2024-11-21	4.4000	4.5400	4.4000	4.5400	+9.398%	3	29	-97.577%
2024-11-18	4.1800	4.4500	4.1500	4.1500	0.000%	12	31	-97.349%
2024-11-13	4.1500	4.1500	4.1500	4.1500	-3.037%	1	19	-97.349%
2024-11-12	4.2800	4.2800	4.2800	4.2800	+1.905%	2	19	-97.430%
2024-11-08	4.2000	4.2000	4.2000	4.2000	-8.696%	2	19	-97.381%
2024-11-07	4.6000	4.6000	4.6000	4.6000	-5.544%	1	18	-97.609%
2024-11-06	5.0900	5.0900	4.8700	4.8700	-12.252%	5	19	-97.741%
2024-11-05	5.6500	5.6500	5.5500	5.5500	-6.566%	2	20	-98.018%
2024-11-04	6.2000	6.2000	5.9400	5.9400	+4.577%	4	18	-98.148%
2024-10-29	5.6500	5.6800	5.6500	5.6800	+0.888%	10	14	-98.063%
2024-10-28	5.6000	5.6300	5.6000	5.6300	-0.530%	3	4	-98.046%
2024-10-25	5.4500	5.6600	5.4500	5.6600	-19.143%	6	5	-98.057%
2024-10-23	7.0000	7.0000	7.0000	7.0000	+1.449%	1	2	-98.429%
2024-10-18	6.9000	6.9000	6.9000	6.9000	-4.167%	6	2	-98.406%
2024-10-11	7.3000	7.4000	7.0000	7.2000	0.000%	12	5	-98.472%