Dark

TSLA20270115P95
TSLA Jan 15 2027 95.00 Put (TSLA270115P00095000)
option OPRA

EOD

Jul 31, 2026

0.5000-10.714%(-0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.5000	0.5000	0.5000	0.5000	-10.714%	1	1,265	0.000%
2026-07-28	0.5400	0.5600	0.5400	0.5600	+7.692%	964	1,265	-10.714%
2026-07-24	0.4800	0.5200	0.4800	0.5200	+40.541%	45	1,455	-3.846%
2026-07-22	0.4000	0.4000	0.3700	0.3700	-15.909%	1,031	1,429	+35.135%
2026-07-10	0.4400	0.4400	0.4400	0.4400	+2.326%	1	716	+13.636%
2026-07-08	0.5200	0.5200	0.4300	0.4300	-12.245%	40	715	+16.279%
2026-06-30	0.4900	0.4900	0.4900	0.4900	-12.500%	1	715	+2.041%
2026-06-26	0.5600	0.5600	0.5600	0.5600	+9.804%	1	715	-10.714%
2026-06-25	0.5800	0.5800	0.5100	0.5100	-36.250%	2	715	-1.961%
2026-06-09	0.8000	0.8000	0.8000	0.8000	-1.235%	2	715	-37.500%
2026-05-22	0.8100	0.8100	0.8100	0.8100	0.000%	2	715	-38.272%
2026-05-21	0.8100	0.8100	0.8100	0.8100	-5.814%	9	715	-38.272%
2026-05-20	0.8600	0.8600	0.8600	0.8600	+2.381%	1	715	-41.860%
2026-05-19	0.8400	0.8400	0.8400	0.8400	+44.828%	1	715	-40.476%
2026-05-13	0.5800	0.5800	0.5800	0.5800	-25.641%	1	715	-13.793%
2026-05-12	0.7800	0.7800	0.7800	0.7800	-7.143%	15	730	-35.897%
2026-05-05	0.8400	0.8400	0.8400	0.8400	-13.402%	9	730	-40.476%
2026-04-22	0.9700	0.9700	0.9700	0.9700	-13.393%	1	721	-48.454%
2026-04-17	1.0500	1.1200	1.0200	1.1200	-2.609%	8	721	-55.357%
2026-04-15	1.1500	1.1500	1.1500	1.1500	-10.156%	2	715	-56.522%
2026-04-13	1.2800	1.2800	1.2800	1.2800	-11.724%	2	715	-60.938%
2026-04-09	1.4500	1.4500	1.4500	1.4500	-9.375%	5	715	-65.517%
2026-04-07	1.6000	1.6000	1.6000	1.6000	+0.629%	2	718	-68.750%
2026-03-09	1.5900	1.5900	1.5900	1.5900	+8.163%	1	716	-68.553%
2026-02-25	1.4700	1.4700	1.4700	1.4700	+1.379%	1	716	-65.986%
2026-02-19	1.4500	1.4500	1.4500	1.4500	-6.452%	26	716	-65.517%
2026-02-17	1.5500	1.5500	1.5500	1.5500	+2.649%	10	715	-67.742%
2026-02-04	1.5600	1.6000	1.5100	1.5100	+10.219%	17	715	-66.887%
2026-01-23	1.3700	1.3700	1.3700	1.3700	+1.481%	4	699	-63.504%
2026-01-21	1.3500	1.3500	1.3500	1.3500	+3.053%	10	701	-62.963%
2026-01-16	1.3100	1.3100	1.3100	1.3100	-12.081%	2	691	-61.832%
2026-01-15	1.4900	1.4900	1.4900	1.4900	-26.961%	1	691	-66.443%
2025-12-15	2.0700	2.0700	2.0400	2.0400	-10.917%	2	691	-75.490%
2025-12-08	2.2400	2.2900	2.2400	2.2900	-6.531%	35	691	-78.166%
2025-12-02	2.3800	2.4500	2.3800	2.4500	0.000%	23	676	-79.592%
2025-11-28	2.4500	2.4500	2.4500	2.4500	-2.778%	4	659	-79.592%
2025-11-26	2.5300	2.5300	2.5200	2.5200	-4.545%	2	659	-80.159%
2025-11-13	2.6300	2.6400	2.6300	2.6400	+6.452%	21	659	-81.061%
2025-11-12	2.4800	2.4800	2.4800	2.4800	-7.116%	4	658	-79.839%
2025-10-10	2.6700	2.6700	2.6700	2.6700	+11.250%	4	658	-81.273%
2025-10-06	2.4000	2.4000	2.4000	2.4000	+5.727%	1	658	-79.167%
2025-09-24	2.2700	2.2700	2.2700	2.2700	-0.873%	1	658	-77.974%
2025-09-23	2.2900	2.2900	2.2900	2.2900	+4.566%	5	658	-78.166%
2025-09-19	2.1900	2.1900	2.1900	2.1900	+1.389%	12	653	-77.169%
2025-09-17	2.1600	2.1600	2.1600	2.1600	-9.623%	2	653	-76.852%
2025-09-12	2.3200	2.3900	2.3200	2.3900	-18.707%	3	653	-79.079%
2025-09-03	2.9400	2.9400	2.9400	2.9400	-1.010%	60	652	-82.993%
2025-09-02	2.9700	2.9700	2.9700	2.9700	+3.846%	1	652	-83.165%
2025-08-28	2.8600	2.8600	2.8600	2.8600	-4.667%	1	652	-82.517%
2025-08-22	3.0000	3.0000	3.0000	3.0000	-6.832%	2	653	-83.333%
2025-08-20	3.3000	3.3000	3.2000	3.2200	+8.418%	4	653	-84.472%
2025-08-19	2.9300	2.9800	2.9300	2.9700	-1.000%	52	653	-83.165%
2025-08-18	3.0000	3.0000	3.0000	3.0000	0.000%	3	651	-83.333%
2025-08-12	3.0000	3.0000	3.0000	3.0000	-0.662%	3	651	-83.333%
2025-08-07	3.0200	3.0200	3.0200	3.0200	-8.485%	1	654	-83.444%
2025-07-31	3.1000	3.3000	3.1000	3.3000	+8.197%	3	653	-84.848%
2025-07-28	3.1000	3.1000	3.0500	3.0500	-4.984%	65	653	-83.607%
2025-07-25	3.2100	3.2100	3.2100	3.2100	-2.727%	53	649	-84.424%
2025-07-24	3.3000	3.3000	3.3000	3.3000	+1.852%	3	649	-84.848%
2025-07-23	3.2400	3.2400	3.2400	3.2400	-4.706%	53	647	-84.568%
2025-07-18	3.4000	3.4000	3.4000	3.4000	-1.449%	20	622	-85.294%
2025-07-16	3.5000	3.5000	3.4500	3.4500	-1.429%	6	622	-85.507%
2025-07-14	3.5000	3.5000	3.5000	3.5000	-1.408%	1	621	-85.714%
2025-07-11	3.5600	3.5600	3.5500	3.5500	+2.899%	3	621	-85.915%
2025-07-10	3.5200	3.5200	3.4500	3.4500	-3.631%	212	621	-85.507%
2025-07-09	3.6600	3.6600	3.5500	3.5800	-5.789%	192	621	-86.034%
2025-07-08	3.9000	3.9000	3.8000	3.8000	-8.213%	20	435	-86.842%
2025-07-07	4.3500	4.3500	4.1400	4.1400	+8.377%	18	452	-87.923%
2025-07-03	3.8200	3.8200	3.8200	3.8200	-2.551%	10	434	-86.911%
2025-07-02	4.0000	4.0000	3.9200	3.9200	-12.695%	5	434	-87.245%
2025-07-01	4.3000	4.5000	4.3000	4.4900	+13.671%	4	437	-88.864%
2025-06-30	4.0000	4.0000	3.9500	3.9500	-0.754%	78	436	-87.342%
2025-06-27	4.0600	4.0600	3.9800	3.9800	-2.689%	19	436	-87.437%
2025-06-25	4.0900	4.0900	4.0900	4.0900	-18.200%	1	436	-87.775%
2025-06-11	5.0000	5.0000	5.0000	5.0000	-21.011%	1	436	-90.000%
2025-06-05	6.3300	6.3300	6.3300	6.3300	+52.530%	30	436	-92.101%
2025-06-03	4.2000	4.2100	4.1500	4.1500	-9.783%	79	436	-87.952%
2025-06-02	4.5500	4.6000	4.5500	4.6000	+3.371%	50	417	-89.130%
2025-05-30	4.5000	4.5000	4.4500	4.4500	-4.301%	20	392	-88.764%
2025-05-28	4.7000	4.7000	4.6400	4.6500	-7.000%	31	384	-89.247%
2025-05-21	5.0000	5.0000	5.0000	5.0000	+1.010%	1	362	-90.000%
2025-05-15	4.9500	4.9500	4.9500	4.9500	+4.211%	17	361	-89.899%
2025-05-14	4.9000	4.9000	4.7500	4.7500	-5.378%	35	361	-89.474%
2025-05-13	5.1800	5.1800	5.0200	5.0200	-6.168%	171	376	-90.040%
2025-05-12	5.4200	5.4200	5.3000	5.3500	-13.008%	5	245	-90.654%
2025-05-08	6.1000	6.1500	6.1000	6.1500	-5.239%	47	241	-91.870%
2025-05-05	6.4900	6.4900	6.4900	6.4900	-9.231%	35	241	-92.296%
2025-04-28	7.1500	7.1500	7.1500	7.1500	+0.989%	1	206	-93.007%
2025-04-25	7.7000	7.7000	7.0800	7.0800	-14.699%	4	205	-92.938%
2025-04-23	8.3000	8.3000	8.3000	8.3000	-12.169%	5	205	-93.976%
2025-04-22	9.4000	9.4500	9.4000	9.4500	-0.211%	3	210	-94.709%
2025-04-16	9.4700	9.4700	9.4700	9.4700	+1.828%	1	209	-94.720%
2025-04-09	9.6000	9.6000	9.2000	9.3000	-21.186%	4	210	-94.624%
2025-04-08	10.5000	11.8000	10.3000	11.8000	-8.880%	17	212	-95.763%
2025-04-07	12.9500	12.9500	12.9500	12.9500	+21.255%	6	225	-96.139%
2025-04-04	10.0000	11.1500	10.0000	10.6800	+24.912%	42	225	-95.318%
2025-04-03	8.5500	8.5500	8.5500	8.5500	-6.659%	2	218	-94.152%
2025-04-02	9.1600	9.1600	9.1600	9.1600	+12.393%	3	215	-94.541%
2025-03-24	8.1500	8.1500	8.1500	8.1500	-14.211%	1	215	-93.865%
2025-03-12	9.5000	9.5000	9.5000	9.5000	-9.524%	5	215	-94.737%
2025-03-11	11.1000	11.1000	10.3000	10.5000	-4.805%	4	220	-95.238%
2025-03-10	9.0700	11.0300	9.0700	11.0300	+45.707%	10	219	-95.467%
2025-03-07	7.5700	7.5700	7.5700	7.5700	+15.573%	12	224	-93.395%
2025-03-05	6.5500	6.5500	6.5500	6.5500	-14.379%	1	224	-92.366%
2025-03-04	7.6500	7.6500	7.6500	7.6500	+26.446%	1	223	-93.464%
2025-02-28	6.0600	6.1000	5.9800	6.0500	+0.833%	56	222	-91.736%
2025-02-27	5.8000	6.0000	5.6900	6.0000	+9.091%	13	229	-91.667%
2025-02-26	5.1000	5.6000	5.1000	5.5000	+8.696%	19	223	-90.909%
2025-02-25	4.7500	5.2000	4.7500	5.0600	+30.749%	28	181	-90.119%
2025-02-20	3.9700	3.9700	3.8700	3.8700	+3.200%	6	181	-87.080%
2025-02-19	3.8100	3.8100	3.7500	3.7500	-12.791%	2	181	-86.667%
2025-02-12	4.3000	4.3000	4.3000	4.3000	+10.256%	1	181	-88.372%
2025-02-10	3.9000	3.9000	3.9000	3.9000	+1.299%	3	181	-87.179%
2025-02-06	3.8500	3.8500	3.8500	3.8500	+6.944%	1	184	-87.013%
2025-02-04	3.6000	3.6000	3.6000	3.6000	+4.348%	3	184	-86.111%
2025-01-31	3.4500	3.4500	3.4500	3.4500	+9.524%	10	184	-85.507%
2025-01-30	3.1500	3.1500	3.1500	3.1500	-10.511%	3	186	-84.127%
2025-01-24	3.5200	3.5200	3.5200	3.5200	-13.514%	100	186	-85.795%
2025-01-15	4.0400	4.0700	4.0400	4.0700	-3.095%	2	136	-87.715%
2025-01-14	4.2000	4.2000	4.2000	4.2000	-3.890%	1	136	-88.095%
2025-01-07	4.4100	4.4500	4.3700	4.3700	0.000%	11	137	-88.558%
2025-01-06	4.4500	4.4500	4.2800	4.3700	-8.000%	16	148	-88.558%
2025-01-02	4.5700	4.7500	4.5700	4.7500	+5.556%	6	153	-89.474%
2024-12-27	4.5000	4.5000	4.5000	4.5000	+1.124%	50	148	-88.889%
2024-12-24	4.4500	4.4500	4.4500	4.4500	-6.904%	1	169	-88.764%
2024-12-19	4.7500	4.7800	4.7000	4.7800	+3.913%	7	169	-89.540%
2024-12-18	4.3500	4.6000	4.3500	4.6000	0.000%	3	168	-89.130%
2024-12-17	4.6500	4.6500	4.6000	4.6000	-3.158%	7	167	-89.130%
2024-12-16	4.7300	4.7500	4.7300	4.7500	+1.064%	11	161	-89.474%
2024-12-13	4.7000	4.7000	4.7000	4.7000	0.000%	8	161	-89.362%
2024-12-12	4.7000	4.7000	4.7000	4.7000	-1.879%	2	163	-89.362%
2024-12-10	4.7900	4.7900	4.7900	4.7900	-2.245%	2	165	-89.562%
2024-12-09	4.9000	4.9000	4.9000	4.9000	+6.522%	1	163	-89.796%
2024-12-06	4.6000	4.6000	4.6000	4.6000	-2.128%	2	163	-89.130%
2024-12-05	4.7000	4.7000	4.7000	4.7000	+1.732%	2	162	-89.362%
2024-11-27	4.6200	4.6200	4.6200	4.6200	-7.600%	2	161	-89.177%
2024-11-21	5.0000	5.0000	5.0000	5.0000	+3.306%	26	161	-90.000%
2024-11-18	4.6500	4.8400	4.6500	4.8400	-3.200%	2	143	-89.669%
2024-11-15	4.7000	5.0000	4.4500	5.0000	+6.383%	12	141	-90.000%
2024-11-14	4.7000	4.7000	4.7000	4.7000	+3.297%	1	138	-89.362%
2024-11-12	4.5000	4.5500	4.5000	4.5500	+2.018%	25	137	-89.011%
2024-11-08	4.6900	4.6900	4.4600	4.4600	-12.032%	90	112	-88.789%
2024-11-07	5.3000	5.3000	5.0700	5.0700	-6.111%	48	112	-90.138%
2024-11-06	5.6000	5.6000	5.4000	5.4000	-19.403%	2	69	-90.741%
2024-11-04	6.9300	6.9300	6.7000	6.7000	-1.471%	16	69	-92.537%
2024-11-01	6.8000	6.8000	6.8000	6.8000	+6.084%	2	53	-92.647%
2024-10-30	6.4500	6.4500	6.4100	6.4100	-0.311%	4	53	-92.200%
2024-10-29	6.3200	6.4500	6.3200	6.4300	+2.063%	6	51	-92.224%
2024-10-28	6.3000	6.3000	6.3000	6.3000	-2.326%	15	50	-92.063%
2024-10-25	6.4000	6.4500	6.4000	6.4500	+0.155%	20	35	-92.248%
2024-10-24	6.5400	6.5400	6.4400	6.4400	-16.364%	12	40	-92.236%
2024-10-23	7.7000	7.7000	7.7000	7.7000	-7.229%	1	31	-93.506%
2024-10-11	8.0600	8.3000	8.0600	8.3000	+12.772%	8	30	-93.976%
2024-10-04	7.3600	7.3600	7.3600	7.3600	-7.421%	20	26	-93.207%
2024-10-03	7.9500	7.9500	7.9500	7.9500	+5.298%	2	16	-93.711%
2024-10-01	7.5500	7.5500	7.5000	7.5500	+1.478%	11	16	-93.377%
2024-09-30	7.4700	7.4700	7.4400	7.4400	-3.377%	2	5	-93.280%
2024-09-24	7.7000	7.7000	7.7000	7.7000	0.000%	4	4	-93.506%