Dark

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

EOD

Sep 23, 2026

0.1300-7.143%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.1300	0.1300	0.1300	0.1300	-7.143%	1	1,310	0.000%
2026-09-22	0.1400	0.1400	0.1400	0.1400	-12.500%	1	1,310	-7.143%
2026-09-16	0.1600	0.1600	0.1600	0.1600	0.000%	3	1,310	-18.750%
2026-09-14	0.1400	0.1600	0.1400	0.1600	-11.111%	3	1,307	-18.750%
2026-09-10	0.4100	0.4100	0.1800	0.1800	+20.000%	5	1,306	-27.778%
2026-09-09	0.1400	0.2200	0.1400	0.1500	+25.000%	18	1,301	-13.333%
2026-09-08	0.1200	0.1200	0.1200	0.1200	-7.692%	1	1,291	+8.333%
2026-09-04	0.2200	0.2200	0.1300	0.1300	-13.333%	10	1,281	0.000%
2026-09-03	0.1500	0.1500	0.1500	0.1500	-31.818%	8	1,281	-13.333%
2026-08-28	0.2200	0.2200	0.2200	0.2200	-8.333%	1	1,273	-40.909%
2026-08-27	0.2400	0.2400	0.2400	0.2400	-7.692%	1	1,273	-45.833%
2026-08-19	0.2600	0.2600	0.2600	0.2600	-16.129%	8	1,273	-50.000%
2026-08-14	0.3100	0.3100	0.3100	0.3100	+3.333%	1	1,265	-58.065%
2026-08-12	0.3000	0.3000	0.3000	0.3000	-6.250%	1	1,265	-56.667%
2026-08-11	0.3200	0.3200	0.3200	0.3200	-13.514%	1	1,265	-59.375%
2026-08-07	0.3800	0.3800	0.3700	0.3700	-7.500%	33	1,265	-64.865%
2026-08-05	0.4000	0.4000	0.4000	0.4000	-6.977%	20	1,265	-67.500%
2026-08-04	0.4300	0.4300	0.4300	0.4300	-10.417%	1	1,265	-69.767%
2026-08-03	0.4800	0.4800	0.4800	0.4800	-4.000%	1	1,265	-72.917%
2026-07-31	0.5000	0.5000	0.5000	0.5000	-10.714%	1	1,265	-74.000%
2026-07-28	0.5400	0.5600	0.5400	0.5600	+7.692%	964	1,265	-76.786%
2026-07-24	0.4800	0.5200	0.4800	0.5200	+40.541%	45	1,455	-75.000%
2026-07-22	0.4000	0.4000	0.3700	0.3700	-15.909%	1,031	1,429	-64.865%
2026-07-10	0.4400	0.4400	0.4400	0.4400	+2.326%	1	716	-70.455%
2026-07-08	0.5200	0.5200	0.4300	0.4300	-12.245%	40	715	-69.767%
2026-06-30	0.4900	0.4900	0.4900	0.4900	-12.500%	1	715	-73.469%
2026-06-26	0.5600	0.5600	0.5600	0.5600	+9.804%	1	715	-76.786%
2026-06-25	0.5800	0.5800	0.5100	0.5100	-36.250%	2	715	-74.510%
2026-06-09	0.8000	0.8000	0.8000	0.8000	-1.235%	2	715	-83.750%
2026-05-22	0.8100	0.8100	0.8100	0.8100	0.000%	2	715	-83.951%
2026-05-21	0.8100	0.8100	0.8100	0.8100	-5.814%	9	715	-83.951%
2026-05-20	0.8600	0.8600	0.8600	0.8600	+2.381%	1	715	-84.884%
2026-05-19	0.8400	0.8400	0.8400	0.8400	+44.828%	1	715	-84.524%
2026-05-13	0.5800	0.5800	0.5800	0.5800	-25.641%	1	715	-77.586%
2026-05-12	0.7800	0.7800	0.7800	0.7800	-7.143%	15	730	-83.333%
2026-05-05	0.8400	0.8400	0.8400	0.8400	-13.402%	9	730	-84.524%
2026-04-22	0.9700	0.9700	0.9700	0.9700	-13.393%	1	721	-86.598%
2026-04-17	1.0500	1.1200	1.0200	1.1200	-2.609%	8	721	-88.393%
2026-04-15	1.1500	1.1500	1.1500	1.1500	-10.156%	2	715	-88.696%
2026-04-13	1.2800	1.2800	1.2800	1.2800	-11.724%	2	715	-89.844%
2026-04-09	1.4500	1.4500	1.4500	1.4500	-9.375%	5	715	-91.034%
2026-04-07	1.6000	1.6000	1.6000	1.6000	+0.629%	2	718	-91.875%
2026-03-09	1.5900	1.5900	1.5900	1.5900	+8.163%	1	716	-91.824%
2026-02-25	1.4700	1.4700	1.4700	1.4700	+1.379%	1	716	-91.156%
2026-02-19	1.4500	1.4500	1.4500	1.4500	-6.452%	26	716	-91.034%
2026-02-17	1.5500	1.5500	1.5500	1.5500	+2.649%	10	715	-91.613%
2026-02-04	1.5600	1.6000	1.5100	1.5100	+10.219%	17	715	-91.391%
2026-01-23	1.3700	1.3700	1.3700	1.3700	+1.481%	4	699	-90.511%
2026-01-21	1.3500	1.3500	1.3500	1.3500	+3.053%	10	701	-90.370%
2026-01-16	1.3100	1.3100	1.3100	1.3100	-12.081%	2	691	-90.076%
2026-01-15	1.4900	1.4900	1.4900	1.4900	-26.961%	1	691	-91.275%
2025-12-15	2.0700	2.0700	2.0400	2.0400	-10.917%	2	691	-93.627%
2025-12-08	2.2400	2.2900	2.2400	2.2900	-6.531%	35	691	-94.323%
2025-12-02	2.3800	2.4500	2.3800	2.4500	0.000%	23	676	-94.694%
2025-11-28	2.4500	2.4500	2.4500	2.4500	-2.778%	4	659	-94.694%
2025-11-26	2.5300	2.5300	2.5200	2.5200	-4.545%	2	659	-94.841%
2025-11-13	2.6300	2.6400	2.6300	2.6400	+6.452%	21	659	-95.076%
2025-11-12	2.4800	2.4800	2.4800	2.4800	-7.116%	4	658	-94.758%
2025-10-10	2.6700	2.6700	2.6700	2.6700	+11.250%	4	658	-95.131%
2025-10-06	2.4000	2.4000	2.4000	2.4000	+5.727%	1	658	-94.583%
2025-09-24	2.2700	2.2700	2.2700	2.2700	-0.873%	1	658	-94.273%
2025-09-23	2.2900	2.2900	2.2900	2.2900	+4.566%	5	658	-94.323%
2025-09-19	2.1900	2.1900	2.1900	2.1900	+1.389%	12	653	-94.064%
2025-09-17	2.1600	2.1600	2.1600	2.1600	-9.623%	2	653	-93.981%
2025-09-12	2.3200	2.3900	2.3200	2.3900	-18.707%	3	653	-94.561%
2025-09-03	2.9400	2.9400	2.9400	2.9400	-1.010%	60	652	-95.578%
2025-09-02	2.9700	2.9700	2.9700	2.9700	+3.846%	1	652	-95.623%
2025-08-28	2.8600	2.8600	2.8600	2.8600	-4.667%	1	652	-95.455%
2025-08-22	3.0000	3.0000	3.0000	3.0000	-6.832%	2	653	-95.667%
2025-08-20	3.3000	3.3000	3.2000	3.2200	+8.418%	4	653	-95.963%
2025-08-19	2.9300	2.9800	2.9300	2.9700	-1.000%	52	653	-95.623%
2025-08-18	3.0000	3.0000	3.0000	3.0000	0.000%	3	651	-95.667%
2025-08-12	3.0000	3.0000	3.0000	3.0000	-0.662%	3	651	-95.667%
2025-08-07	3.0200	3.0200	3.0200	3.0200	-8.485%	1	654	-95.695%
2025-07-31	3.1000	3.3000	3.1000	3.3000	+8.197%	3	653	-96.061%
2025-07-28	3.1000	3.1000	3.0500	3.0500	-4.984%	65	653	-95.738%
2025-07-25	3.2100	3.2100	3.2100	3.2100	-2.727%	53	649	-95.950%
2025-07-24	3.3000	3.3000	3.3000	3.3000	+1.852%	3	649	-96.061%
2025-07-23	3.2400	3.2400	3.2400	3.2400	-4.706%	53	647	-95.988%
2025-07-18	3.4000	3.4000	3.4000	3.4000	-1.449%	20	622	-96.176%
2025-07-16	3.5000	3.5000	3.4500	3.4500	-1.429%	6	622	-96.232%
2025-07-14	3.5000	3.5000	3.5000	3.5000	-1.408%	1	621	-96.286%
2025-07-11	3.5600	3.5600	3.5500	3.5500	+2.899%	3	621	-96.338%
2025-07-10	3.5200	3.5200	3.4500	3.4500	-3.631%	212	621	-96.232%
2025-07-09	3.6600	3.6600	3.5500	3.5800	-5.789%	192	621	-96.369%
2025-07-08	3.9000	3.9000	3.8000	3.8000	-8.213%	20	435	-96.579%
2025-07-07	4.3500	4.3500	4.1400	4.1400	+8.377%	18	452	-96.860%
2025-07-03	3.8200	3.8200	3.8200	3.8200	-2.551%	10	434	-96.597%
2025-07-02	4.0000	4.0000	3.9200	3.9200	-12.695%	5	434	-96.684%
2025-07-01	4.3000	4.5000	4.3000	4.4900	+13.671%	4	437	-97.105%
2025-06-30	4.0000	4.0000	3.9500	3.9500	-0.754%	78	436	-96.709%
2025-06-27	4.0600	4.0600	3.9800	3.9800	-2.689%	19	436	-96.734%
2025-06-25	4.0900	4.0900	4.0900	4.0900	-18.200%	1	436	-96.822%
2025-06-11	5.0000	5.0000	5.0000	5.0000	-21.011%	1	436	-97.400%
2025-06-05	6.3300	6.3300	6.3300	6.3300	+52.530%	30	436	-97.946%
2025-06-03	4.2000	4.2100	4.1500	4.1500	-9.783%	79	436	-96.867%
2025-06-02	4.5500	4.6000	4.5500	4.6000	+3.371%	50	417	-97.174%
2025-05-30	4.5000	4.5000	4.4500	4.4500	-4.301%	20	392	-97.079%
2025-05-28	4.7000	4.7000	4.6400	4.6500	-7.000%	31	384	-97.204%
2025-05-21	5.0000	5.0000	5.0000	5.0000	+1.010%	1	362	-97.400%
2025-05-15	4.9500	4.9500	4.9500	4.9500	+4.211%	17	361	-97.374%
2025-05-14	4.9000	4.9000	4.7500	4.7500	-5.378%	35	361	-97.263%
2025-05-13	5.1800	5.1800	5.0200	5.0200	-6.168%	171	376	-97.410%
2025-05-12	5.4200	5.4200	5.3000	5.3500	-13.008%	5	245	-97.570%
2025-05-08	6.1000	6.1500	6.1000	6.1500	-5.239%	47	241	-97.886%
2025-05-05	6.4900	6.4900	6.4900	6.4900	-9.231%	35	241	-97.997%
2025-04-28	7.1500	7.1500	7.1500	7.1500	+0.989%	1	206	-98.182%
2025-04-25	7.7000	7.7000	7.0800	7.0800	-14.699%	4	205	-98.164%
2025-04-23	8.3000	8.3000	8.3000	8.3000	-12.169%	5	205	-98.434%
2025-04-22	9.4000	9.4500	9.4000	9.4500	-0.211%	3	210	-98.624%
2025-04-16	9.4700	9.4700	9.4700	9.4700	+1.828%	1	209	-98.627%
2025-04-09	9.6000	9.6000	9.2000	9.3000	-21.186%	4	210	-98.602%
2025-04-08	10.5000	11.8000	10.3000	11.8000	-8.880%	17	212	-98.898%
2025-04-07	12.9500	12.9500	12.9500	12.9500	+21.255%	6	225	-98.996%
2025-04-04	10.0000	11.1500	10.0000	10.6800	+24.912%	42	225	-98.783%
2025-04-03	8.5500	8.5500	8.5500	8.5500	-6.659%	2	218	-98.480%
2025-04-02	9.1600	9.1600	9.1600	9.1600	+12.393%	3	215	-98.581%
2025-03-24	8.1500	8.1500	8.1500	8.1500	-14.211%	1	215	-98.405%
2025-03-12	9.5000	9.5000	9.5000	9.5000	-9.524%	5	215	-98.632%
2025-03-11	11.1000	11.1000	10.3000	10.5000	-4.805%	4	220	-98.762%
2025-03-10	9.0700	11.0300	9.0700	11.0300	+45.707%	10	219	-98.821%
2025-03-07	7.5700	7.5700	7.5700	7.5700	+15.573%	12	224	-98.283%
2025-03-05	6.5500	6.5500	6.5500	6.5500	-14.379%	1	224	-98.015%
2025-03-04	7.6500	7.6500	7.6500	7.6500	+26.446%	1	223	-98.301%
2025-02-28	6.0600	6.1000	5.9800	6.0500	+0.833%	56	222	-97.851%
2025-02-27	5.8000	6.0000	5.6900	6.0000	+9.091%	13	229	-97.833%
2025-02-26	5.1000	5.6000	5.1000	5.5000	+8.696%	19	223	-97.636%
2025-02-25	4.7500	5.2000	4.7500	5.0600	+30.749%	28	181	-97.431%
2025-02-20	3.9700	3.9700	3.8700	3.8700	+3.200%	6	181	-96.641%
2025-02-19	3.8100	3.8100	3.7500	3.7500	-12.791%	2	181	-96.533%
2025-02-12	4.3000	4.3000	4.3000	4.3000	+10.256%	1	181	-96.977%
2025-02-10	3.9000	3.9000	3.9000	3.9000	+1.299%	3	181	-96.667%
2025-02-06	3.8500	3.8500	3.8500	3.8500	+6.944%	1	184	-96.623%
2025-02-04	3.6000	3.6000	3.6000	3.6000	+4.348%	3	184	-96.389%
2025-01-31	3.4500	3.4500	3.4500	3.4500	+9.524%	10	184	-96.232%
2025-01-30	3.1500	3.1500	3.1500	3.1500	-10.511%	3	186	-95.873%
2025-01-24	3.5200	3.5200	3.5200	3.5200	-13.514%	100	186	-96.307%
2025-01-15	4.0400	4.0700	4.0400	4.0700	-3.095%	2	136	-96.806%
2025-01-14	4.2000	4.2000	4.2000	4.2000	-3.890%	1	136	-96.905%
2025-01-07	4.4100	4.4500	4.3700	4.3700	0.000%	11	137	-97.025%
2025-01-06	4.4500	4.4500	4.2800	4.3700	-8.000%	16	148	-97.025%
2025-01-02	4.5700	4.7500	4.5700	4.7500	+5.556%	6	153	-97.263%
2024-12-27	4.5000	4.5000	4.5000	4.5000	+1.124%	50	148	-97.111%
2024-12-24	4.4500	4.4500	4.4500	4.4500	-6.904%	1	169	-97.079%
2024-12-19	4.7500	4.7800	4.7000	4.7800	+3.913%	7	169	-97.280%
2024-12-18	4.3500	4.6000	4.3500	4.6000	0.000%	3	168	-97.174%
2024-12-17	4.6500	4.6500	4.6000	4.6000	-3.158%	7	167	-97.174%
2024-12-16	4.7300	4.7500	4.7300	4.7500	+1.064%	11	161	-97.263%
2024-12-13	4.7000	4.7000	4.7000	4.7000	0.000%	8	161	-97.234%
2024-12-12	4.7000	4.7000	4.7000	4.7000	-1.879%	2	163	-97.234%
2024-12-10	4.7900	4.7900	4.7900	4.7900	-2.245%	2	165	-97.286%
2024-12-09	4.9000	4.9000	4.9000	4.9000	+6.522%	1	163	-97.347%
2024-12-06	4.6000	4.6000	4.6000	4.6000	-2.128%	2	163	-97.174%
2024-12-05	4.7000	4.7000	4.7000	4.7000	+1.732%	2	162	-97.234%
2024-11-27	4.6200	4.6200	4.6200	4.6200	-7.600%	2	161	-97.186%
2024-11-21	5.0000	5.0000	5.0000	5.0000	+3.306%	26	161	-97.400%
2024-11-18	4.6500	4.8400	4.6500	4.8400	-3.200%	2	143	-97.314%
2024-11-15	4.7000	5.0000	4.4500	5.0000	+6.383%	12	141	-97.400%
2024-11-14	4.7000	4.7000	4.7000	4.7000	+3.297%	1	138	-97.234%
2024-11-12	4.5000	4.5500	4.5000	4.5500	+2.018%	25	137	-97.143%
2024-11-08	4.6900	4.6900	4.4600	4.4600	-12.032%	90	112	-97.085%
2024-11-07	5.3000	5.3000	5.0700	5.0700	-6.111%	48	112	-97.436%
2024-11-06	5.6000	5.6000	5.4000	5.4000	-19.403%	2	69	-97.593%
2024-11-04	6.9300	6.9300	6.7000	6.7000	-1.471%	16	69	-98.060%
2024-11-01	6.8000	6.8000	6.8000	6.8000	+6.084%	2	53	-98.088%
2024-10-30	6.4500	6.4500	6.4100	6.4100	-0.311%	4	53	-97.972%
2024-10-29	6.3200	6.4500	6.3200	6.4300	+2.063%	6	51	-97.978%
2024-10-28	6.3000	6.3000	6.3000	6.3000	-2.326%	15	50	-97.937%
2024-10-25	6.4000	6.4500	6.4000	6.4500	+0.155%	20	35	-97.984%
2024-10-24	6.5400	6.5400	6.4400	6.4400	-16.364%	12	40	-97.981%
2024-10-23	7.7000	7.7000	7.7000	7.7000	-7.229%	1	31	-98.312%
2024-10-11	8.0600	8.3000	8.0600	8.3000	+12.772%	8	30	-98.434%
2024-10-04	7.3600	7.3600	7.3600	7.3600	-7.421%	20	26	-98.234%
2024-10-03	7.9500	7.9500	7.9500	7.9500	+5.298%	2	16	-98.365%
2024-10-01	7.5500	7.5500	7.5000	7.5500	+1.478%	11	16	-98.278%
2024-09-30	7.4700	7.4700	7.4400	7.4400	-3.377%	2	5	-98.253%
2024-09-24	7.7000	7.7000	7.7000	7.7000	0.000%	4	4	-98.312%