Dark

TSLA20270115P960
TSLA Jan 15 2027 960.00 Put (TSLA270115P00960000)
option OPRA

Inactive

Jan 30, 2026

520.50+1.357%(+6.97)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-01-30	520.6500	520.6500	520.5000	520.5000	+1.357%	2	11	0.000%
2026-01-22	513.7500	513.7500	513.5300	513.5300	-2.678%	2	11	+1.357%
2026-01-06	527.5000	527.6600	527.5000	527.6600	+8.050%	23	184	-1.357%
2025-12-19	488.3600	488.3600	488.3500	488.3500	-0.607%	22	184	+6.583%
2025-12-18	491.3300	491.3300	491.3300	491.3300	+2.031%	2	202	+5.937%
2025-12-16	485.0000	485.0000	481.5500	481.5500	-5.486%	5	203	+8.088%
2025-12-12	509.5000	509.5000	509.5000	509.5000	-2.130%	15	204	+2.159%
2025-12-11	519.8500	520.5900	519.8500	520.5900	+2.313%	5	186	-0.017%
2025-12-10	508.8200	508.8200	508.8200	508.8200	-1.315%	1	186	+2.296%
2025-12-09	515.6000	515.6000	515.6000	515.6000	-1.509%	1	187	+0.950%
2025-12-08	523.5000	523.5000	523.5000	523.5000	+2.693%	1	188	-0.573%
2025-12-05	510.0000	510.0000	509.7700	509.7700	-2.882%	2	187	+2.105%
2025-12-03	525.4700	525.4700	524.9000	524.9000	-1.906%	4	186	-0.838%
2025-12-01	535.4500	535.4500	535.1000	535.1000	+0.039%	16	184	-2.728%
2025-11-28	534.8900	534.8900	534.8900	534.8900	-0.888%	1	184	-2.690%
2025-11-26	542.5000	542.5000	539.6800	539.6800	-0.602%	10	177	-3.554%
2025-11-24	542.4900	544.4000	542.0200	542.9500	-2.501%	50	177	-4.135%
2025-11-19	556.8800	556.8800	556.8800	556.8800	+1.021%	1	190	-6.533%
2025-11-17	542.7500	551.2500	542.7500	551.2500	-1.165%	2	190	-5.578%
2025-11-14	557.7500	557.7500	557.7500	557.7500	+0.704%	1	191	-6.679%
2025-11-13	546.1000	556.6000	546.1000	553.8500	+6.387%	5	192	-6.021%
2025-11-10	524.1000	524.1000	519.6500	520.6000	-1.848%	47	192	-0.019%
2025-11-07	536.4100	541.6000	530.4000	530.4000	+0.265%	7	186	-1.867%
2025-11-06	529.0000	529.0000	529.0000	529.0000	+5.077%	1	185	-1.607%
2025-11-03	503.4400	503.4400	503.4400	503.4400	-3.147%	1	185	+3.389%
2025-10-31	519.8000	519.8000	519.8000	519.8000	-0.921%	1	185	+0.135%
2025-10-30	524.6300	524.6300	524.6300	524.6300	+3.406%	1	184	-0.787%
2025-10-29	507.3500	507.3500	507.3500	507.3500	+0.815%	1	183	+2.592%
2025-10-28	503.2500	503.2500	503.2500	503.2500	-2.579%	15	183	+3.428%
2025-10-27	516.5700	516.5700	516.5700	516.5700	-4.019%	2	166	+0.761%
2025-10-23	538.2000	538.2000	538.2000	538.2000	+1.364%	20	166	-3.289%
2025-10-22	530.2100	530.9600	530.2100	530.9600	+2.354%	2	166	-1.970%
2025-10-21	519.0200	519.0200	518.7500	518.7500	-1.674%	20	166	+0.337%
2025-10-17	538.8500	538.8500	527.2400	527.5800	+0.909%	9	146	-1.342%
2025-10-06	523.3800	523.3800	522.8300	522.8300	-4.591%	7	138	-0.446%
2025-10-03	544.9500	547.9900	544.9500	547.9900	+6.737%	2	138	-5.017%
2025-10-02	513.4000	513.4000	513.4000	513.4000	-0.253%	4	138	+1.383%
2025-10-01	514.8000	515.0800	514.7000	514.7000	-1.398%	3	134	+1.127%
2025-09-29	522.0000	522.0000	522.0000	522.0000	-1.230%	1	132	-0.287%
2025-09-26	529.3300	529.3300	528.5000	528.5000	-1.766%	2	131	-1.514%
2025-09-25	538.0000	538.0000	538.0000	538.0000	+2.281%	1	130	-3.253%
2025-09-24	528.3000	528.5200	526.0000	526.0000	-1.590%	17	130	-1.046%
2025-09-22	527.7600	534.5000	527.7600	534.5000	-1.925%	23	128	-2.619%
2025-09-18	544.9900	544.9900	544.9900	544.9900	-0.738%	1	106	-4.494%
2025-09-17	552.9900	552.9900	549.0400	549.0400	+0.502%	3	105	-5.198%
2025-09-16	550.0000	550.0000	544.9000	546.3000	-1.833%	25	103	-4.723%
2025-09-15	550.4500	557.5000	545.0000	556.5000	-2.085%	19	81	-6.469%
2025-09-12	573.3500	573.3500	568.3500	568.3500	-7.087%	62	62	-8.419%
2025-08-26	611.5500	611.7000	611.5500	611.7000	-4.118%	2	43	-14.909%
2025-08-20	637.9700	637.9700	637.9700	637.9700	-3.044%	29	43	-18.413%
2025-07-24	652.0000	658.0000	652.0000	658.0000	+2.400%	55	43	-20.897%
2025-07-03	643.5000	643.5000	642.5800	642.5800	-1.445%	12	43	-18.998%
2025-07-02	652.0000	652.0000	652.0000	652.0000	+1.971%	6	43	-20.169%
2025-06-27	639.5000	639.5000	639.4000	639.4000	+4.785%	2	43	-18.596%
2025-06-23	610.2000	610.2000	610.2000	610.2000	-4.365%	25	43	-14.700%
2025-06-20	638.0500	638.0500	638.0500	638.0500	+1.117%	10	18	-18.423%
2025-06-16	631.5000	631.5000	631.0000	631.0000	-0.163%	6	13	-17.512%
2025-06-13	636.5800	636.5800	632.0300	632.0300	-0.248%	6	7	-17.646%
2025-06-12	633.6000	633.6000	633.6000	633.6000	-0.929%	1	4	-17.850%
2025-06-10	643.1500	643.1500	639.5400	639.5400	-3.100%	2	3	-18.613%
2025-06-06	660.0000	660.0000	660.0000	660.0000	-1.815%	2	1	-21.136%
2025-06-05	672.2000	672.2000	672.2000	672.2000	+7.939%	1	96	-22.568%
2025-06-02	622.7600	622.7600	622.7600	622.7600	+0.653%	6	96	-16.420%
2025-05-22	618.4400	618.7200	618.4400	618.7200	+0.277%	2	90	-15.875%
2025-05-21	617.0100	617.0100	617.0100	617.0100	-0.338%	1	90	-15.642%
2025-05-15	623.6000	623.9500	617.1700	619.1000	+0.781%	62	89	-15.926%
2025-05-14	622.7400	624.1000	614.2500	614.3000	-1.753%	37	59	-15.269%
2025-05-13	632.0000	632.3000	625.2600	625.2600	-2.645%	52	40	-16.755%
2025-05-12	641.1000	642.2500	641.1000	642.2500	-5.482%	3	2	-18.957%
2025-05-08	679.5000	679.5000	679.5000	679.5000	-7.140%	6	1	-23.400%
2025-04-09	731.7500	731.7500	731.7500	731.7500	+1.070%	1	1	-28.869%
2025-04-07	740.0000	740.0000	724.0000	724.0000	+2.260%	16	79	-28.108%
2025-04-04	708.0000	708.0000	708.0000	708.0000	+2.165%	14	79	-26.483%
2025-04-03	693.0000	693.0000	693.0000	693.0000	+2.356%	7	79	-24.892%
2025-04-02	676.0000	677.0500	676.0000	677.0500	-1.305%	8	79	-23.122%
2025-04-01	686.0000	686.0000	686.0000	686.0000	-4.190%	7	79	-24.125%
2025-03-12	716.0000	716.0000	716.0000	716.0000	-3.014%	1	79	-27.304%
2025-03-10	712.3300	738.2500	712.3300	738.2500	+6.915%	2	79	-29.495%
2025-03-05	690.5000	690.5000	690.5000	690.5000	+6.529%	1	79	-24.620%
2025-02-25	648.1800	648.1800	648.1800	648.1800	+5.173%	1	79	-19.698%
2025-02-21	616.3000	616.3000	616.3000	616.3000	+2.588%	2	79	-15.544%
2025-02-14	600.7500	600.7500	600.7500	600.7500	-0.809%	2	77	-13.358%
2025-02-13	610.9300	610.9300	605.6500	605.6500	-2.303%	7	70	-14.059%
2025-02-12	619.2500	622.9100	615.4800	619.9300	-0.906%	7	70	-16.039%
2025-02-11	625.6000	625.6000	625.6000	625.6000	+4.366%	1	66	-16.800%
2025-02-07	595.9500	599.4300	595.9500	599.4300	+1.840%	6	99	-13.168%
2025-02-06	592.1800	592.1800	588.6000	588.6000	+1.308%	2	97	-11.570%
2025-02-04	581.0000	581.0000	581.0000	581.0000	-0.449%	1	97	-10.413%
2025-02-03	579.0000	583.6200	579.0000	583.6200	+3.387%	3	96	-10.815%
2025-01-31	556.5800	564.5000	553.2200	564.5000	+0.306%	16	96	-7.795%
2025-01-30	564.9000	574.0000	561.2900	562.7800	-2.321%	12	90	-7.513%
2025-01-29	576.5000	576.5000	576.1500	576.1500	+0.673%	2	92	-9.659%
2025-01-27	565.0000	572.3500	565.0000	572.3000	+4.072%	4	91	-9.051%
2025-01-22	549.9100	549.9100	549.9100	549.9100	-0.016%	1	88	-5.348%
2025-01-21	550.0000	550.0000	550.0000	550.0000	+1.172%	4	81	-5.364%
2025-01-17	545.9000	545.9000	540.3700	543.6300	-2.649%	8	81	-4.255%
2025-01-16	555.7000	558.4200	555.7000	558.4200	-0.079%	3	81	-6.791%
2025-01-15	558.8600	558.8600	558.8600	558.8600	-0.186%	1	79	-6.864%
2025-01-14	565.2500	565.2500	559.9000	559.9000	-2.030%	2	78	-7.037%
2025-01-13	580.9500	580.9500	571.5000	571.5000	-0.695%	4	78	-8.924%
2025-01-10	580.0000	580.4700	575.0000	575.5000	+0.601%	10	77	-9.557%
2025-01-08	571.0000	572.0600	569.8000	572.0600	+0.165%	3	78	-9.013%
2025-01-07	575.0000	575.0000	571.1200	571.1200	+1.137%	3	78	-8.863%
2025-01-06	565.0000	565.0000	564.7000	564.7000	-1.362%	2	76	-7.827%
2025-01-03	572.2800	574.0500	572.2800	572.5000	-2.304%	10	74	-9.083%
2025-01-02	581.0000	586.0000	577.1500	586.0000	+3.717%	8	71	-11.177%
2024-12-31	559.9900	565.0000	559.0000	565.0000	+1.802%	19	67	-7.876%
2024-12-30	556.1200	556.3000	549.4000	555.0000	+1.546%	19	67	-6.216%
2024-12-27	547.2500	547.2500	539.9000	546.5500	+3.396%	48	56	-4.766%
2024-12-24	531.8500	532.3500	528.3500	528.6000	-3.777%	28	40	-1.532%
2024-12-23	551.2000	554.5000	542.3000	549.3500	-1.018%	50	40	-5.252%
2024-12-20	539.0500	555.0000	539.0500	555.0000	+1.900%	4	18	-6.216%
2024-12-19	547.0500	547.0500	544.6500	544.6500	-0.448%	12	15	-4.434%
2024-12-18	520.0000	547.1000	518.2000	547.1000	0.000%	6	4	-4.862%