Dark

TSLA20270617P110
TSLA Jun 17 2027 110.00 Put (TSLA270617P00110000)
option OPRA

EOD

Sep 15, 2026

0.8000-9.091%(-0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	0.8000	0.8000	0.8000	0.8000	-9.091%	1	1,682	0.000%
2026-09-10	0.8800	0.8800	0.8800	0.8800	+27.536%	1	1,683	-9.091%
2026-09-08	0.7800	0.8000	0.6800	0.6900	-12.658%	14	1,682	+15.942%
2026-09-04	0.7600	0.8000	0.7200	0.7900	-5.952%	40	1,678	+1.266%
2026-08-31	0.8500	0.8500	0.8400	0.8400	-3.448%	5	1,678	-4.762%
2026-08-25	0.8800	0.8800	0.8600	0.8700	-6.452%	56	1,678	-8.046%
2026-08-24	0.9400	0.9700	0.9200	0.9300	-4.124%	56	1,719	-13.978%
2026-08-21	0.9800	0.9800	0.9200	0.9700	+7.778%	137	1,690	-17.526%
2026-08-20	0.9500	0.9600	0.8900	0.9000	-7.216%	30	1,639	-11.111%
2026-08-19	0.9700	0.9800	0.9700	0.9700	-4.902%	8	1,635	-17.526%
2026-08-18	1.0200	1.0200	1.0200	1.0200	+6.250%	100	1,627	-21.569%
2026-08-17	0.9600	0.9800	0.9500	0.9600	-8.571%	14	1,627	-16.667%
2026-08-14	1.0100	1.0600	1.0100	1.0500	0.000%	29	1,635	-23.810%
2026-08-13	1.0400	1.0500	0.9900	1.0500	+3.960%	65	1,633	-23.810%
2026-08-12	1.0000	1.0200	1.0000	1.0100	-8.182%	10	1,684	-20.792%
2026-08-10	1.1000	1.1000	1.1000	1.1000	-19.118%	3	1,679	-27.273%
2026-08-05	1.3600	1.3600	1.3600	1.3600	-22.286%	10	1,679	-41.176%
2026-07-24	1.7500	1.7500	1.7500	1.7500	+30.597%	5	1,679	-54.286%
2026-07-21	1.3400	1.3400	1.3400	1.3400	-0.741%	79	1,674	-40.299%
2026-07-17	1.3500	1.3500	1.3500	1.3500	-1.460%	6	1,674	-40.741%
2026-07-10	1.3700	1.3700	1.3700	1.3700	-5.517%	1	1,680	-41.606%
2026-07-06	1.4500	1.4500	1.4500	1.4500	-7.051%	1	1,681	-44.828%
2026-07-02	1.5500	1.5600	1.5500	1.5600	+9.091%	2	1,680	-48.718%
2026-07-01	1.4400	1.4400	1.4300	1.4300	-3.378%	2	1,680	-44.056%
2026-06-30	1.5200	1.5200	1.4800	1.4800	-3.896%	20	1,682	-45.946%
2026-06-26	1.5400	1.5400	1.5400	1.5400	-9.412%	20	1,681	-48.052%
2026-06-18	1.7000	1.7000	1.7000	1.7000	+2.410%	1	1,708	-52.941%
2026-06-17	1.6600	1.6600	1.6600	1.6600	-4.598%	20	1,708	-51.807%
2026-06-15	1.7400	1.7400	1.7400	1.7400	-13.000%	25	1,708	-54.023%
2026-06-09	2.0000	2.0000	2.0000	2.0000	-1.478%	25	1,708	-60.000%
2026-06-08	2.0300	2.0300	2.0300	2.0300	+2.010%	2	1,708	-60.591%
2026-06-01	1.9500	1.9900	1.9500	1.9900	-1.970%	4	1,708	-59.799%
2026-05-27	2.0300	2.0300	2.0300	2.0300	-6.452%	11	1,709	-60.591%
2026-05-21	2.1700	2.1700	2.1700	2.1700	+3.333%	11	1,720	-63.134%
2026-05-18	2.1500	2.1500	2.1000	2.1000	+2.941%	215	1,720	-61.905%
2026-05-12	2.0400	2.0400	2.0400	2.0400	-0.971%	29	1,790	-60.784%
2026-05-11	2.0600	2.0600	2.0600	2.0600	-2.370%	29	1,790	-61.165%
2026-05-06	2.1100	2.1100	2.1100	2.1100	-4.091%	1	1,789	-62.085%
2026-05-04	2.1900	2.2000	2.1900	2.2000	-3.084%	12	1,790	-63.636%
2026-05-01	2.2400	2.2700	2.2400	2.2700	-0.873%	2	1,791	-64.758%
2026-04-29	2.2900	2.2900	2.2900	2.2900	-17.626%	1	1,791	-65.066%
2026-04-15	2.7800	2.7800	2.7800	2.7800	-1.767%	1	1,791	-71.223%
2026-04-14	2.8300	2.8300	2.8300	2.8300	-16.765%	10	1,792	-71.731%
2026-04-08	3.4000	3.4000	3.4000	3.4000	-3.683%	1	1,792	-76.471%
2026-04-06	3.5300	3.5300	3.5300	3.5300	-1.944%	1	1,792	-77.337%
2026-04-02	3.6000	3.6000	3.6000	3.6000	+4.348%	25	1,793	-77.778%
2026-03-31	3.4500	3.4500	3.4500	3.4500	-4.167%	1	1,793	-76.812%
2026-03-27	3.6000	3.6000	3.6000	3.6000	+13.208%	30	1,792	-77.778%
2026-03-24	3.1800	3.1800	3.1800	3.1800	+1.274%	1	1,762	-74.843%
2026-03-23	3.1400	3.1400	3.1400	3.1400	-3.681%	35	1,761	-74.522%
2026-03-20	3.2500	3.2600	3.2500	3.2600	+11.263%	10	1,726	-75.460%
2026-03-17	2.9300	2.9300	2.9300	2.9300	-7.571%	10	1,716	-72.696%
2026-03-10	3.1700	3.1700	3.1700	3.1700	-5.090%	1	1,716	-74.763%
2026-03-09	3.3400	3.3400	3.3400	3.3400	+5.696%	1	1,717	-76.048%
2026-03-06	3.1700	3.1700	3.1600	3.1600	-0.629%	2	1,717	-74.684%
2026-03-05	3.1800	3.1800	3.1800	3.1800	+6.000%	1	1,715	-74.843%
2026-03-04	2.6800	3.0000	2.6800	3.0000	-9.091%	2	1,714	-73.333%
2026-03-03	3.3000	3.3000	3.3000	3.3000	+6.452%	1	1,716	-75.758%
2026-02-24	3.1000	3.1000	3.1000	3.1000	-1.587%	1	1,715	-74.194%
2026-02-23	3.0400	3.1500	3.0000	3.1500	+5.000%	9	1,716	-74.603%
2026-02-20	2.9600	3.0000	2.9400	3.0000	-2.597%	51	1,715	-73.333%
2026-02-19	3.0500	3.1000	3.0500	3.0800	-5.231%	10	1,665	-74.026%
2026-02-12	3.2500	3.2500	3.2500	3.2500	-2.985%	25	1,655	-75.385%
2026-02-06	3.8000	3.8000	3.3500	3.3500	-2.899%	2	1,643	-76.119%
2026-02-05	3.4500	3.4500	3.4500	3.4500	+2.985%	5	1,643	-76.812%
2026-02-04	3.3500	3.3500	3.3500	3.3500	+6.349%	10	1,643	-76.119%
2026-01-29	3.1500	3.1500	3.1500	3.1500	+1.613%	3	1,628	-74.603%
2026-01-28	3.1400	3.1400	3.1000	3.1000	-3.125%	2	1,627	-74.194%
2026-01-27	3.1500	3.2000	3.1500	3.2000	+4.235%	4	1,627	-75.000%
2026-01-26	3.0700	3.0700	3.0700	3.0700	+2.333%	1	1,624	-73.941%
2026-01-21	3.1000	3.1000	3.0000	3.0000	-8.815%	4	1,624	-73.333%
2026-01-15	3.3300	3.3500	3.2900	3.2900	-2.083%	350	1,625	-75.684%
2026-01-12	3.3700	3.3700	3.3600	3.3600	-12.727%	2	1,275	-76.190%
2026-01-05	3.8500	3.8500	3.8500	3.8500	0.000%	8	1,291	-79.221%
2025-12-23	3.8500	3.8500	3.8500	3.8500	-10.465%	3	1,291	-79.221%
2025-12-17	4.2500	4.3000	4.2500	4.3000	+2.138%	3	1,294	-81.395%
2025-12-15	4.3000	4.3000	4.2100	4.2100	-2.093%	4	1,295	-80.998%
2025-12-12	4.3000	4.3000	4.3000	4.3000	-1.149%	1	1,297	-81.395%
2025-12-10	4.3500	4.3500	4.3500	4.3500	0.000%	1	1,298	-81.609%
2025-12-09	4.3500	4.3500	4.3500	4.3500	-3.333%	1	1,299	-81.609%
2025-12-05	4.5000	4.5000	4.5000	4.5000	-2.174%	1	1,300	-82.222%
2025-12-04	4.6000	4.6000	4.6000	4.6000	0.000%	1	1,301	-82.609%
2025-12-03	4.5500	4.6000	4.5500	4.6000	-3.158%	2	1,302	-82.609%
2025-12-02	4.7500	4.8000	4.7500	4.7500	-1.042%	3	1,294	-83.158%
2025-12-01	4.8000	4.8000	4.8000	4.8000	-5.697%	1	1,297	-83.333%
2025-11-26	5.0900	5.0900	5.0900	5.0900	-2.115%	1	1,297	-84.283%
2025-11-24	5.2000	5.2000	5.1500	5.2000	-5.797%	12	1,297	-84.615%
2025-11-21	5.5500	5.5500	5.5200	5.5200	+3.178%	123	1,285	-85.507%
2025-11-19	5.3500	5.3500	5.3500	5.3500	-0.742%	1	1,210	-85.047%
2025-11-17	5.3900	5.3900	5.3900	5.3900	+1.698%	1	1,211	-85.158%
2025-11-14	5.3000	5.3000	5.3000	5.3000	-0.935%	1	1,211	-84.906%
2025-11-13	5.3500	5.3500	5.3500	5.3500	+7.000%	10	1,210	-85.047%
2025-11-11	5.0000	5.0000	5.0000	5.0000	-9.091%	1	1,200	-84.000%
2025-11-06	5.5000	5.5000	5.5000	5.5000	+15.789%	1	1,200	-85.455%
2025-10-30	4.7500	4.7500	4.7500	4.7500	+9.195%	1	1,199	-83.158%
2025-10-28	4.3500	4.3500	4.3500	4.3500	0.000%	2	1,199	-81.609%
2025-10-24	4.3500	4.3500	4.3500	4.3500	-7.643%	2	1,199	-81.609%
2025-10-22	4.7400	4.7400	4.7100	4.7100	-3.878%	2	1,201	-83.015%
2025-10-17	4.9000	4.9000	4.9000	4.9000	-6.667%	2	1,202	-83.673%
2025-10-16	5.1500	5.2500	5.1500	5.2500	+5.000%	2	1,204	-84.762%
2025-10-14	5.2000	5.2000	5.0000	5.0000	0.000%	2	1,203	-84.000%
2025-10-13	5.0000	5.0000	5.0000	5.0000	0.000%	2	1,203	-84.000%
2025-10-10	5.0000	5.0000	5.0000	5.0000	+4.822%	1	1,201	-84.000%
2025-10-03	4.7700	4.7700	4.7700	4.7700	+7.191%	1	1,200	-83.229%
2025-09-23	4.4500	4.4500	4.4500	4.4500	+1.367%	1	1,201	-82.022%
2025-09-15	4.4100	4.4500	4.3900	4.3900	-6.397%	4	1,202	-81.777%
2025-09-12	4.6000	4.7000	4.6000	4.6900	-9.808%	30	1,202	-82.942%
2025-09-10	5.2000	5.2000	5.2000	5.2000	0.000%	3	1,230	-84.615%
2025-09-09	5.2000	5.2000	5.2000	5.2000	-4.059%	2	1,229	-84.615%
2025-09-05	5.4500	5.4500	5.4200	5.4200	+0.370%	16	1,228	-85.240%
2025-09-04	5.4000	5.4000	5.4000	5.4000	-6.087%	1	1,243	-85.185%
2025-09-02	5.7500	5.7500	5.7500	5.7500	+1.770%	2	1,242	-86.087%
2025-08-29	5.6000	5.6500	5.6000	5.6500	+2.727%	6	1,234	-85.841%
2025-08-28	5.5000	5.5000	5.5000	5.5000	-0.901%	10	1,234	-85.455%
2025-08-27	5.5500	5.5500	5.5500	5.5500	0.000%	1	1,224	-85.586%
2025-08-26	5.5600	5.5600	5.5500	5.5500	-0.893%	2	1,223	-85.586%
2025-08-25	5.6000	5.6000	5.6000	5.6000	-4.274%	1	1,222	-85.714%
2025-08-19	5.8500	5.8500	5.8500	5.8500	+4.464%	2	1,221	-86.325%
2025-08-18	5.7700	5.7700	5.5700	5.6000	-1.754%	8	1,223	-85.714%
2025-08-13	5.6500	5.7000	5.6000	5.7000	-3.390%	3	1,222	-85.965%
2025-08-11	5.9000	5.9000	5.9000	5.9000	+0.855%	2	1,223	-86.441%
2025-08-08	5.8500	5.8500	5.8500	5.8500	-0.847%	1	1,222	-86.325%
2025-08-07	5.9000	5.9000	5.8500	5.9000	-10.198%	3	1,221	-86.441%
2025-08-01	6.5500	6.5700	6.4500	6.5700	+6.139%	23	1,218	-87.823%
2025-07-31	5.8500	6.1900	5.8500	6.1900	+4.915%	7	1,196	-87.076%
2025-07-29	5.9000	5.9000	5.9000	5.9000	+2.431%	1	1,199	-86.441%
2025-07-28	5.9500	5.9500	5.7600	5.7600	-4.478%	2	1,199	-86.111%
2025-07-25	6.0000	6.2000	6.0000	6.0300	-4.437%	14	1,197	-86.733%
2025-07-24	6.4500	6.4500	6.1500	6.3100	-0.316%	600	1,192	-87.322%
2025-07-22	6.3300	6.3300	6.3300	6.3300	-3.653%	1	892	-87.362%
2025-07-11	6.5700	6.5700	6.5700	6.5700	+1.077%	1	893	-87.823%
2025-07-10	6.5000	6.5000	6.5000	6.5000	-12.162%	1	892	-87.692%
2025-07-08	7.4000	7.4000	7.4000	7.4000	-4.884%	1	893	-89.189%
2025-07-07	8.0500	8.0500	7.7800	7.7800	+4.430%	2	894	-89.717%
2025-07-03	7.4500	7.4500	7.4500	7.4500	-0.667%	1	895	-89.262%
2025-07-02	7.5000	7.5000	7.5000	7.5000	-8.537%	1	895	-89.333%
2025-07-01	8.2000	8.2000	8.2000	8.2000	+10.067%	1	895	-90.244%
2025-06-30	7.5400	7.5400	7.4500	7.4500	-13.873%	2	894	-89.262%
2025-06-18	8.6100	8.6500	8.6100	8.6500	-4.525%	2	895	-90.751%
2025-06-17	8.9400	9.0600	8.9400	9.0600	+2.955%	2	895	-91.170%
2025-06-13	9.1800	9.2200	8.8000	8.8000	-3.825%	24	895	-90.909%
2025-06-11	9.1500	9.1500	9.1500	9.1500	0.000%	1	906	-91.257%
2025-06-10	9.1500	9.1500	9.1500	9.1500	-9.406%	6	905	-91.257%
2025-06-09	10.1000	10.1000	10.1000	10.1000	-1.463%	1	899	-92.079%
2025-06-06	10.2500	10.2500	10.2500	10.2500	-9.292%	2	899	-92.195%
2025-06-05	9.1200	11.8000	9.1200	11.3000	+32.164%	147	898	-92.920%
2025-06-02	8.5900	8.5900	8.5500	8.5500	+2.641%	2	896	-90.643%
2025-05-27	8.3300	8.3300	8.3300	8.3300	-4.253%	1	895	-90.396%
2025-05-23	8.7000	8.7000	8.7000	8.7000	+1.163%	4	898	-90.805%
2025-05-21	8.6000	8.6000	8.6000	8.6000	-0.463%	1	898	-90.698%
2025-05-20	8.6400	8.6400	8.6400	8.6400	-4.950%	1	898	-90.741%
2025-05-15	9.0900	9.0900	9.0900	9.0900	+4.483%	1	899	-91.199%
2025-05-14	8.7000	8.7000	8.7000	8.7000	-1.695%	2	899	-90.805%
2025-05-13	9.1100	9.1100	8.8500	8.8500	-7.330%	13	899	-90.960%
2025-05-12	9.6700	9.6700	9.5500	9.5500	-11.656%	5	906	-91.623%
2025-05-08	10.8100	10.8100	10.8100	10.8100	-6.000%	1	908	-92.599%
2025-05-07	11.4500	11.5000	11.4500	11.5000	-1.709%	2	909	-93.043%
2025-05-06	11.7000	11.7000	11.7000	11.7000	+3.084%	2	909	-93.162%
2025-05-05	11.8000	11.8000	11.3500	11.3500	-0.439%	61	909	-92.952%
2025-05-02	11.5000	11.5000	11.3700	11.4000	-7.317%	14	908	-92.982%
2025-04-30	11.9000	12.3000	11.9000	12.3000	+5.761%	2	912	-93.496%
2025-04-28	11.6700	12.1600	11.6300	11.6300	-3.884%	40	911	-93.121%
2025-04-25	12.1500	12.1500	12.1000	12.1000	-14.488%	240	915	-93.388%
2025-04-23	14.1500	14.1500	14.1500	14.1500	-8.710%	2	915	-94.346%
2025-04-22	15.5000	15.5000	15.5000	15.5000	-7.463%	7	913	-94.839%
2025-04-21	16.7500	16.7500	16.7500	16.7500	+7.579%	3	913	-95.224%
2025-04-16	15.4000	15.5700	15.4000	15.5700	-19.784%	5	913	-94.862%
2025-04-09	19.4100	19.4100	19.4100	19.4100	+4.075%	2	914	-95.878%
2025-04-08	18.6500	18.6500	18.6500	18.6500	+10.355%	3	915	-95.710%
2025-04-04	16.9000	16.9000	16.9000	16.9000	+18.182%	20	912	-95.266%
2025-04-03	14.3100	14.3100	14.3000	14.3000	+3.398%	3	902	-94.406%
2025-04-01	14.5000	14.7000	13.8300	13.8300	-13.292%	9	902	-94.215%
2025-03-31	15.3500	16.0200	15.3500	15.9500	+9.247%	4	901	-94.984%
2025-03-28	14.5000	14.6000	14.5000	14.6000	+11.196%	20	899	-94.521%
2025-03-27	13.5000	13.5000	12.9000	13.1300	-3.100%	13	894	-93.907%
2025-03-26	14.0500	14.0500	13.5500	13.5500	+3.831%	13	903	-94.096%
2025-03-25	13.2500	13.3500	13.0500	13.0500	-0.685%	3	892	-93.870%
2025-03-24	13.2900	13.3400	13.1100	13.1400	-11.515%	751	889	-93.912%
2025-03-21	15.7300	15.7300	14.5800	14.8500	-4.194%	1,528	942	-94.613%
2025-03-20	15.8500	15.8500	15.5000	15.5000	-5.488%	11	259	-94.839%
2025-03-18	17.1300	17.1300	16.2000	16.4000	+10.141%	23	248	-95.122%
2025-03-14	14.9200	15.0000	14.8900	14.8900	-7.516%	16	245	-94.627%
2025-03-13	15.9700	16.6000	15.9700	16.1000	+7.333%	23	235	-95.031%
2025-03-12	15.2500	15.9000	15.0000	15.0000	-9.036%	44	235	-94.667%
2025-03-11	16.5000	17.8500	16.4900	16.4900	-5.771%	9	206	-95.149%
2025-03-10	14.7500	17.5000	14.7500	17.5000	+42.857%	38	203	-95.429%
2025-03-07	12.9000	12.9000	12.2500	12.2500	-1.210%	18	170	-93.469%
2025-03-06	11.5500	12.4000	11.5500	12.4000	+12.217%	25	137	-93.548%
2025-03-05	11.0500	11.0500	11.0500	11.0500	-7.993%	18	137	-92.760%
2025-03-04	11.7000	12.6200	11.7000	12.0100	+12.243%	9	125	-93.339%
2025-03-03	9.6400	11.3000	9.6400	10.7000	+1.422%	8	125	-92.523%
2025-02-28	10.5800	10.5800	10.0500	10.5500	+1.932%	46	120	-92.417%
2025-02-27	10.0000	10.3500	9.7500	10.3500	+18.286%	18	140	-92.271%
2025-02-25	8.5000	8.8800	8.5000	8.7500	+21.528%	37	156	-90.857%
2025-02-21	6.9400	7.2000	6.9400	7.2000	+7.463%	8	123	-88.889%
2025-02-20	7.0500	7.0500	6.7000	6.7000	0.000%	29	125	-88.060%
2025-02-19	6.7000	6.7000	6.7000	6.7000	-8.595%	30	106	-88.060%
2025-02-13	7.4500	7.4500	7.3300	7.3300	-1.611%	18	75	-89.086%
2025-02-12	7.3000	7.4500	7.3000	7.4500	-4.487%	61	75	-89.262%
2025-02-11	7.0000	7.8000	7.0000	7.8000	+13.043%	14	33	-89.744%
2025-02-10	6.7000	6.9000	6.7000	6.9000	+6.154%	4	19	-88.406%
2025-02-07	6.5000	6.5000	6.5000	6.5000	-3.704%	2	15	-87.692%
2025-02-06	6.7000	6.7500	6.7000	6.7500	+5.469%	2	14	-88.148%
2025-02-05	6.1000	6.4000	6.0000	6.4000	+6.667%	11	12	-87.500%
2025-02-04	6.0000	6.0000	6.0000	6.0000	+1.180%	3	6	-86.667%
2025-01-31	6.0000	6.0000	5.9300	5.9300	0.000%	6	3	-86.509%