Dark

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

Inactive

Jul 24, 2026

1.75+30.597%(+0.41)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1.7500	1.7500	1.7500	1.7500	+30.597%	5	1,679	0.000%
2026-07-21	1.3400	1.3400	1.3400	1.3400	-0.741%	79	1,674	+30.597%
2026-07-17	1.3500	1.3500	1.3500	1.3500	-1.460%	6	1,674	+29.630%
2026-07-10	1.3700	1.3700	1.3700	1.3700	-5.517%	1	1,680	+27.737%
2026-07-06	1.4500	1.4500	1.4500	1.4500	-7.051%	1	1,681	+20.690%
2026-07-02	1.5500	1.5600	1.5500	1.5600	+9.091%	2	1,680	+12.179%
2026-07-01	1.4400	1.4400	1.4300	1.4300	-3.378%	2	1,680	+22.378%
2026-06-30	1.5200	1.5200	1.4800	1.4800	-3.896%	20	1,682	+18.243%
2026-06-26	1.5400	1.5400	1.5400	1.5400	-9.412%	20	1,681	+13.636%
2026-06-18	1.7000	1.7000	1.7000	1.7000	+2.410%	1	1,708	+2.941%
2026-06-17	1.6600	1.6600	1.6600	1.6600	-4.598%	20	1,708	+5.422%
2026-06-15	1.7400	1.7400	1.7400	1.7400	-13.000%	25	1,708	+0.575%
2026-06-09	2.0000	2.0000	2.0000	2.0000	-1.478%	25	1,708	-12.500%
2026-06-08	2.0300	2.0300	2.0300	2.0300	+2.010%	2	1,708	-13.793%
2026-06-01	1.9500	1.9900	1.9500	1.9900	-1.970%	4	1,708	-12.060%
2026-05-27	2.0300	2.0300	2.0300	2.0300	-6.452%	11	1,709	-13.793%
2026-05-21	2.1700	2.1700	2.1700	2.1700	+3.333%	11	1,720	-19.355%
2026-05-18	2.1500	2.1500	2.1000	2.1000	+2.941%	215	1,720	-16.667%
2026-05-12	2.0400	2.0400	2.0400	2.0400	-0.971%	29	1,790	-14.216%
2026-05-11	2.0600	2.0600	2.0600	2.0600	-2.370%	29	1,790	-15.049%
2026-05-06	2.1100	2.1100	2.1100	2.1100	-4.091%	1	1,789	-17.062%
2026-05-04	2.1900	2.2000	2.1900	2.2000	-3.084%	12	1,790	-20.455%
2026-05-01	2.2400	2.2700	2.2400	2.2700	-0.873%	2	1,791	-22.907%
2026-04-29	2.2900	2.2900	2.2900	2.2900	-17.626%	1	1,791	-23.581%
2026-04-15	2.7800	2.7800	2.7800	2.7800	-1.767%	1	1,791	-37.050%
2026-04-14	2.8300	2.8300	2.8300	2.8300	-16.765%	10	1,792	-38.163%
2026-04-08	3.4000	3.4000	3.4000	3.4000	-3.683%	1	1,792	-48.529%
2026-04-06	3.5300	3.5300	3.5300	3.5300	-1.944%	1	1,792	-50.425%
2026-04-02	3.6000	3.6000	3.6000	3.6000	+4.348%	25	1,793	-51.389%
2026-03-31	3.4500	3.4500	3.4500	3.4500	-4.167%	1	1,793	-49.275%
2026-03-27	3.6000	3.6000	3.6000	3.6000	+13.208%	30	1,792	-51.389%
2026-03-24	3.1800	3.1800	3.1800	3.1800	+1.274%	1	1,762	-44.969%
2026-03-23	3.1400	3.1400	3.1400	3.1400	-3.681%	35	1,761	-44.268%
2026-03-20	3.2500	3.2600	3.2500	3.2600	+11.263%	10	1,726	-46.319%
2026-03-17	2.9300	2.9300	2.9300	2.9300	-7.571%	10	1,716	-40.273%
2026-03-10	3.1700	3.1700	3.1700	3.1700	-5.090%	1	1,716	-44.795%
2026-03-09	3.3400	3.3400	3.3400	3.3400	+5.696%	1	1,717	-47.605%
2026-03-06	3.1700	3.1700	3.1600	3.1600	-0.629%	2	1,717	-44.620%
2026-03-05	3.1800	3.1800	3.1800	3.1800	+6.000%	1	1,715	-44.969%
2026-03-04	2.6800	3.0000	2.6800	3.0000	-9.091%	2	1,714	-41.667%
2026-03-03	3.3000	3.3000	3.3000	3.3000	+6.452%	1	1,716	-46.970%
2026-02-24	3.1000	3.1000	3.1000	3.1000	-1.587%	1	1,715	-43.548%
2026-02-23	3.0400	3.1500	3.0000	3.1500	+5.000%	9	1,716	-44.444%
2026-02-20	2.9600	3.0000	2.9400	3.0000	-2.597%	51	1,715	-41.667%
2026-02-19	3.0500	3.1000	3.0500	3.0800	-5.231%	10	1,665	-43.182%
2026-02-12	3.2500	3.2500	3.2500	3.2500	-2.985%	25	1,655	-46.154%
2026-02-06	3.8000	3.8000	3.3500	3.3500	-2.899%	2	1,643	-47.761%
2026-02-05	3.4500	3.4500	3.4500	3.4500	+2.985%	5	1,643	-49.275%
2026-02-04	3.3500	3.3500	3.3500	3.3500	+6.349%	10	1,643	-47.761%
2026-01-29	3.1500	3.1500	3.1500	3.1500	+1.613%	3	1,628	-44.444%
2026-01-28	3.1400	3.1400	3.1000	3.1000	-3.125%	2	1,627	-43.548%
2026-01-27	3.1500	3.2000	3.1500	3.2000	+4.235%	4	1,627	-45.313%
2026-01-26	3.0700	3.0700	3.0700	3.0700	+2.333%	1	1,624	-42.997%
2026-01-21	3.1000	3.1000	3.0000	3.0000	-8.815%	4	1,624	-41.667%
2026-01-15	3.3300	3.3500	3.2900	3.2900	-2.083%	350	1,625	-46.809%
2026-01-12	3.3700	3.3700	3.3600	3.3600	-12.727%	2	1,275	-47.917%
2026-01-05	3.8500	3.8500	3.8500	3.8500	0.000%	8	1,291	-54.545%
2025-12-23	3.8500	3.8500	3.8500	3.8500	-10.465%	3	1,291	-54.545%
2025-12-17	4.2500	4.3000	4.2500	4.3000	+2.138%	3	1,294	-59.302%
2025-12-15	4.3000	4.3000	4.2100	4.2100	-2.093%	4	1,295	-58.432%
2025-12-12	4.3000	4.3000	4.3000	4.3000	-1.149%	1	1,297	-59.302%
2025-12-10	4.3500	4.3500	4.3500	4.3500	0.000%	1	1,298	-59.770%
2025-12-09	4.3500	4.3500	4.3500	4.3500	-3.333%	1	1,299	-59.770%
2025-12-05	4.5000	4.5000	4.5000	4.5000	-2.174%	1	1,300	-61.111%
2025-12-04	4.6000	4.6000	4.6000	4.6000	0.000%	1	1,301	-61.957%
2025-12-03	4.5500	4.6000	4.5500	4.6000	-3.158%	2	1,302	-61.957%
2025-12-02	4.7500	4.8000	4.7500	4.7500	-1.042%	3	1,294	-63.158%
2025-12-01	4.8000	4.8000	4.8000	4.8000	-5.697%	1	1,297	-63.542%
2025-11-26	5.0900	5.0900	5.0900	5.0900	-2.115%	1	1,297	-65.619%
2025-11-24	5.2000	5.2000	5.1500	5.2000	-5.797%	12	1,297	-66.346%
2025-11-21	5.5500	5.5500	5.5200	5.5200	+3.178%	123	1,285	-68.297%
2025-11-19	5.3500	5.3500	5.3500	5.3500	-0.742%	1	1,210	-67.290%
2025-11-17	5.3900	5.3900	5.3900	5.3900	+1.698%	1	1,211	-67.532%
2025-11-14	5.3000	5.3000	5.3000	5.3000	-0.935%	1	1,211	-66.981%
2025-11-13	5.3500	5.3500	5.3500	5.3500	+7.000%	10	1,210	-67.290%
2025-11-11	5.0000	5.0000	5.0000	5.0000	-9.091%	1	1,200	-65.000%
2025-11-06	5.5000	5.5000	5.5000	5.5000	+15.789%	1	1,200	-68.182%
2025-10-30	4.7500	4.7500	4.7500	4.7500	+9.195%	1	1,199	-63.158%
2025-10-28	4.3500	4.3500	4.3500	4.3500	0.000%	2	1,199	-59.770%
2025-10-24	4.3500	4.3500	4.3500	4.3500	-7.643%	2	1,199	-59.770%
2025-10-22	4.7400	4.7400	4.7100	4.7100	-3.878%	2	1,201	-62.845%
2025-10-17	4.9000	4.9000	4.9000	4.9000	-6.667%	2	1,202	-64.286%
2025-10-16	5.1500	5.2500	5.1500	5.2500	+5.000%	2	1,204	-66.667%
2025-10-14	5.2000	5.2000	5.0000	5.0000	0.000%	2	1,203	-65.000%
2025-10-13	5.0000	5.0000	5.0000	5.0000	0.000%	2	1,203	-65.000%
2025-10-10	5.0000	5.0000	5.0000	5.0000	+4.822%	1	1,201	-65.000%
2025-10-03	4.7700	4.7700	4.7700	4.7700	+7.191%	1	1,200	-63.312%
2025-09-23	4.4500	4.4500	4.4500	4.4500	+1.367%	1	1,201	-60.674%
2025-09-15	4.4100	4.4500	4.3900	4.3900	-6.397%	4	1,202	-60.137%
2025-09-12	4.6000	4.7000	4.6000	4.6900	-9.808%	30	1,202	-62.687%
2025-09-10	5.2000	5.2000	5.2000	5.2000	0.000%	3	1,230	-66.346%
2025-09-09	5.2000	5.2000	5.2000	5.2000	-4.059%	2	1,229	-66.346%
2025-09-05	5.4500	5.4500	5.4200	5.4200	+0.370%	16	1,228	-67.712%
2025-09-04	5.4000	5.4000	5.4000	5.4000	-6.087%	1	1,243	-67.593%
2025-09-02	5.7500	5.7500	5.7500	5.7500	+1.770%	2	1,242	-69.565%
2025-08-29	5.6000	5.6500	5.6000	5.6500	+2.727%	6	1,234	-69.027%
2025-08-28	5.5000	5.5000	5.5000	5.5000	-0.901%	10	1,234	-68.182%
2025-08-27	5.5500	5.5500	5.5500	5.5500	0.000%	1	1,224	-68.468%
2025-08-26	5.5600	5.5600	5.5500	5.5500	-0.893%	2	1,223	-68.468%
2025-08-25	5.6000	5.6000	5.6000	5.6000	-4.274%	1	1,222	-68.750%
2025-08-19	5.8500	5.8500	5.8500	5.8500	+4.464%	2	1,221	-70.085%
2025-08-18	5.7700	5.7700	5.5700	5.6000	-1.754%	8	1,223	-68.750%
2025-08-13	5.6500	5.7000	5.6000	5.7000	-3.390%	3	1,222	-69.298%
2025-08-11	5.9000	5.9000	5.9000	5.9000	+0.855%	2	1,223	-70.339%
2025-08-08	5.8500	5.8500	5.8500	5.8500	-0.847%	1	1,222	-70.085%
2025-08-07	5.9000	5.9000	5.8500	5.9000	-10.198%	3	1,221	-70.339%
2025-08-01	6.5500	6.5700	6.4500	6.5700	+6.139%	23	1,218	-73.364%
2025-07-31	5.8500	6.1900	5.8500	6.1900	+4.915%	7	1,196	-71.729%
2025-07-29	5.9000	5.9000	5.9000	5.9000	+2.431%	1	1,199	-70.339%
2025-07-28	5.9500	5.9500	5.7600	5.7600	-4.478%	2	1,199	-69.618%
2025-07-25	6.0000	6.2000	6.0000	6.0300	-4.437%	14	1,197	-70.978%
2025-07-24	6.4500	6.4500	6.1500	6.3100	-0.316%	600	1,192	-72.266%
2025-07-22	6.3300	6.3300	6.3300	6.3300	-3.653%	1	892	-72.354%
2025-07-11	6.5700	6.5700	6.5700	6.5700	+1.077%	1	893	-73.364%
2025-07-10	6.5000	6.5000	6.5000	6.5000	-12.162%	1	892	-73.077%
2025-07-08	7.4000	7.4000	7.4000	7.4000	-4.884%	1	893	-76.351%
2025-07-07	8.0500	8.0500	7.7800	7.7800	+4.430%	2	894	-77.506%
2025-07-03	7.4500	7.4500	7.4500	7.4500	-0.667%	1	895	-76.510%
2025-07-02	7.5000	7.5000	7.5000	7.5000	-8.537%	1	895	-76.667%
2025-07-01	8.2000	8.2000	8.2000	8.2000	+10.067%	1	895	-78.659%
2025-06-30	7.5400	7.5400	7.4500	7.4500	-13.873%	2	894	-76.510%
2025-06-18	8.6100	8.6500	8.6100	8.6500	-4.525%	2	895	-79.769%
2025-06-17	8.9400	9.0600	8.9400	9.0600	+2.955%	2	895	-80.684%
2025-06-13	9.1800	9.2200	8.8000	8.8000	-3.825%	24	895	-80.114%
2025-06-11	9.1500	9.1500	9.1500	9.1500	0.000%	1	906	-80.874%
2025-06-10	9.1500	9.1500	9.1500	9.1500	-9.406%	6	905	-80.874%
2025-06-09	10.1000	10.1000	10.1000	10.1000	-1.463%	1	899	-82.673%
2025-06-06	10.2500	10.2500	10.2500	10.2500	-9.292%	2	899	-82.927%
2025-06-05	9.1200	11.8000	9.1200	11.3000	+32.164%	147	898	-84.513%
2025-06-02	8.5900	8.5900	8.5500	8.5500	+2.641%	2	896	-79.532%
2025-05-27	8.3300	8.3300	8.3300	8.3300	-4.253%	1	895	-78.992%
2025-05-23	8.7000	8.7000	8.7000	8.7000	+1.163%	4	898	-79.885%
2025-05-21	8.6000	8.6000	8.6000	8.6000	-0.463%	1	898	-79.651%
2025-05-20	8.6400	8.6400	8.6400	8.6400	-4.950%	1	898	-79.745%
2025-05-15	9.0900	9.0900	9.0900	9.0900	+4.483%	1	899	-80.748%
2025-05-14	8.7000	8.7000	8.7000	8.7000	-1.695%	2	899	-79.885%
2025-05-13	9.1100	9.1100	8.8500	8.8500	-7.330%	13	899	-80.226%
2025-05-12	9.6700	9.6700	9.5500	9.5500	-11.656%	5	906	-81.675%
2025-05-08	10.8100	10.8100	10.8100	10.8100	-6.000%	1	908	-83.811%
2025-05-07	11.4500	11.5000	11.4500	11.5000	-1.709%	2	909	-84.783%
2025-05-06	11.7000	11.7000	11.7000	11.7000	+3.084%	2	909	-85.043%
2025-05-05	11.8000	11.8000	11.3500	11.3500	-0.439%	61	909	-84.581%
2025-05-02	11.5000	11.5000	11.3700	11.4000	-7.317%	14	908	-84.649%
2025-04-30	11.9000	12.3000	11.9000	12.3000	+5.761%	2	912	-85.772%
2025-04-28	11.6700	12.1600	11.6300	11.6300	-3.884%	40	911	-84.953%
2025-04-25	12.1500	12.1500	12.1000	12.1000	-14.488%	240	915	-85.537%
2025-04-23	14.1500	14.1500	14.1500	14.1500	-8.710%	2	915	-87.633%
2025-04-22	15.5000	15.5000	15.5000	15.5000	-7.463%	7	913	-88.710%
2025-04-21	16.7500	16.7500	16.7500	16.7500	+7.579%	3	913	-89.552%
2025-04-16	15.4000	15.5700	15.4000	15.5700	-19.784%	5	913	-88.760%
2025-04-09	19.4100	19.4100	19.4100	19.4100	+4.075%	2	914	-90.984%
2025-04-08	18.6500	18.6500	18.6500	18.6500	+10.355%	3	915	-90.617%
2025-04-04	16.9000	16.9000	16.9000	16.9000	+18.182%	20	912	-89.645%
2025-04-03	14.3100	14.3100	14.3000	14.3000	+3.398%	3	902	-87.762%
2025-04-01	14.5000	14.7000	13.8300	13.8300	-13.292%	9	902	-87.346%
2025-03-31	15.3500	16.0200	15.3500	15.9500	+9.247%	4	901	-89.028%
2025-03-28	14.5000	14.6000	14.5000	14.6000	+11.196%	20	899	-88.014%
2025-03-27	13.5000	13.5000	12.9000	13.1300	-3.100%	13	894	-86.672%
2025-03-26	14.0500	14.0500	13.5500	13.5500	+3.831%	13	903	-87.085%
2025-03-25	13.2500	13.3500	13.0500	13.0500	-0.685%	3	892	-86.590%
2025-03-24	13.2900	13.3400	13.1100	13.1400	-11.515%	751	889	-86.682%
2025-03-21	15.7300	15.7300	14.5800	14.8500	-4.194%	1,528	942	-88.215%
2025-03-20	15.8500	15.8500	15.5000	15.5000	-5.488%	11	259	-88.710%
2025-03-18	17.1300	17.1300	16.2000	16.4000	+10.141%	23	248	-89.329%
2025-03-14	14.9200	15.0000	14.8900	14.8900	-7.516%	16	245	-88.247%
2025-03-13	15.9700	16.6000	15.9700	16.1000	+7.333%	23	235	-89.130%
2025-03-12	15.2500	15.9000	15.0000	15.0000	-9.036%	44	235	-88.333%
2025-03-11	16.5000	17.8500	16.4900	16.4900	-5.771%	9	206	-89.388%
2025-03-10	14.7500	17.5000	14.7500	17.5000	+42.857%	38	203	-90.000%
2025-03-07	12.9000	12.9000	12.2500	12.2500	-1.210%	18	170	-85.714%
2025-03-06	11.5500	12.4000	11.5500	12.4000	+12.217%	25	137	-85.887%
2025-03-05	11.0500	11.0500	11.0500	11.0500	-7.993%	18	137	-84.163%
2025-03-04	11.7000	12.6200	11.7000	12.0100	+12.243%	9	125	-85.429%
2025-03-03	9.6400	11.3000	9.6400	10.7000	+1.422%	8	125	-83.645%
2025-02-28	10.5800	10.5800	10.0500	10.5500	+1.932%	46	120	-83.412%
2025-02-27	10.0000	10.3500	9.7500	10.3500	+18.286%	18	140	-83.092%
2025-02-25	8.5000	8.8800	8.5000	8.7500	+21.528%	37	156	-80.000%
2025-02-21	6.9400	7.2000	6.9400	7.2000	+7.463%	8	123	-75.694%
2025-02-20	7.0500	7.0500	6.7000	6.7000	0.000%	29	125	-73.881%
2025-02-19	6.7000	6.7000	6.7000	6.7000	-8.595%	30	106	-73.881%
2025-02-13	7.4500	7.4500	7.3300	7.3300	-1.611%	18	75	-76.126%
2025-02-12	7.3000	7.4500	7.3000	7.4500	-4.487%	61	75	-76.510%
2025-02-11	7.0000	7.8000	7.0000	7.8000	+13.043%	14	33	-77.564%
2025-02-10	6.7000	6.9000	6.7000	6.9000	+6.154%	4	19	-74.638%
2025-02-07	6.5000	6.5000	6.5000	6.5000	-3.704%	2	15	-73.077%
2025-02-06	6.7000	6.7500	6.7000	6.7500	+5.469%	2	14	-74.074%
2025-02-05	6.1000	6.4000	6.0000	6.4000	+6.667%	11	12	-72.656%
2025-02-04	6.0000	6.0000	6.0000	6.0000	+1.180%	3	6	-70.833%
2025-01-31	6.0000	6.0000	5.9300	5.9300	0.000%	6	3	-70.489%