Dark

TSLA20270617P115
TSLA Jun 17 2027 115.00 Put (TSLA270617P00115000)
option OPRA

EOD

Sep 18, 2026

0.8400-7.692%(-0.0700)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.8500	0.8500	0.8400	0.8400	-7.692%	5	603	0.000%
2026-09-15	0.9100	0.9100	0.9100	0.9100	+18.182%	3	606	-7.692%
2026-09-10	0.7700	0.7700	0.7700	0.7700	-3.750%	1	606	+9.091%
2026-09-08	0.9100	0.9200	0.7900	0.8000	-2.439%	14	605	+5.000%
2026-09-04	0.7900	0.8600	0.7900	0.8200	-6.818%	34	608	+2.439%
2026-09-01	0.9400	0.9400	0.8800	0.8800	-5.376%	11	610	-4.545%
2026-08-31	0.9600	0.9600	0.9100	0.9300	-7.921%	10	601	-9.677%
2026-08-25	1.0200	1.0300	1.0100	1.0100	+4.124%	56	601	-16.832%
2026-08-24	0.9800	1.0400	0.9600	0.9700	-12.613%	58	618	-13.402%
2026-08-20	1.1200	1.1200	1.1100	1.1100	+9.901%	8	596	-24.324%
2026-08-19	1.0100	1.0200	1.0100	1.0100	-7.339%	8	600	-16.832%
2026-08-18	1.0900	1.1000	1.0900	1.0900	-0.909%	26	592	-22.936%
2026-08-17	1.1400	1.1400	1.1000	1.1000	0.000%	40	608	-23.636%
2026-08-14	1.1000	1.1100	1.1000	1.1000	-45.545%	14	594	-23.636%
2026-07-29	2.0200	2.0200	2.0200	2.0200	+3.061%	1	593	-58.416%
2026-07-27	1.9600	1.9600	1.9600	1.9600	+1.554%	1	594	-57.143%
2026-07-24	1.9300	1.9300	1.9300	1.9300	+26.974%	4	595	-56.477%
2026-07-06	1.5200	1.5200	1.5200	1.5200	-2.564%	1	591	-44.737%
2026-07-01	1.5600	1.5600	1.5600	1.5600	-8.235%	1	592	-46.154%
2026-06-30	1.7000	1.7000	1.7000	1.7000	-6.593%	10	592	-50.588%
2026-06-26	1.8200	1.8200	1.8200	1.8200	-3.191%	1	592	-53.846%
2026-06-25	1.8800	1.8800	1.8800	1.8800	+5.028%	1	592	-55.319%
2026-06-18	1.9300	1.9300	1.7900	1.7900	-23.504%	26	582	-53.073%
2026-06-09	2.3400	2.3400	2.3400	2.3400	+1.299%	1	582	-64.103%
2026-06-03	2.3100	2.3100	2.3100	2.3100	+4.054%	5	583	-63.636%
2026-05-26	2.2800	2.3000	2.2200	2.2200	-1.333%	24	578	-62.162%
2026-05-22	2.4100	2.4100	2.2500	2.2500	-34.402%	15	602	-62.667%
2026-03-02	3.4000	3.4300	3.4000	3.4300	+2.388%	6	597	-75.510%
2026-02-24	3.3500	3.3500	3.3500	3.3500	-4.286%	2	597	-74.925%
2026-02-12	3.5000	3.5000	3.5000	3.5000	+3.245%	10	599	-76.000%
2026-02-11	3.3900	3.3900	3.3900	3.3900	+4.630%	1	589	-75.221%
2026-01-22	3.2400	3.2400	3.2400	3.2400	-11.233%	25	589	-74.074%
2026-01-13	3.6500	3.6500	3.6500	3.6500	-12.048%	10	564	-76.986%
2026-01-05	4.1500	4.1500	4.1500	4.1500	-4.157%	30	570	-79.759%
2026-01-02	4.3300	4.3300	4.3300	4.3300	+4.589%	1	570	-80.600%
2025-12-26	4.1400	4.1400	4.1400	4.1400	-2.358%	25	570	-79.710%
2025-12-23	4.2500	4.2500	4.2400	4.2400	-4.289%	35	595	-80.189%
2025-12-19	4.4300	4.4300	4.4300	4.4300	-1.556%	1	580	-81.038%
2025-12-18	4.5300	4.5300	4.5000	4.5000	-3.226%	11	581	-81.333%
2025-12-17	4.6500	4.6500	4.6000	4.6500	+2.198%	7	570	-81.935%
2025-12-15	4.5500	4.5500	4.5500	4.5500	-4.612%	1	573	-81.538%
2025-12-11	4.7700	4.7700	4.7700	4.7700	+2.581%	2	573	-82.390%
2025-12-09	4.6500	4.6500	4.6500	4.6500	-7.921%	10	571	-81.935%
2025-12-02	5.0500	5.0500	5.0500	5.0500	-21.705%	2	572	-83.366%
2025-11-21	6.4500	6.4500	6.4500	6.4500	+20.561%	1	572	-86.977%
2025-11-11	5.3500	5.3500	5.3500	5.3500	-10.833%	10	573	-84.299%
2025-11-07	6.0000	6.0000	6.0000	6.0000	+10.092%	9	573	-86.000%
2025-11-05	5.4500	5.4500	5.4500	5.4500	+4.808%	1	573	-84.587%
2025-11-03	5.2000	5.2000	5.2000	5.2000	+9.474%	1	571	-83.846%
2025-10-27	4.6500	4.7500	4.6500	4.7500	0.000%	11	562	-82.316%
2025-10-24	4.7500	4.7500	4.7500	4.7500	-12.844%	1	562	-82.316%
2025-10-13	5.3500	5.4500	5.3500	5.4500	0.000%	6	563	-84.587%
2025-10-10	5.4500	5.4500	5.4500	5.4500	+4.808%	15	557	-84.587%
2025-10-09	5.2000	5.2000	5.2000	5.2000	0.000%	1	557	-83.846%
2025-10-07	5.1500	5.2000	5.1500	5.2000	+8.333%	2	555	-83.846%
2025-10-01	4.8000	4.8000	4.8000	4.8000	-4.000%	1	555	-82.500%
2025-09-30	4.9500	5.0000	4.9500	5.0000	+3.093%	2	556	-83.200%
2025-09-29	4.8500	4.8500	4.8500	4.8500	-3.000%	2	555	-82.680%
2025-09-25	5.0000	5.0000	5.0000	5.0000	+3.093%	3	556	-83.200%
2025-09-23	4.7000	4.8500	4.7000	4.8500	+2.105%	21	553	-82.680%
2025-09-17	4.6500	4.7500	4.6500	4.7500	-1.042%	6	552	-82.316%
2025-09-16	4.8000	4.8000	4.8000	4.8000	-1.031%	3	558	-82.500%
2025-09-15	4.8500	4.8500	4.7500	4.8500	-5.825%	20	561	-82.680%
2025-09-12	5.0000	5.1500	5.0000	5.1500	-6.364%	4	581	-83.689%
2025-09-11	5.5500	5.5500	5.5000	5.5000	-4.348%	450	577	-84.727%
2025-09-10	5.7500	5.7500	5.7500	5.7500	0.000%	2	175	-85.391%
2025-09-09	5.7500	5.7500	5.7500	5.7500	-2.872%	2	175	-85.391%
2025-09-05	5.9200	5.9200	5.9200	5.9200	-6.032%	1	175	-85.811%
2025-08-29	6.2000	6.3000	6.2000	6.3000	+3.279%	2	174	-86.667%
2025-08-28	6.0500	6.1000	6.0500	6.1000	+0.826%	2	174	-86.230%
2025-08-26	6.1000	6.1000	6.0500	6.0500	-6.923%	2	173	-86.116%
2025-08-11	6.5000	6.5000	6.5000	6.5000	+1.562%	2	171	-87.077%
2025-08-08	6.4000	6.4000	6.4000	6.4000	-1.538%	1	170	-86.875%
2025-08-07	6.4500	6.5000	6.4500	6.5000	+0.775%	3	169	-87.077%
2025-07-31	6.4500	6.4500	6.4500	6.4500	-0.769%	1	166	-86.977%
2025-07-30	6.5000	6.5000	6.5000	6.5000	+1.562%	2	165	-87.077%
2025-07-28	6.4500	6.5500	6.3400	6.4000	-5.882%	16	163	-86.875%
2025-07-24	6.8000	6.8000	6.8000	6.8000	-15.000%	1	159	-87.647%
2025-07-03	8.0400	8.0400	8.0000	8.0000	-10.112%	2	158	-89.500%
2025-07-01	9.3000	9.3000	8.9000	8.9000	+4.460%	3	160	-90.562%
2025-06-24	8.4600	8.5200	8.4600	8.5200	-0.930%	2	160	-90.141%
2025-06-23	8.6000	8.6000	8.6000	8.6000	-9.948%	1	160	-90.233%
2025-06-18	9.4700	9.5500	9.4700	9.5500	-3.730%	2	161	-91.204%
2025-06-17	9.8300	9.9200	9.8300	9.9200	-2.170%	2	161	-91.532%
2025-06-13	10.0800	10.1400	10.0800	10.1400	0.000%	4	161	-91.716%
2025-06-12	10.1400	10.1400	10.1400	10.1400	+1.502%	5	161	-91.716%
2025-06-11	10.1000	10.1000	9.9200	9.9900	-0.399%	3	156	-91.592%
2025-06-10	10.3000	10.3000	10.0300	10.0300	-16.347%	2	156	-91.625%
2025-06-09	11.9900	11.9900	11.9900	11.9900	+9.000%	5	157	-92.994%
2025-06-06	11.1300	11.1300	11.0000	11.0000	-5.009%	12	157	-92.364%
2025-06-05	11.3000	11.5800	11.2500	11.5800	+32.343%	106	162	-92.746%
2025-06-03	8.7500	8.7500	8.7500	8.7500	-3.846%	2	70	-90.400%
2025-05-30	9.2500	9.2500	9.1000	9.1000	-6.186%	20	70	-90.769%
2025-05-21	9.7000	9.7000	9.7000	9.7000	+2.646%	10	60	-91.340%
2025-05-16	9.4500	9.4500	9.4500	9.4500	-3.670%	32	50	-91.111%
2025-05-15	9.8100	9.8100	9.8100	9.8100	+0.512%	16	50	-91.437%
2025-05-14	9.8200	9.8200	9.6700	9.7600	-1.910%	39	50	-91.393%
2025-05-13	9.9500	9.9500	9.9500	9.9500	-4.602%	16	50	-91.558%
2025-05-12	10.4300	10.4300	10.4300	10.4300	-10.086%	5	50	-91.946%
2025-05-09	11.5000	11.6500	11.5000	11.6000	-2.929%	170	50	-92.759%
2025-05-08	11.9300	11.9500	11.9300	11.9500	-5.159%	10	12	-92.971%
2025-05-07	12.7000	12.7000	12.6000	12.6000	+1.205%	3	22	-93.333%
2025-05-05	12.4500	12.4500	12.4500	12.4500	+0.403%	20	23	-93.253%
2025-05-02	12.4000	12.4000	12.4000	12.4000	-1.899%	20	25	-93.226%
2025-04-29	12.6400	12.6400	12.6400	12.6400	-4.604%	2	25	-93.354%
2025-04-28	13.2500	13.2500	13.2500	13.2500	0.000%	1	25	-93.660%
2025-04-25	14.3600	14.3600	13.2500	13.2500	-9.680%	104	24	-93.660%
2025-04-24	14.6700	14.6700	14.6700	14.6700	-2.654%	11	15	-94.274%
2025-04-23	15.4500	15.4500	15.0700	15.0700	-14.326%	8	7	-94.426%
2025-04-11	17.5900	17.5900	17.5900	17.5900	0.000%	4	2	-95.225%