Dark

TSLA20270617P120
TSLA Jun 17 2027 120.00 Put (TSLA270617P00120000)
option OPRA

EOD

Sep 18, 2026

0.9300-7.000%(-0.0700)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.9300	0.9300	0.9300	0.9300	-7.000%	2	536	0.000%
2026-09-15	1.0000	1.0000	1.0000	1.0000	+9.890%	3	537	-7.000%
2026-09-09	0.9100	0.9200	0.9100	0.9100	-6.186%	22	534	+2.198%
2026-09-08	0.9800	1.0100	0.9300	0.9700	+2.105%	23	550	-4.124%
2026-09-04	0.9700	0.9800	0.9500	0.9500	-6.863%	12	535	-2.105%
2026-09-01	1.0300	1.0300	1.0200	1.0200	+2.000%	10	541	-8.824%
2026-08-31	1.0100	1.0200	0.9800	1.0000	-3.846%	10	538	-7.000%
2026-08-28	1.0100	1.0500	1.0100	1.0400	-4.587%	14	538	-10.577%
2026-08-27	1.0300	1.1000	1.0300	1.0900	+3.810%	19	547	-14.679%
2026-08-26	1.0500	1.0500	1.0500	1.0500	-8.696%	1	533	-11.429%
2026-08-24	1.1500	1.1500	1.1500	1.1500	-4.167%	3	532	-19.130%
2026-08-20	1.2000	1.2000	1.2000	1.2000	-4.762%	3	535	-22.500%
2026-08-18	1.2700	1.2700	1.2500	1.2600	+8.621%	26	538	-26.190%
2026-08-17	1.1800	1.1800	1.1600	1.1600	-14.706%	26	547	-19.828%
2026-08-11	1.3600	1.3600	1.3500	1.3600	-21.839%	16	541	-31.618%
2026-08-05	1.6800	1.7400	1.6800	1.7400	-5.435%	9	542	-46.552%
2026-08-04	1.7000	1.8400	1.7000	1.8400	-2.646%	10	539	-49.457%
2026-08-03	1.8900	1.8900	1.8900	1.8900	-12.093%	9	539	-50.794%
2026-07-31	2.1500	2.1500	2.1500	2.1500	-4.444%	19	543	-56.744%
2026-07-28	2.2500	2.2500	2.2500	2.2500	+3.211%	5	539	-58.667%
2026-07-24	2.1000	2.1800	2.1000	2.1800	+16.578%	3	539	-57.339%
2026-07-23	1.8700	1.8700	1.8700	1.8700	+17.610%	4	538	-50.267%
2026-07-20	1.5900	1.5900	1.5900	1.5900	+6.000%	1	534	-41.509%
2026-07-17	1.5000	1.5000	1.5000	1.5000	-6.250%	4	533	-38.000%
2026-07-10	1.6500	1.6500	1.6000	1.6000	-3.614%	2	533	-41.875%
2026-07-09	1.6600	1.6600	1.6600	1.6600	+0.606%	5	535	-43.976%
2026-07-07	1.6500	1.6500	1.6500	1.6500	-2.367%	1	535	-43.636%
2026-07-06	1.6800	1.7100	1.6800	1.6900	-10.106%	14	534	-44.970%
2026-06-29	1.8900	1.8900	1.8800	1.8800	0.000%	4	527	-50.532%
2026-06-26	2.0100	2.0100	1.8800	1.8800	-10.900%	2	527	-50.532%
2026-06-24	2.1100	2.1100	2.1100	2.1100	+0.476%	1	527	-55.924%
2026-06-18	2.1000	2.1000	2.1000	2.1000	+0.478%	1	526	-55.714%
2026-06-16	2.0900	2.0900	2.0900	2.0900	-4.566%	1	526	-55.502%
2026-06-15	2.1900	2.1900	2.1900	2.1900	-2.232%	1	528	-57.534%
2026-06-12	2.2400	2.2400	2.2400	2.2400	-15.152%	10	528	-58.482%
2026-06-11	2.7000	2.7000	2.6400	2.6400	+1.538%	20	528	-64.773%
2026-06-09	2.6000	2.6000	2.6000	2.6000	+12.069%	25	525	-64.231%
2026-06-04	2.3200	2.3200	2.3200	2.3200	+0.433%	2	525	-59.914%
2026-06-01	2.3100	2.3100	2.3100	2.3100	-3.347%	1	523	-59.740%
2026-05-28	2.3900	2.3900	2.3900	2.3900	-9.811%	3	523	-61.088%
2026-05-19	2.6700	2.6800	2.6500	2.6500	+9.504%	13	520	-64.906%
2026-05-11	2.4100	2.4200	2.4100	2.4200	+0.833%	105	518	-61.570%
2026-05-07	2.4000	2.4000	2.4000	2.4000	-3.226%	1	618	-61.250%
2026-05-06	2.4800	2.4800	2.4800	2.4800	-1.587%	1	618	-62.500%
2026-05-05	2.5800	2.5800	2.5100	2.5200	+0.800%	270	618	-63.095%
2026-05-04	2.5000	2.5000	2.5000	2.5000	-16.667%	1	825	-62.800%
2026-04-23	3.0000	3.0000	3.0000	3.0000	+3.806%	1	826	-69.000%
2026-04-22	2.9600	2.9600	2.8900	2.8900	-2.365%	6	826	-67.820%
2026-04-20	3.0000	3.0000	2.9600	2.9600	-7.500%	2	826	-68.581%
2026-04-15	3.3500	3.3500	3.2000	3.2000	-3.030%	20	825	-70.938%
2026-04-14	3.3000	3.3000	3.3000	3.3000	-20.482%	1	844	-71.818%
2026-04-08	4.1000	4.1500	4.1000	4.1500	-3.488%	16	844	-77.590%
2026-04-06	4.3000	4.3000	4.3000	4.3000	+0.233%	1	828	-78.372%
2026-04-02	4.2900	4.2900	4.2900	4.2900	+11.429%	2	827	-78.322%
2026-04-01	3.8500	3.8500	3.8500	3.8500	0.000%	1	827	-75.844%
2026-03-31	3.8500	3.8500	3.8500	3.8500	0.000%	3	827	-75.844%
2026-03-20	3.8300	3.8500	3.8300	3.8500	+6.944%	6	824	-75.844%
2026-02-24	3.6000	3.6000	3.6000	3.6000	+2.857%	25	824	-74.167%
2026-02-20	3.5000	3.5000	3.5000	3.5000	-4.110%	15	828	-73.429%
2026-02-18	3.6500	3.6500	3.6500	3.6500	-9.877%	1	843	-74.521%
2026-02-17	4.0500	4.0500	4.0500	4.0500	+10.354%	2	843	-77.037%
2026-02-11	3.6700	3.6700	3.6700	3.6700	-0.811%	1	843	-74.659%
2026-02-09	3.7000	3.7000	3.7000	3.7000	-10.843%	15	843	-74.865%
2026-02-05	4.1500	4.1500	4.1500	4.1500	+13.388%	2	843	-77.590%
2026-02-03	3.6600	3.6600	3.6600	3.6600	-1.081%	1	845	-74.590%
2026-01-26	3.7000	3.7000	3.7000	3.7000	+1.370%	1	844	-74.865%
2026-01-23	3.6500	3.6500	3.6500	3.6500	-14.118%	1	843	-74.521%
2026-01-09	4.2500	4.2500	4.2500	4.2500	-4.709%	1	842	-78.118%
2026-01-08	4.4600	4.4600	4.4600	4.4600	-4.086%	1	841	-79.148%
2026-01-02	4.6500	4.6500	4.6500	4.6500	0.000%	1	841	-80.000%
2025-12-31	4.6500	4.6500	4.6500	4.6500	+1.087%	1	840	-80.000%
2025-12-29	4.6000	4.6500	4.5500	4.6000	+1.099%	10	840	-79.783%
2025-12-26	4.5200	4.5500	4.5200	4.5500	+1.111%	3	850	-79.560%
2025-12-24	4.5000	4.5000	4.5000	4.5000	-1.099%	1	854	-79.333%
2025-12-23	4.5200	4.5500	4.5000	4.5500	-9.000%	4	854	-79.560%
2025-12-18	5.0000	5.0000	5.0000	5.0000	-0.200%	2	856	-81.400%
2025-12-17	5.0100	5.0100	5.0100	5.0100	+0.200%	30	858	-81.437%
2025-12-16	5.0000	5.0000	5.0000	5.0000	-0.200%	1	872	-81.400%
2025-12-15	5.0000	5.0100	5.0000	5.0100	-17.869%	3	871	-81.437%
2025-11-24	6.1000	6.1000	6.1000	6.1000	-6.870%	1	870	-84.754%
2025-11-21	7.0000	7.0000	6.5500	6.5500	+11.966%	3	871	-85.802%
2025-11-20	5.8500	5.8500	5.8500	5.8500	-4.878%	2	874	-84.103%
2025-11-19	6.1500	6.1500	6.1500	6.1500	-0.806%	1	876	-84.878%
2025-11-13	6.2000	6.2000	6.2000	6.2000	+5.622%	3	877	-85.000%
2025-11-11	5.8700	5.8700	5.8700	5.8700	-5.323%	1	877	-84.157%
2025-11-10	6.2000	6.2000	6.2000	6.2000	-4.615%	1	878	-85.000%
2025-11-07	6.5000	6.5000	6.5000	6.5000	+4.839%	5	879	-85.692%
2025-11-06	6.2100	6.2100	6.2000	6.2000	+12.727%	2	879	-85.000%
2025-10-31	5.4500	5.5000	5.4500	5.5000	+3.774%	58	881	-83.091%
2025-10-29	5.3100	5.3100	5.3000	5.3000	+0.952%	7	926	-82.453%
2025-10-28	5.1300	5.2700	5.0500	5.2500	+4.167%	8	929	-82.286%
2025-10-27	5.0000	5.0500	5.0000	5.0400	-3.077%	6	929	-81.548%
2025-10-24	5.1000	5.2000	5.1000	5.2000	-2.804%	2	929	-82.115%
2025-10-21	5.3500	5.3500	5.3500	5.3500	-10.235%	2	927	-82.617%
2025-10-17	5.9000	5.9900	5.8700	5.9600	+0.168%	30	925	-84.396%
2025-10-15	5.9500	5.9500	5.9500	5.9500	+0.847%	3	939	-84.370%
2025-10-13	5.7500	5.9000	5.7500	5.9000	+7.273%	11	942	-84.237%
2025-10-08	5.5000	5.5000	5.5000	5.5000	+3.774%	1	941	-83.091%
2025-09-29	5.3000	5.3000	5.3000	5.3000	-2.752%	1	942	-82.453%
2025-09-25	5.4000	5.4500	5.4000	5.4500	+5.825%	39	941	-82.936%
2025-09-24	5.1500	5.1500	5.1500	5.1500	-1.905%	2	980	-81.942%
2025-09-23	5.2500	5.2500	5.2500	5.2500	+4.374%	20	982	-82.286%
2025-09-22	5.0300	5.0300	5.0300	5.0300	-0.396%	2	982	-81.511%
2025-09-19	5.0500	5.0500	5.0500	5.0500	-2.885%	1	984	-81.584%
2025-09-18	5.2000	5.2000	5.2000	5.2000	+1.961%	1	983	-82.115%
2025-09-17	5.1000	5.1000	5.1000	5.1000	-1.923%	1	981	-81.765%
2025-09-16	5.2000	5.2000	5.2000	5.2000	-1.887%	1	981	-82.115%
2025-09-15	5.6000	5.6000	5.3000	5.3000	-4.505%	3	982	-82.453%
2025-09-12	5.5000	5.6000	5.5000	5.5500	-7.346%	13	982	-83.243%
2025-09-11	6.0000	6.0000	5.9900	5.9900	-2.602%	2	977	-84.474%
2025-09-10	6.2500	6.2500	6.1000	6.1500	-3.906%	3	979	-84.878%
2025-09-09	6.4000	6.4000	6.4000	6.4000	+2.400%	1	976	-85.469%
2025-09-05	6.2500	6.2500	6.2500	6.2500	-9.420%	2	977	-85.120%
2025-08-29	6.9000	6.9000	6.9000	6.9000	-2.405%	1	976	-86.522%
2025-08-19	7.0700	7.0700	7.0700	7.0700	+2.464%	1	976	-86.846%
2025-08-18	6.9000	6.9000	6.9000	6.9000	+1.471%	1	977	-86.522%
2025-08-13	6.8000	6.8000	6.8000	6.8000	-3.546%	1	976	-86.324%
2025-08-12	7.0500	7.0500	7.0500	7.0500	-1.399%	2	977	-86.809%
2025-08-11	7.1500	7.1500	7.1500	7.1500	+1.418%	1	975	-86.993%
2025-08-08	7.0500	7.0500	7.0500	7.0500	-1.399%	1	974	-86.809%
2025-08-07	7.1700	7.1700	7.1000	7.1500	-0.694%	30	973	-86.993%
2025-08-06	7.4000	7.4000	7.2000	7.2000	-10.000%	4	945	-87.083%
2025-08-01	8.0000	8.0000	8.0000	8.0000	+12.676%	1	947	-88.375%
2025-07-31	7.1000	7.1000	7.1000	7.1000	-4.698%	1	948	-86.901%
2025-07-30	7.1200	7.4500	7.1200	7.4500	+5.674%	5	948	-87.517%
2025-07-28	7.2000	7.2000	7.0000	7.0500	-2.759%	4	946	-86.809%
2025-07-25	7.2500	7.2500	7.2500	7.2500	-3.333%	1	945	-87.172%
2025-07-24	7.5000	7.5000	7.5000	7.5000	+1.351%	1	945	-87.600%
2025-07-23	7.4000	7.4000	7.4000	7.4000	-4.269%	10	946	-87.432%
2025-07-17	7.7500	7.7500	7.7300	7.7300	-3.375%	8	946	-87.969%
2025-07-11	8.0000	8.0000	8.0000	8.0000	-16.230%	1	946	-88.375%
2025-07-07	9.8200	9.8200	9.5500	9.5500	+8.523%	5	946	-90.262%
2025-07-03	8.8000	8.8000	8.8000	8.8000	-6.977%	1	950	-89.432%
2025-07-01	10.4000	10.4000	9.4600	9.4600	+4.530%	8	950	-90.169%
2025-06-30	9.0300	9.1400	9.0300	9.0500	-7.653%	3	955	-89.724%
2025-06-25	9.8000	9.8000	9.8000	9.8000	+5.376%	1	956	-90.510%
2025-06-24	9.2600	9.3000	9.2600	9.3000	-10.577%	2	956	-90.000%
2025-06-18	10.4000	10.4000	10.2600	10.4000	-4.675%	3	955	-91.058%
2025-06-17	10.7700	10.9100	10.7700	10.9100	+0.092%	2	955	-91.476%
2025-06-13	10.9000	10.9000	10.9000	10.9000	-12.097%	50	955	-91.468%
2025-06-09	12.4000	12.4000	12.4000	12.4000	+0.813%	1	955	-92.500%
2025-06-06	12.3000	12.3000	12.3000	12.3000	-5.385%	12	954	-92.439%
2025-06-05	11.7900	13.0000	11.7900	13.0000	+28.205%	3	949	-92.846%
2025-06-04	10.2400	10.2400	10.1400	10.1400	+5.078%	4	952	-90.828%
2025-06-03	9.6500	9.6500	9.6500	9.6500	-5.392%	5	952	-90.363%
2025-06-02	10.3000	10.3000	10.2000	10.2000	+3.764%	2	952	-90.882%
2025-05-30	9.8300	9.8300	9.8300	9.8300	-2.673%	10	953	-90.539%
2025-05-28	10.0500	10.1000	10.0500	10.1000	-3.810%	3	953	-90.792%
2025-05-21	10.5000	10.5000	10.5000	10.5000	+1.449%	1	956	-91.143%
2025-05-20	10.3500	10.3500	10.3500	10.3500	-0.481%	18	955	-91.014%
2025-05-19	10.4000	10.4000	10.4000	10.4000	-0.952%	5	955	-91.058%
2025-05-15	10.5000	10.5000	10.5000	10.5000	-0.568%	5	950	-91.143%
2025-05-14	10.5600	10.5600	10.5600	10.5600	-0.377%	1	950	-91.193%
2025-05-13	10.5600	10.6000	10.5600	10.6000	-7.343%	6	950	-91.226%
2025-05-12	11.6000	11.6000	11.4400	11.4400	-9.206%	4	951	-91.871%
2025-05-09	12.7000	12.7000	12.6000	12.6000	-3.226%	94	954	-92.619%
2025-05-08	13.0200	13.0200	13.0200	13.0200	-7.000%	2	957	-92.857%
2025-05-07	13.8300	14.0000	13.7800	14.0000	0.000%	3	957	-93.357%
2025-05-06	14.1000	14.1000	14.0000	14.0000	+2.190%	6	958	-93.357%
2025-05-05	13.9500	14.0500	13.7000	13.7000	-2.143%	15	956	-93.212%
2025-05-02	14.0000	14.0000	14.0000	14.0000	-1.408%	40	941	-93.357%
2025-05-01	13.6000	14.2000	13.6000	14.2000	-3.072%	3	942	-93.451%
2025-04-30	14.7000	14.7000	14.6300	14.6500	+5.018%	3	944	-93.652%
2025-04-29	13.9700	13.9700	13.9500	13.9500	-0.641%	2	945	-93.333%
2025-04-28	13.6000	14.0400	13.6000	14.0400	-0.637%	6	947	-93.376%
2025-04-25	14.2500	14.2500	14.1300	14.1300	-10.570%	4	953	-93.418%
2025-04-24	16.0500	16.0500	15.8000	15.8000	-4.762%	5	955	-94.114%
2025-04-23	16.6200	17.1500	16.2500	16.5900	-10.324%	103	956	-94.394%
2025-04-22	18.8500	18.8500	18.1700	18.5000	-6.566%	26	897	-94.973%
2025-04-21	19.8000	20.0500	19.8000	19.8000	+6.223%	13	905	-95.303%
2025-04-17	18.5600	18.6400	18.5600	18.6400	+1.304%	13	903	-95.011%
2025-04-16	18.4000	18.4000	18.4000	18.4000	+2.222%	1	903	-94.946%
2025-04-14	17.9500	18.7000	17.9500	18.0000	-8.116%	5	902	-94.833%
2025-04-10	19.5900	19.5900	19.5900	19.5900	+11.943%	1	907	-95.253%
2025-04-09	22.0300	22.3500	17.5000	17.5000	-12.193%	45	908	-94.686%
2025-04-08	20.0000	20.0000	19.9300	19.9300	-13.235%	2	899	-95.334%
2025-04-07	24.4200	24.4200	21.2000	22.9700	+9.381%	13	899	-95.951%
2025-04-04	18.6500	21.1800	18.6500	21.0000	+22.807%	34	900	-95.571%
2025-04-03	17.1000	17.1000	17.1000	17.1000	+6.211%	1	891	-94.561%
2025-04-02	16.1000	16.1000	16.1000	16.1000	-1.829%	11	902	-94.224%
2025-04-01	16.6500	16.6500	16.4000	16.4000	-12.393%	14	902	-94.329%
2025-03-31	19.0000	19.0000	18.6000	18.7200	+9.155%	3	903	-95.032%
2025-03-28	16.0000	17.3600	16.0000	17.1500	+6.192%	26	903	-94.577%
2025-03-27	15.4500	16.1500	15.2600	16.1500	-2.121%	16	900	-94.241%
2025-03-26	16.5000	16.5000	16.5000	16.5000	+5.769%	1	897	-94.364%
2025-03-25	16.0500	16.0500	15.5000	15.6000	-1.577%	73	897	-94.038%
2025-03-24	16.2000	16.2000	15.7500	15.8500	-11.453%	27	924	-94.132%
2025-03-21	18.4000	18.5000	17.8700	17.9000	-6.037%	8	942	-94.804%
2025-03-20	19.0000	19.0500	19.0000	19.0500	0.000%	17	940	-95.118%
2025-03-19	19.0000	19.0500	18.9500	19.0500	-3.053%	3	944	-95.118%
2025-03-18	18.8000	20.5000	18.8000	19.6500	+7.967%	34	943	-95.267%
2025-03-17	17.9000	18.9000	17.9000	18.2000	-2.674%	5	920	-94.890%
2025-03-14	18.7000	18.7000	18.7000	18.7000	-4.835%	2	918	-95.027%
2025-03-13	19.0000	19.6500	19.0000	19.6500	+7.967%	72	855	-95.267%
2025-03-12	18.1000	19.0000	18.1000	18.2000	-7.238%	126	855	-94.890%
2025-03-11	20.7900	21.9000	19.6200	19.6200	-6.124%	202	866	-95.260%
2025-03-10	15.8000	21.0500	15.8000	20.9000	+38.411%	166	763	-95.550%
2025-03-07	14.7400	15.5000	14.7400	15.1000	+2.027%	82	645	-93.841%
2025-03-06	14.3600	14.8000	14.0000	14.8000	+4.446%	35	620	-93.716%
2025-03-05	13.9500	14.1700	13.9500	14.1700	+4.808%	11	587	-93.437%
2025-03-04	14.0000	15.4000	13.5200	13.5200	+3.443%	76	576	-93.121%
2025-03-03	11.6500	13.0700	11.6500	13.0700	+8.917%	19	518	-92.884%
2025-02-28	13.1300	13.1300	12.0000	12.0000	-3.304%	104	505	-92.250%
2025-02-27	11.2400	12.4500	11.2400	12.4100	+8.860%	95	468	-92.506%
2025-02-26	10.3300	11.5600	10.3300	11.4000	+6.942%	32	394	-91.842%
2025-02-25	10.0000	10.8500	9.9500	10.6600	+19.775%	111	395	-91.276%
2025-02-24	9.2000	9.3000	8.9000	8.9000	+0.565%	3	378	-89.551%
2025-02-21	8.4100	8.8800	8.4100	8.8500	+9.938%	38	376	-89.492%
2025-02-19	8.0500	8.0500	8.0500	8.0500	-8.523%	1	363	-88.447%
2025-02-14	8.8000	8.8000	8.8000	8.8000	0.000%	2	362	-89.432%
2025-02-13	8.8500	8.8500	8.8000	8.8000	-4.348%	2	362	-89.432%
2025-02-12	9.2500	9.2500	8.8000	9.2000	-1.604%	8	362	-89.891%
2025-02-11	8.4500	9.3500	8.4500	9.3500	+16.005%	6	356	-90.053%
2025-02-10	8.1600	8.1600	8.0600	8.0600	-0.494%	2	354	-88.462%
2025-02-07	7.3500	8.1000	7.3500	8.1000	+3.846%	738	353	-88.519%
2025-02-06	8.0000	8.0600	7.8000	7.8000	+3.311%	3	10	-88.077%
2025-02-05	7.4500	7.6000	7.4500	7.5500	+6.338%	5	8	-87.682%
2025-02-04	7.1000	7.1000	7.1000	7.1000	-11.250%	1	3	-86.901%
2025-02-03	8.0000	8.0000	8.0000	8.0000	+13.475%	1	2	-88.375%
2025-01-31	7.0500	7.0500	7.0500	7.0500	0.000%	2	1	-86.809%