Dark

TSLA20270617P125
TSLA Jun 17 2027 125.00 Put (TSLA270617P00125000)
option OPRA

EOD

Sep 21, 2026

0.9100-9.000%(-0.0900)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.0100	1.0100	0.9100	0.9100	-9.000%	26	676	0.000%
2026-09-17	1.0000	1.0000	1.0000	1.0000	-5.660%	1	701	-9.000%
2026-09-16	1.0600	1.0600	1.0600	1.0600	0.000%	2	700	-14.151%
2026-09-15	1.0600	1.0600	1.0600	1.0600	-1.852%	1	700	-14.151%
2026-09-14	1.2000	1.2000	1.0800	1.0800	+1.887%	2	699	-15.741%
2026-09-11	1.0500	1.0600	1.0400	1.0600	+0.952%	19	698	-14.151%
2026-09-10	1.0200	1.1200	1.0100	1.0500	-0.943%	33	710	-13.333%
2026-09-09	1.0600	1.0900	1.0300	1.0600	+2.913%	36	707	-14.151%
2026-09-08	1.0500	1.0500	0.9700	1.0300	+0.980%	23	711	-11.650%
2026-09-04	1.0100	1.0700	1.0100	1.0200	+5.155%	23	709	-10.784%
2026-09-03	0.9700	1.0500	0.9700	0.9700	-6.731%	86	709	-6.186%
2026-09-02	1.0700	1.0700	1.0400	1.0400	-5.455%	17	675	-12.500%
2026-08-31	1.1000	1.1200	1.1000	1.1000	-7.563%	36	666	-17.273%
2026-08-28	1.1700	1.2000	1.1600	1.1900	+3.478%	36	666	-23.529%
2026-08-27	1.1700	1.1700	1.1200	1.1500	-3.361%	44	649	-20.870%
2026-08-25	1.2200	1.2200	1.1900	1.1900	-4.032%	30	645	-23.529%
2026-08-21	1.2700	1.2700	1.2300	1.2400	-4.615%	23	635	-26.613%
2026-08-20	1.3000	1.3000	1.3000	1.3000	-0.763%	20	655	-30.000%
2026-08-19	1.3100	1.3100	1.3100	1.3100	-0.758%	20	635	-30.534%
2026-08-17	1.3200	1.3200	1.3200	1.3200	-5.036%	1	635	-31.061%
2026-08-12	1.4800	1.4800	1.3900	1.3900	-13.125%	22	635	-34.532%
2026-08-10	1.6000	1.6000	1.6000	1.6000	-16.667%	1	616	-43.125%
2026-08-05	1.9200	1.9200	1.9200	1.9200	-25.000%	100	616	-52.604%
2026-07-30	2.5600	2.5600	2.5600	2.5600	+9.402%	1	535	-64.453%
2026-07-24	2.3400	2.3400	2.3400	2.3400	+13.043%	1	535	-61.111%
2026-07-23	1.9000	2.1300	1.8700	2.0700	+22.485%	8	536	-56.039%
2026-07-22	1.6900	1.6900	1.6900	1.6900	-0.588%	1	535	-46.154%
2026-07-15	1.7000	1.7000	1.7000	1.7000	-3.409%	1	534	-46.471%
2026-07-10	1.7600	1.7600	1.7600	1.7600	-7.368%	6	534	-48.295%
2026-07-07	1.8300	1.9000	1.8300	1.9000	+2.703%	13	537	-52.105%
2026-07-06	1.8500	1.8500	1.8500	1.8500	-7.960%	10	527	-50.811%
2026-06-30	2.0100	2.0100	2.0100	2.0100	-4.286%	25	534	-54.726%
2026-06-29	2.1000	2.1000	2.1000	2.1000	-0.474%	1	559	-56.667%
2026-06-26	2.1400	2.1400	2.1100	2.1100	-1.860%	2	560	-56.872%
2026-06-18	2.1500	2.1500	2.1500	2.1500	-12.602%	25	535	-57.674%
2026-06-03	2.4600	2.4600	2.4600	2.4600	-8.889%	1	535	-63.008%
2026-05-22	2.7000	2.7000	2.7000	2.7000	-5.263%	10	536	-66.296%
2026-05-20	2.8500	2.8500	2.8500	2.8500	0.000%	5	546	-68.070%
2026-05-19	2.9000	2.9000	2.8500	2.8500	+9.615%	57	526	-68.070%
2026-05-14	2.6000	2.6000	2.6000	2.6000	+2.362%	1	526	-65.000%
2026-05-08	2.5400	2.5400	2.5400	2.5400	-20.872%	1	525	-64.173%
2026-04-23	3.2100	3.2100	3.2100	3.2100	+0.312%	10	524	-71.651%
2026-04-22	3.2000	3.2000	3.2000	3.2000	-7.246%	1	514	-71.563%
2026-04-15	3.4500	3.4500	3.4500	3.4500	-21.412%	1	514	-73.623%
2026-03-31	4.3900	4.3900	4.3900	4.3900	+5.783%	4	513	-79.271%
2026-03-20	4.1500	4.1500	4.1500	4.1500	+2.469%	1	515	-78.072%
2026-03-03	4.0500	4.0500	4.0500	4.0500	+0.496%	2	515	-77.531%
2026-02-09	4.0300	4.0300	4.0300	4.0300	-4.048%	1	515	-77.419%
2026-02-06	4.2000	4.2000	4.2000	4.2000	-7.692%	2	514	-78.333%
2026-02-05	4.7000	4.7000	4.5500	4.5500	+4.598%	11	512	-80.000%
2026-02-04	4.3500	4.3500	4.3500	4.3500	+10.406%	1	522	-79.080%
2026-01-28	3.9400	3.9400	3.9400	3.9400	-2.716%	15	521	-76.904%
2026-01-26	4.0500	4.0500	4.0500	4.0500	+5.195%	4	506	-77.531%
2026-01-22	3.8500	3.8500	3.8500	3.8500	-2.532%	25	510	-76.364%
2026-01-16	4.0500	4.0500	3.9500	3.9500	-7.059%	27	510	-76.962%
2026-01-15	4.2500	4.2500	4.2000	4.2500	-2.299%	13	510	-78.588%
2026-01-14	4.3500	4.3500	4.3500	4.3500	+1.163%	10	512	-79.080%
2026-01-13	4.3000	4.3000	4.3000	4.3000	-2.273%	1	522	-78.837%
2026-01-12	4.4000	4.4000	4.4000	4.4000	-3.297%	10	522	-79.318%
2026-01-09	4.5500	4.5500	4.5500	4.5500	-3.191%	1	512	-80.000%
2026-01-08	4.7000	4.7000	4.7000	4.7000	-8.738%	1	513	-80.638%
2026-01-02	5.0700	5.1500	5.0700	5.1500	+3.000%	5	513	-82.330%
2025-12-31	5.0400	5.0400	5.0000	5.0000	+1.010%	3	511	-81.800%
2025-12-29	4.9500	4.9500	4.9500	4.9500	+0.406%	2	511	-81.616%
2025-12-23	4.9300	4.9300	4.9300	4.9300	-1.400%	10	511	-81.542%
2025-12-22	5.0500	5.0500	5.0000	5.0000	-4.762%	21	501	-81.800%
2025-12-18	5.2500	5.2500	5.2500	5.2500	-1.869%	1	484	-82.667%
2025-12-15	5.3000	5.3500	5.3000	5.3500	-0.742%	14	483	-82.991%
2025-12-12	5.3900	5.3900	5.3900	5.3900	-2.178%	10	479	-83.117%
2025-12-09	5.5100	5.5100	5.5100	5.5100	-4.174%	7	469	-83.485%
2025-12-03	5.7000	5.7500	5.7000	5.7500	-3.685%	11	479	-84.174%
2025-12-01	5.9700	5.9700	5.9700	5.9700	-8.012%	10	479	-84.757%
2025-11-25	6.6500	6.6500	6.4900	6.4900	-0.916%	2	469	-85.978%
2025-11-24	6.6000	6.6500	6.5500	6.5500	-13.245%	6	470	-86.107%
2025-11-21	7.5500	7.5500	7.5500	7.5500	+5.300%	1	473	-87.947%
2025-11-20	6.5000	7.1700	6.3000	7.1700	+6.222%	3	474	-87.308%
2025-11-13	6.6000	6.7500	6.6000	6.7500	+9.756%	3	474	-86.519%
2025-11-12	6.1500	6.1500	6.1500	6.1500	-0.806%	10	484	-85.203%
2025-11-11	6.2000	6.2000	6.2000	6.2000	-3.876%	10	484	-85.323%
2025-11-05	6.4500	6.4500	6.4500	6.4500	+9.322%	2	474	-85.891%
2025-10-31	5.9000	5.9000	5.9000	5.9000	-2.801%	2	472	-84.576%
2025-10-30	5.8000	6.0700	5.8000	6.0700	+7.434%	12	472	-85.008%
2025-10-28	5.5500	5.6500	5.5500	5.6500	+2.727%	15	482	-83.894%
2025-10-27	5.4000	5.5000	5.4000	5.5000	-1.786%	13	486	-83.455%
2025-10-24	5.5000	5.6000	5.4500	5.6000	-7.131%	8	486	-83.750%
2025-10-22	6.0100	6.0700	6.0100	6.0300	-3.520%	5	478	-84.909%
2025-10-17	6.2000	6.2500	6.2000	6.2500	-5.303%	12	477	-85.440%
2025-10-16	6.6000	6.6000	6.6000	6.6000	+3.611%	3	478	-86.212%
2025-10-15	6.3800	6.3800	6.3700	6.3700	+7.059%	2	477	-85.714%
2025-10-07	5.8100	5.9500	5.8100	5.9500	+2.410%	2	476	-84.706%
2025-10-06	5.8100	5.8100	5.8100	5.8100	-3.328%	1	476	-84.337%
2025-10-03	6.0100	6.0100	6.0100	6.0100	+5.439%	1	476	-84.859%
2025-09-29	5.7000	5.7000	5.7000	5.7000	-3.390%	1	476	-84.035%
2025-09-25	5.8500	5.9000	5.8500	5.9000	+6.306%	9	475	-84.576%
2025-09-24	5.5500	5.5500	5.5500	5.5500	+3.738%	1	482	-83.604%
2025-09-17	5.5000	5.5000	5.3500	5.3500	-4.464%	2	482	-82.991%
2025-09-16	5.6000	5.6000	5.6000	5.6000	-1.754%	10	481	-83.750%
2025-09-15	5.7500	5.7500	5.7000	5.7000	-5.785%	3	471	-84.035%
2025-09-12	6.0000	6.0500	5.9500	6.0500	-7.351%	9	470	-84.959%
2025-09-11	6.5300	6.5300	6.5300	6.5300	-4.672%	1	467	-86.064%
2025-09-10	6.8500	6.8500	6.8500	6.8500	0.000%	1	468	-86.715%
2025-09-05	6.8500	6.8500	6.8500	6.8500	-9.272%	4	468	-86.715%
2025-09-02	7.5500	7.5500	7.5500	7.5500	+3.425%	10	466	-87.947%
2025-08-26	7.3000	7.3000	7.3000	7.3000	-2.013%	5	476	-87.534%
2025-08-22	7.4600	7.4600	7.4500	7.4500	-7.453%	2	480	-87.785%
2025-08-20	8.0500	8.0500	8.0500	8.0500	+5.229%	1	480	-88.696%
2025-08-19	7.6500	7.6500	7.6500	7.6500	+3.378%	1	480	-88.105%
2025-08-18	7.5600	7.5600	7.4000	7.4000	-1.987%	4	479	-87.703%
2025-08-15	7.5500	7.5500	7.5500	7.5500	-1.821%	1	480	-87.947%
2025-08-14	7.5000	7.6900	7.5000	7.6900	+2.533%	3	480	-88.166%
2025-08-13	7.5000	7.5000	7.5000	7.5000	-3.846%	1	479	-87.867%
2025-08-11	7.8000	7.8000	7.8000	7.8000	0.000%	2	478	-88.333%
2025-08-08	7.8500	7.8500	7.8000	7.8000	0.000%	2	478	-88.333%
2025-08-07	7.8000	7.8000	7.8000	7.8000	-4.294%	1	476	-88.333%
2025-08-06	8.1500	8.1500	8.1500	8.1500	+3.426%	1	476	-88.834%
2025-07-30	7.8800	7.8800	7.8800	7.8800	+1.809%	1	475	-88.452%
2025-07-28	7.8900	7.8900	7.7400	7.7400	-2.396%	25	475	-88.243%
2025-07-25	8.1400	8.1400	7.9300	7.9300	-5.819%	42	490	-88.525%
2025-07-24	8.6000	8.6000	8.4200	8.4200	+2.558%	4	511	-89.192%
2025-07-23	8.2100	8.2100	8.2100	8.2100	-1.203%	1	511	-88.916%
2025-07-22	8.3100	8.3100	8.3100	8.3100	+0.605%	10	512	-89.049%
2025-07-18	8.2600	8.2600	8.2600	8.2600	-2.709%	15	512	-88.983%
2025-07-14	8.4900	8.4900	8.4900	8.4900	-1.736%	1	497	-89.282%
2025-07-10	8.8600	8.8600	8.6100	8.6400	-4.950%	17	497	-89.468%
2025-07-09	9.0900	9.0900	9.0900	9.0900	-3.298%	10	500	-89.989%
2025-07-08	9.8000	9.8000	9.3500	9.4000	-9.354%	13	500	-90.319%
2025-07-07	10.4500	10.4500	10.3700	10.3700	+5.066%	3	506	-91.225%
2025-07-02	9.8700	9.8700	9.8700	9.8700	-13.269%	10	505	-90.780%
2025-07-01	11.3800	11.3800	11.3800	11.3800	+11.024%	1	505	-92.004%
2025-06-27	10.1300	10.2500	10.1300	10.2500	+0.490%	5	505	-91.122%
2025-06-26	10.2500	10.2500	10.2000	10.2000	-3.134%	16	509	-91.078%
2025-06-25	10.0500	10.5300	10.0500	10.5300	+4.257%	2	525	-91.358%
2025-06-24	10.3500	10.3500	10.1000	10.1000	-2.885%	27	523	-90.990%
2025-06-23	10.4300	10.4300	10.3500	10.4000	-9.091%	9	527	-91.250%
2025-06-18	11.8400	11.8400	11.4400	11.4400	-3.378%	2	531	-92.045%
2025-06-17	11.7900	11.8400	11.7900	11.8400	+3.406%	2	531	-92.314%
2025-06-16	11.4500	11.4500	11.4500	11.4500	-4.504%	20	531	-92.052%
2025-06-11	11.8800	11.9900	11.8800	11.9900	+4.716%	2	531	-92.410%
2025-06-04	11.4100	11.4500	11.4100	11.4500	+7.512%	2	529	-92.052%
2025-06-03	10.6500	10.6500	10.6500	10.6500	-3.881%	1	529	-91.455%
2025-06-02	11.0800	11.0800	11.0800	11.0800	+4.726%	1	529	-91.787%
2025-05-29	10.5800	10.5800	10.5800	10.5800	-2.037%	30	529	-91.399%
2025-05-27	10.8500	10.8500	10.8000	10.8000	-3.657%	34	499	-91.574%
2025-05-22	11.2100	11.2100	11.2100	11.2100	+1.356%	10	529	-91.882%
2025-05-21	11.1500	11.1500	11.0600	11.0600	-0.629%	64	519	-91.772%
2025-05-20	11.1700	11.1700	11.1300	11.1300	-0.447%	12	523	-91.824%
2025-05-16	11.3500	11.3500	11.1800	11.1800	-2.783%	56	513	-91.860%
2025-05-15	11.6000	11.6400	11.5000	11.5000	-1.709%	18	503	-92.087%
2025-05-13	11.9000	11.9000	11.6000	11.7000	-6.175%	50	486	-92.222%
2025-05-12	12.7000	12.7000	12.4700	12.4700	-9.638%	16	527	-92.702%
2025-05-09	13.8000	13.8000	13.8000	13.8000	-4.630%	8	511	-93.406%
2025-05-08	14.4700	14.4700	14.4700	14.4700	-3.854%	4	507	-93.711%
2025-05-07	15.0500	15.0500	15.0500	15.0500	-1.634%	40	504	-93.953%
2025-05-06	15.3000	15.3000	15.3000	15.3000	+3.729%	50	504	-94.052%
2025-05-02	14.7500	14.7500	14.7500	14.7500	-0.673%	20	504	-93.831%
2025-05-01	14.8500	14.8500	14.8500	14.8500	-2.431%	11	514	-93.872%
2025-04-29	15.3900	15.3900	15.2200	15.2200	-2.996%	11	503	-94.021%
2025-04-25	17.1500	17.1500	15.6900	15.6900	-9.828%	808	514	-94.200%
2025-04-24	17.7600	17.7600	17.4000	17.4000	-2.521%	25	498	-94.770%
2025-04-23	18.6300	18.6300	17.8500	17.8500	-11.194%	32	498	-94.902%
2025-04-22	21.1500	21.1500	19.7200	20.1000	-7.159%	24	509	-95.473%
2025-04-21	21.5500	21.9000	21.5500	21.6500	+8.142%	327	489	-95.797%
2025-04-17	20.1500	20.1500	20.0200	20.0200	+1.883%	41	195	-95.455%
2025-04-16	19.6500	19.6500	19.6500	19.6500	+1.184%	2	195	-95.369%
2025-04-15	19.2200	19.4200	19.2200	19.4200	-13.995%	20	195	-95.314%
2025-04-10	21.1500	22.5800	21.1500	22.5800	+21.072%	15	195	-95.970%
2025-04-09	19.3000	19.3000	18.6500	18.6500	-13.296%	126	208	-95.121%
2025-04-08	21.5100	21.5100	21.5100	21.5100	-10.375%	9	84	-95.769%
2025-04-07	23.7000	24.0000	23.7000	24.0000	+6.762%	10	93	-96.208%
2025-04-04	22.8000	22.8000	22.4500	22.4800	+19.321%	12	85	-95.952%
2025-04-03	18.8400	18.8400	18.8400	18.8400	+8.588%	12	86	-95.170%
2025-04-02	17.3500	17.3500	17.3500	17.3500	-6.971%	30	74	-94.755%
2025-04-01	18.9000	18.9000	18.6000	18.6500	-0.267%	63	104	-95.121%
2025-03-28	18.8500	18.8500	18.7000	18.7000	+10.979%	20	104	-95.134%
2025-03-27	16.7100	16.8500	16.7100	16.8500	-5.866%	2	104	-94.599%
2025-03-26	17.9000	17.9000	17.9000	17.9000	+6.930%	1	103	-94.916%
2025-03-25	17.0000	17.4500	16.7400	16.7400	-1.471%	38	102	-94.564%
2025-03-24	18.1500	18.1500	16.9700	16.9900	-17.524%	7	132	-94.644%
2025-03-20	20.1800	20.7500	20.1800	20.6000	+1.478%	5	131	-95.583%
2025-03-19	20.3000	20.3000	20.3000	20.3000	-7.727%	30	126	-95.517%
2025-03-18	22.0000	22.0000	22.0000	22.0000	+11.675%	5	96	-95.864%
2025-03-17	19.5500	20.7000	19.5500	19.7000	+1.026%	48	91	-95.381%
2025-03-14	20.4000	20.4000	19.5000	19.5000	-6.699%	42	44	-95.333%
2025-03-13	21.6000	21.6000	20.8400	20.9000	+5.609%	14	11	-95.646%
2025-03-12	20.4000	20.4500	19.7900	19.7900	0.000%	11	11	-95.402%