Dark

TSLA20270617P130
TSLA Jun 17 2027 130.00 Put (TSLA270617P00130000)
option OPRA

EOD

Jul 30, 2026

2.68+1.901%(+0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.6800	2.6800	2.6800	2.6800	+1.901%	1	297	0.000%
2026-07-24	2.6200	2.6400	2.6100	2.6300	+14.348%	11	297	+1.901%
2026-07-23	2.1900	2.3000	2.1900	2.3000	+30.682%	6	290	+16.522%
2026-07-22	1.7600	1.7600	1.7600	1.7600	-5.376%	60	290	+52.273%
2026-07-21	1.8600	1.8600	1.8600	1.8600	+0.541%	10	332	+44.086%
2026-07-20	1.8500	1.8500	1.8500	1.8500	-5.128%	10	327	+44.865%
2026-07-17	1.9500	1.9500	1.9500	1.9500	+8.333%	20	317	+37.436%
2026-07-15	1.8500	1.8500	1.8000	1.8000	+2.857%	25	317	+48.889%
2026-07-14	1.7500	1.7500	1.7500	1.7500	-7.895%	1	322	+53.143%
2026-07-10	1.9400	1.9400	1.7000	1.9000	-4.523%	6	322	+41.053%
2026-07-07	1.9900	1.9900	1.9900	1.9900	-3.398%	20	318	+34.673%
2026-07-06	2.0100	2.0600	2.0100	2.0600	+0.488%	2	318	+30.097%
2026-07-02	2.0500	2.0500	2.0500	2.0500	-2.844%	25	293	+30.732%
2026-06-30	2.2300	2.2300	2.1100	2.1100	-9.442%	26	293	+27.014%
2026-06-26	2.3300	2.3300	2.3300	2.3300	-4.508%	1	293	+15.021%
2026-06-23	2.4200	2.4400	2.4200	2.4400	+7.965%	16	293	+9.836%
2026-06-22	2.2600	2.2600	2.2600	2.2600	-4.641%	10	278	+18.584%
2026-06-18	2.4900	2.4900	2.3700	2.3700	-3.265%	50	260	+13.080%
2026-06-16	2.4700	2.4700	2.4500	2.4500	-16.382%	2	260	+9.388%
2026-06-08	2.9300	2.9300	2.9300	2.9300	+0.342%	1	260	-8.532%
2026-06-05	2.9200	2.9200	2.9200	2.9200	+2.456%	1	261	-8.219%
2026-05-27	2.8500	2.8500	2.8500	2.8500	-8.065%	1	262	-5.965%
2026-05-19	3.1000	3.1000	3.1000	3.1000	-1.587%	2	262	-13.548%
2026-05-01	3.1500	3.1500	3.1500	3.1500	+3.279%	2	264	-14.921%
2026-04-30	3.0500	3.0500	3.0500	3.0500	-10.819%	2	264	-12.131%
2026-04-22	3.4200	3.4200	3.4200	3.4200	+0.588%	1	264	-21.637%
2026-04-20	3.4000	3.4000	3.4000	3.4000	-1.449%	1	265	-21.176%
2026-04-17	3.4500	3.4500	3.4500	3.4500	-7.507%	1	265	-22.319%
2026-04-15	3.7300	3.7300	3.7300	3.7300	-6.750%	2	265	-28.150%
2026-04-14	4.0000	4.0000	4.0000	4.0000	-15.789%	1	267	-33.000%
2026-04-08	4.7500	4.7500	4.7500	4.7500	-7.767%	1	267	-43.579%
2026-04-07	5.1500	5.1500	5.1500	5.1500	+1.980%	1	266	-47.961%
2026-04-06	5.0500	5.0500	5.0500	5.0500	+1.000%	1	267	-46.931%
2026-04-02	5.0000	5.0000	5.0000	5.0000	-2.913%	1	265	-46.400%
2026-03-30	5.0000	5.1500	5.0000	5.1500	+3.000%	2	265	-47.961%
2026-03-27	5.0000	5.0000	5.0000	5.0000	+10.375%	1	264	-46.400%
2026-03-26	4.5300	4.5300	4.5300	4.5300	+4.138%	1	263	-40.839%
2026-03-23	4.3600	4.3600	4.3500	4.3500	+7.407%	5	263	-38.391%
2026-03-18	4.0500	4.0500	4.0500	4.0500	-10.398%	6	260	-33.827%
2026-03-13	4.5200	4.5200	4.5200	4.5200	+7.619%	1	260	-40.708%
2026-02-26	4.2000	4.2000	4.2000	4.2000	0.000%	1	260	-36.190%
2026-02-25	4.2000	4.2000	4.2000	4.2000	-2.326%	1	260	-36.190%
2026-02-09	4.3000	4.3000	4.3000	4.3000	-15.686%	1	260	-37.674%
2026-02-05	5.0000	5.1000	5.0000	5.1000	+18.329%	2	259	-47.451%
2026-02-03	4.3100	4.3100	4.3100	4.3100	+2.619%	1	259	-37.819%
2026-01-29	4.2000	4.2000	4.2000	4.2000	-3.448%	1	258	-36.190%
2026-01-26	4.3500	4.3500	4.3500	4.3500	+2.353%	5	257	-38.391%
2026-01-21	4.2500	4.2500	4.2500	4.2500	-4.494%	1	257	-36.941%
2026-01-20	4.4000	4.5000	4.3400	4.4500	-3.261%	8	258	-39.775%
2026-01-15	4.5500	4.6000	4.5300	4.6000	-1.499%	4	262	-41.739%
2026-01-13	4.6700	4.6700	4.6700	4.6700	+0.215%	1	261	-42.612%
2026-01-12	4.6600	4.6600	4.6600	4.6600	-7.723%	1	260	-42.489%
2026-01-08	5.0500	5.0500	5.0500	5.0500	-5.607%	1	261	-46.931%
2026-01-07	5.3500	5.3500	5.3500	5.3500	-2.727%	1	260	-49.907%
2026-01-02	5.4500	5.5000	5.4500	5.5000	+2.804%	4	259	-51.273%
2025-12-29	5.3000	5.3500	5.3000	5.3500	+2.885%	2	261	-49.907%
2025-12-26	5.2000	5.2000	5.2000	5.2000	+0.971%	1	260	-48.462%
2025-12-24	5.2000	5.2000	5.1500	5.1500	-0.962%	2	259	-47.961%
2025-12-23	5.1900	5.2000	5.1900	5.2000	-6.306%	3	259	-48.462%
2025-12-19	5.6000	5.6000	5.5500	5.5500	-4.310%	32	256	-51.712%
2025-12-17	5.8000	5.8000	5.8000	5.8000	+1.754%	1	256	-53.793%
2025-12-15	5.7000	5.7000	5.7000	5.7000	-3.390%	1	255	-52.982%
2025-12-09	5.9000	5.9000	5.9000	5.9000	-4.839%	20	254	-54.576%
2025-12-03	6.2000	6.2000	6.2000	6.2000	-2.208%	2	254	-56.774%
2025-12-02	6.3400	6.3400	6.3400	6.3400	-0.938%	2	254	-57.729%
2025-12-01	6.4000	6.4000	6.4000	6.4000	-9.220%	2	254	-58.125%
2025-11-24	7.1500	7.1500	7.0500	7.0500	-8.083%	2	255	-61.986%
2025-11-21	8.0500	8.0500	7.6700	7.6700	+5.068%	3	256	-65.059%
2025-11-13	7.3000	7.3000	7.3000	7.3000	-3.311%	1	255	-63.288%
2025-11-06	7.5500	7.5500	7.5400	7.5500	+29.060%	50	255	-64.503%
2025-10-28	5.8500	5.8500	5.8500	5.8500	-0.847%	1	265	-54.188%
2025-10-27	5.8500	5.9000	5.8500	5.9000	-3.279%	3	263	-54.576%
2025-10-24	5.9500	6.1000	5.9500	6.1000	-9.630%	3	263	-56.066%
2025-10-17	6.7500	6.7500	6.7500	6.7500	+8.000%	8	262	-60.296%
2025-09-30	6.2500	6.2500	6.2500	6.2500	+1.626%	1	268	-57.120%
2025-09-29	6.1500	6.1500	6.1500	6.1500	-2.381%	1	268	-56.423%
2025-09-25	6.3000	6.3000	6.3000	6.3000	+4.132%	7	267	-57.460%
2025-09-24	6.0500	6.0500	6.0500	6.0500	0.000%	2	274	-55.702%
2025-09-23	6.0500	6.0500	6.0500	6.0500	+0.833%	2	276	-55.702%
2025-09-22	6.0000	6.0000	6.0000	6.0000	0.000%	1	278	-55.333%
2025-09-17	6.2000	6.2000	6.0000	6.0000	-2.439%	3	278	-55.333%
2025-09-15	6.2500	6.2500	6.1000	6.1500	-6.818%	4	278	-56.423%
2025-09-12	6.5000	6.6000	6.5000	6.6000	-11.409%	4	277	-59.394%
2025-09-10	7.4500	7.4500	7.2500	7.4500	0.000%	7	274	-64.027%
2025-09-09	7.4500	7.4500	7.4500	7.4500	-2.614%	1	271	-64.027%
2025-09-08	7.6500	7.6500	7.6500	7.6500	-2.548%	2	270	-64.967%
2025-08-28	7.8500	7.8500	7.8500	7.8500	-1.875%	1	269	-65.860%
2025-08-26	8.0000	8.0000	8.0000	8.0000	-4.988%	2	270	-66.500%
2025-08-19	8.4200	8.4200	8.4200	8.4200	+2.683%	1	270	-68.171%
2025-08-18	8.2000	8.2000	8.2000	8.2000	-2.381%	1	271	-67.317%
2025-08-12	8.4000	8.4000	8.4000	8.4000	-3.002%	1	272	-68.095%
2025-08-08	8.4500	8.6600	8.4500	8.6600	-5.355%	9	271	-69.053%
2025-08-04	9.1500	9.1500	9.1500	9.1500	+3.977%	16	278	-70.710%
2025-07-25	8.7500	8.8000	8.7500	8.8000	-7.853%	2	266	-69.545%
2025-07-24	9.5500	9.5500	9.5500	9.5500	+3.243%	2	265	-71.937%
2025-07-18	9.2000	9.2500	9.2000	9.2500	-12.156%	19	263	-71.027%
2025-07-08	10.7800	10.7800	10.5300	10.5300	-8.831%	2	282	-74.549%
2025-07-07	11.9500	11.9500	11.5500	11.5500	+5.963%	2	281	-76.797%
2025-07-03	10.9000	10.9000	10.9000	10.9000	-4.386%	1	279	-75.413%
2025-07-01	11.4000	11.4000	11.4000	11.4000	+4.587%	12	279	-76.491%
2025-06-30	10.9000	10.9000	10.9000	10.9000	-2.154%	2	268	-75.413%
2025-06-24	11.2500	11.2500	11.0100	11.1400	-2.707%	4	266	-75.943%
2025-06-23	11.4700	11.4700	11.4500	11.4500	-7.661%	5	266	-76.594%
2025-06-18	12.2600	12.4000	12.2600	12.4000	-3.801%	2	269	-78.387%
2025-06-17	12.8600	12.9000	12.8200	12.8900	-2.200%	4	269	-79.209%
2025-06-13	13.0800	13.1800	13.0800	13.1800	+2.171%	4	269	-79.666%
2025-06-12	12.8700	12.9000	12.8700	12.9000	-0.693%	3	269	-79.225%
2025-06-11	12.9300	12.9900	12.9300	12.9900	-3.060%	2	268	-79.369%
2025-06-10	13.4000	13.4000	13.4000	13.4000	-6.294%	2	268	-80.000%
2025-06-06	14.3000	14.3000	14.3000	14.3000	-18.379%	4	266	-81.259%
2025-06-05	13.1100	17.5200	13.1100	17.5200	+44.198%	9	264	-84.703%
2025-06-04	12.4100	12.6000	12.1500	12.1500	-1.699%	5	266	-77.942%
2025-06-02	12.3600	12.3600	12.3600	12.3600	+6.094%	1	266	-78.317%
2025-05-30	11.6500	11.6500	11.6500	11.6500	+1.216%	20	265	-76.996%
2025-05-29	11.5100	11.5100	11.5100	11.5100	-1.624%	30	265	-76.716%
2025-05-27	11.8000	11.8000	11.7000	11.7000	-3.704%	35	265	-77.094%
2025-05-22	12.4000	12.4000	12.1500	12.1500	-2.800%	45	235	-77.942%
2025-05-21	12.1000	12.5000	12.0400	12.5000	+5.042%	84	270	-78.560%
2025-05-20	12.3000	12.3000	11.9000	11.9000	-4.032%	15	238	-77.479%
2025-05-19	12.4000	12.4000	12.4000	12.4000	+0.731%	40	250	-78.387%
2025-05-16	12.3100	12.3100	12.3100	12.3100	-1.520%	24	250	-78.229%
2025-05-15	12.7000	12.7000	12.5000	12.5000	-1.186%	2	250	-78.560%
2025-05-14	12.6000	12.6500	12.6000	12.6500	-1.172%	50	250	-78.814%
2025-05-13	13.0000	13.0000	12.8000	12.8000	-5.744%	45	252	-79.063%
2025-05-12	13.8500	13.8500	13.5700	13.5800	-11.067%	133	287	-80.265%
2025-05-08	15.4400	15.4600	15.2200	15.2700	-8.012%	25	250	-82.449%
2025-05-05	16.6000	16.6000	16.6000	16.6000	+2.850%	10	235	-83.855%
2025-05-01	16.1400	16.1400	16.1400	16.1400	-3.353%	11	235	-83.395%
2025-04-30	16.7000	16.7000	16.7000	16.7000	+1.396%	1	235	-83.952%
2025-04-29	16.4700	16.6700	16.4700	16.4700	-4.798%	13	235	-83.728%
2025-04-28	16.8500	17.4000	16.8500	17.3000	+1.585%	18	225	-84.509%
2025-04-25	17.7700	17.7700	16.8000	17.0300	-10.838%	156	207	-84.263%
2025-04-24	19.2800	19.2800	19.1000	19.1000	-0.882%	14	237	-85.969%
2025-04-23	19.9000	20.1300	19.2700	19.2700	-10.993%	22	245	-86.092%
2025-04-22	21.7300	21.8500	21.3400	21.6500	-0.230%	23	245	-87.621%
2025-04-17	21.7500	21.8500	21.7000	21.7000	+3.088%	5	228	-87.650%
2025-04-16	21.0500	21.0500	21.0500	21.0500	+2.934%	20	228	-87.268%
2025-04-15	20.7600	20.7600	20.4500	20.4500	-8.787%	2	208	-86.895%
2025-04-14	21.1000	22.4200	21.1000	22.4200	-3.362%	2	207	-88.046%
2025-04-10	23.0000	23.2000	22.5000	23.2000	+13.447%	6	207	-88.448%
2025-04-09	20.4500	20.4500	20.4500	20.4500	-11.087%	1	205	-86.895%
2025-04-08	23.0000	23.0000	23.0000	23.0000	-7.071%	10	204	-88.348%
2025-04-07	29.2000	29.2000	24.7500	24.7500	+8.079%	3	214	-89.172%
2025-04-04	25.2800	25.2800	22.9000	22.9000	+11.707%	22	216	-88.297%
2025-04-03	20.1000	20.5000	20.1000	20.5000	+9.043%	2	217	-86.927%
2025-04-02	21.4600	21.4600	18.8000	18.8000	-4.714%	21	218	-85.745%
2025-04-01	20.6800	20.6800	19.4000	19.7300	-4.455%	19	237	-86.417%
2025-03-31	20.6500	20.6500	20.6500	20.6500	+1.724%	1	242	-87.022%
2025-03-28	20.3000	20.3000	20.3000	20.3000	+11.907%	2	241	-86.798%
2025-03-27	18.2300	18.2300	17.9100	18.1400	-6.879%	21	241	-85.226%
2025-03-26	19.2500	19.8000	19.2500	19.4800	+3.069%	5	240	-86.242%
2025-03-25	18.9000	18.9000	18.9000	18.9000	-0.526%	3	239	-85.820%
2025-03-24	19.1800	19.1800	19.0000	19.0000	-8.873%	30	242	-85.895%
2025-03-21	22.2100	22.2100	20.8500	20.8500	-7.333%	14	232	-87.146%
2025-03-20	22.5000	22.5000	22.5000	22.5000	+2.740%	2	230	-88.089%
2025-03-19	22.2000	22.2000	21.8000	21.9000	-4.865%	3	230	-87.763%
2025-03-18	23.0200	23.0200	23.0200	23.0200	+10.355%	2	227	-88.358%
2025-03-17	20.8600	20.8600	20.8300	20.8600	+0.048%	15	227	-87.152%
2025-03-14	22.2000	22.2000	20.8500	20.8500	-10.284%	82	227	-87.146%
2025-03-13	22.4500	23.2400	22.4500	23.2400	+9.365%	2	195	-88.468%
2025-03-12	21.1200	22.7500	21.1200	21.2500	-8.798%	44	195	-87.388%
2025-03-11	24.5100	24.5100	23.3000	23.3000	-5.285%	7	171	-88.498%
2025-03-10	20.8100	24.6000	20.8100	24.6000	+37.430%	14	167	-89.106%
2025-03-07	17.5000	19.2500	17.5000	17.9000	+4.070%	14	163	-85.028%
2025-03-06	17.2000	17.2000	17.2000	17.2000	+8.312%	1	166	-84.419%
2025-03-05	17.1800	17.2500	15.8800	15.8800	-6.698%	25	166	-83.123%
2025-03-04	17.8800	17.8800	17.0200	17.0200	+9.453%	11	142	-84.254%
2025-03-03	14.0500	15.6500	13.9000	15.5500	+2.437%	9	131	-82.765%
2025-02-28	15.4000	15.4000	14.4400	15.1800	+1.879%	14	132	-82.345%
2025-02-27	14.9000	14.9000	14.9000	14.9000	+8.759%	1	130	-82.013%
2025-02-26	12.5000	13.7000	12.4500	13.7000	+7.874%	7	131	-80.438%
2025-02-25	11.5000	13.0000	11.5000	12.7000	+15.455%	87	129	-78.898%
2025-02-24	11.0000	11.0000	11.0000	11.0000	+4.762%	6	97	-75.636%
2025-02-21	10.1500	10.5000	10.1500	10.5000	+10.526%	8	91	-74.476%
2025-02-19	9.5000	9.5000	9.5000	9.5000	-4.714%	2	91	-71.789%
2025-02-18	10.0700	10.1900	9.9000	9.9700	-3.204%	11	91	-73.119%
2025-02-14	10.3200	10.3200	10.3000	10.3000	-2.830%	14	81	-73.981%
2025-02-13	10.7000	10.7000	10.4000	10.6000	-0.469%	8	76	-74.717%
2025-02-12	10.7000	10.7000	10.5000	10.6500	-3.794%	6	76	-74.836%
2025-02-11	10.0100	11.2000	10.0000	11.0700	+12.614%	52	72	-75.790%
2025-02-10	9.8000	9.8300	9.5000	9.8300	+3.474%	4	39	-72.737%
2025-02-07	9.0000	9.5000	9.0000	9.5000	+3.825%	20	36	-71.789%
2025-02-06	9.4300	9.5000	9.1500	9.1500	+0.219%	22	26	-70.710%
2025-02-05	9.1300	9.1300	9.1300	9.1300	-0.219%	1	4	-70.646%
2025-02-03	9.1500	9.1500	9.1500	9.1500	+8.156%	2	4	-70.710%
2025-01-31	8.4600	8.4600	8.4600	8.4600	0.000%	4	2	-68.322%