Dark

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

EOD

Sep 21, 2026

1.01-8.182%(-0.09)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.0300	1.0400	1.0100	1.0100	-8.182%	18	328	0.000%
2026-09-18	1.1100	1.1200	1.1000	1.1000	+4.762%	18	336	-8.182%
2026-09-16	1.0500	1.0500	1.0500	1.0500	-8.696%	10	325	-3.810%
2026-09-15	1.1700	1.1800	1.1400	1.1500	-4.167%	20	315	-12.174%
2026-09-14	1.2100	1.2400	1.1900	1.2000	0.000%	59	327	-15.833%
2026-09-11	1.2000	1.2200	1.2000	1.2000	+7.143%	20	298	-15.833%
2026-09-10	1.1800	1.1800	1.1200	1.1200	+0.901%	33	311	-9.821%
2026-09-09	1.0900	1.1300	1.0700	1.1100	+8.824%	14	306	-9.009%
2026-09-08	1.1000	1.1000	1.0200	1.0200	-12.069%	22	295	-0.980%
2026-09-04	1.1100	1.1900	1.1100	1.1600	+8.411%	12	293	-12.931%
2026-09-03	1.0800	1.0900	1.0500	1.0700	-13.008%	46	293	-5.607%
2026-09-02	1.2300	1.2400	1.2300	1.2300	+3.361%	7	290	-17.886%
2026-09-01	1.1900	1.1900	1.1900	1.1900	-3.252%	25	265	-15.126%
2026-08-31	1.2800	1.2900	1.2300	1.2300	-2.381%	36	296	-17.886%
2026-08-28	1.2500	1.2700	1.2500	1.2600	-2.326%	22	296	-19.841%
2026-08-27	1.2900	1.2900	1.2900	1.2900	-4.444%	20	279	-21.705%
2026-08-25	1.3500	1.3500	1.3500	1.3500	-6.897%	20	279	-25.185%
2026-08-19	1.4500	1.4500	1.4500	1.4500	-4.605%	20	279	-30.345%
2026-08-17	1.5200	1.5200	1.5200	1.5200	+0.662%	10	279	-33.553%
2026-08-13	1.5400	1.5400	1.5000	1.5100	-5.031%	12	289	-33.113%
2026-08-12	1.6200	1.6200	1.5600	1.5900	-4.217%	35	290	-36.478%
2026-08-11	1.6700	1.6700	1.6300	1.6600	-29.958%	34	324	-39.157%
2026-08-03	2.3700	2.3700	2.3700	2.3700	-11.567%	1	296	-57.384%
2026-07-30	2.6800	2.6800	2.6800	2.6800	+1.901%	1	297	-62.313%
2026-07-24	2.6200	2.6400	2.6100	2.6300	+14.348%	11	297	-61.597%
2026-07-23	2.1900	2.3000	2.1900	2.3000	+30.682%	6	290	-56.087%
2026-07-22	1.7600	1.7600	1.7600	1.7600	-5.376%	60	290	-42.614%
2026-07-21	1.8600	1.8600	1.8600	1.8600	+0.541%	10	332	-45.699%
2026-07-20	1.8500	1.8500	1.8500	1.8500	-5.128%	10	327	-45.405%
2026-07-17	1.9500	1.9500	1.9500	1.9500	+8.333%	20	317	-48.205%
2026-07-15	1.8500	1.8500	1.8000	1.8000	+2.857%	25	317	-43.889%
2026-07-14	1.7500	1.7500	1.7500	1.7500	-7.895%	1	322	-42.286%
2026-07-10	1.9400	1.9400	1.7000	1.9000	-4.523%	6	322	-46.842%
2026-07-07	1.9900	1.9900	1.9900	1.9900	-3.398%	20	318	-49.246%
2026-07-06	2.0100	2.0600	2.0100	2.0600	+0.488%	2	318	-50.971%
2026-07-02	2.0500	2.0500	2.0500	2.0500	-2.844%	25	293	-50.732%
2026-06-30	2.2300	2.2300	2.1100	2.1100	-9.442%	26	293	-52.133%
2026-06-26	2.3300	2.3300	2.3300	2.3300	-4.508%	1	293	-56.652%
2026-06-23	2.4200	2.4400	2.4200	2.4400	+7.965%	16	293	-58.607%
2026-06-22	2.2600	2.2600	2.2600	2.2600	-4.641%	10	278	-55.310%
2026-06-18	2.4900	2.4900	2.3700	2.3700	-3.265%	50	260	-57.384%
2026-06-16	2.4700	2.4700	2.4500	2.4500	-16.382%	2	260	-58.776%
2026-06-08	2.9300	2.9300	2.9300	2.9300	+0.342%	1	260	-65.529%
2026-06-05	2.9200	2.9200	2.9200	2.9200	+2.456%	1	261	-65.411%
2026-05-27	2.8500	2.8500	2.8500	2.8500	-8.065%	1	262	-64.561%
2026-05-19	3.1000	3.1000	3.1000	3.1000	-1.587%	2	262	-67.419%
2026-05-01	3.1500	3.1500	3.1500	3.1500	+3.279%	2	264	-67.937%
2026-04-30	3.0500	3.0500	3.0500	3.0500	-10.819%	2	264	-66.885%
2026-04-22	3.4200	3.4200	3.4200	3.4200	+0.588%	1	264	-70.468%
2026-04-20	3.4000	3.4000	3.4000	3.4000	-1.449%	1	265	-70.294%
2026-04-17	3.4500	3.4500	3.4500	3.4500	-7.507%	1	265	-70.725%
2026-04-15	3.7300	3.7300	3.7300	3.7300	-6.750%	2	265	-72.922%
2026-04-14	4.0000	4.0000	4.0000	4.0000	-15.789%	1	267	-74.750%
2026-04-08	4.7500	4.7500	4.7500	4.7500	-7.767%	1	267	-78.737%
2026-04-07	5.1500	5.1500	5.1500	5.1500	+1.980%	1	266	-80.388%
2026-04-06	5.0500	5.0500	5.0500	5.0500	+1.000%	1	267	-80.000%
2026-04-02	5.0000	5.0000	5.0000	5.0000	-2.913%	1	265	-79.800%
2026-03-30	5.0000	5.1500	5.0000	5.1500	+3.000%	2	265	-80.388%
2026-03-27	5.0000	5.0000	5.0000	5.0000	+10.375%	1	264	-79.800%
2026-03-26	4.5300	4.5300	4.5300	4.5300	+4.138%	1	263	-77.704%
2026-03-23	4.3600	4.3600	4.3500	4.3500	+7.407%	5	263	-76.782%
2026-03-18	4.0500	4.0500	4.0500	4.0500	-10.398%	6	260	-75.062%
2026-03-13	4.5200	4.5200	4.5200	4.5200	+7.619%	1	260	-77.655%
2026-02-26	4.2000	4.2000	4.2000	4.2000	0.000%	1	260	-75.952%
2026-02-25	4.2000	4.2000	4.2000	4.2000	-2.326%	1	260	-75.952%
2026-02-09	4.3000	4.3000	4.3000	4.3000	-15.686%	1	260	-76.512%
2026-02-05	5.0000	5.1000	5.0000	5.1000	+18.329%	2	259	-80.196%
2026-02-03	4.3100	4.3100	4.3100	4.3100	+2.619%	1	259	-76.566%
2026-01-29	4.2000	4.2000	4.2000	4.2000	-3.448%	1	258	-75.952%
2026-01-26	4.3500	4.3500	4.3500	4.3500	+2.353%	5	257	-76.782%
2026-01-21	4.2500	4.2500	4.2500	4.2500	-4.494%	1	257	-76.235%
2026-01-20	4.4000	4.5000	4.3400	4.4500	-3.261%	8	258	-77.303%
2026-01-15	4.5500	4.6000	4.5300	4.6000	-1.499%	4	262	-78.043%
2026-01-13	4.6700	4.6700	4.6700	4.6700	+0.215%	1	261	-78.373%
2026-01-12	4.6600	4.6600	4.6600	4.6600	-7.723%	1	260	-78.326%
2026-01-08	5.0500	5.0500	5.0500	5.0500	-5.607%	1	261	-80.000%
2026-01-07	5.3500	5.3500	5.3500	5.3500	-2.727%	1	260	-81.121%
2026-01-02	5.4500	5.5000	5.4500	5.5000	+2.804%	4	259	-81.636%
2025-12-29	5.3000	5.3500	5.3000	5.3500	+2.885%	2	261	-81.121%
2025-12-26	5.2000	5.2000	5.2000	5.2000	+0.971%	1	260	-80.577%
2025-12-24	5.2000	5.2000	5.1500	5.1500	-0.962%	2	259	-80.388%
2025-12-23	5.1900	5.2000	5.1900	5.2000	-6.306%	3	259	-80.577%
2025-12-19	5.6000	5.6000	5.5500	5.5500	-4.310%	32	256	-81.802%
2025-12-17	5.8000	5.8000	5.8000	5.8000	+1.754%	1	256	-82.586%
2025-12-15	5.7000	5.7000	5.7000	5.7000	-3.390%	1	255	-82.281%
2025-12-09	5.9000	5.9000	5.9000	5.9000	-4.839%	20	254	-82.881%
2025-12-03	6.2000	6.2000	6.2000	6.2000	-2.208%	2	254	-83.710%
2025-12-02	6.3400	6.3400	6.3400	6.3400	-0.938%	2	254	-84.069%
2025-12-01	6.4000	6.4000	6.4000	6.4000	-9.220%	2	254	-84.219%
2025-11-24	7.1500	7.1500	7.0500	7.0500	-8.083%	2	255	-85.674%
2025-11-21	8.0500	8.0500	7.6700	7.6700	+5.068%	3	256	-86.832%
2025-11-13	7.3000	7.3000	7.3000	7.3000	-3.311%	1	255	-86.164%
2025-11-06	7.5500	7.5500	7.5400	7.5500	+29.060%	50	255	-86.623%
2025-10-28	5.8500	5.8500	5.8500	5.8500	-0.847%	1	265	-82.735%
2025-10-27	5.8500	5.9000	5.8500	5.9000	-3.279%	3	263	-82.881%
2025-10-24	5.9500	6.1000	5.9500	6.1000	-9.630%	3	263	-83.443%
2025-10-17	6.7500	6.7500	6.7500	6.7500	+8.000%	8	262	-85.037%
2025-09-30	6.2500	6.2500	6.2500	6.2500	+1.626%	1	268	-83.840%
2025-09-29	6.1500	6.1500	6.1500	6.1500	-2.381%	1	268	-83.577%
2025-09-25	6.3000	6.3000	6.3000	6.3000	+4.132%	7	267	-83.968%
2025-09-24	6.0500	6.0500	6.0500	6.0500	0.000%	2	274	-83.306%
2025-09-23	6.0500	6.0500	6.0500	6.0500	+0.833%	2	276	-83.306%
2025-09-22	6.0000	6.0000	6.0000	6.0000	0.000%	1	278	-83.167%
2025-09-17	6.2000	6.2000	6.0000	6.0000	-2.439%	3	278	-83.167%
2025-09-15	6.2500	6.2500	6.1000	6.1500	-6.818%	4	278	-83.577%
2025-09-12	6.5000	6.6000	6.5000	6.6000	-11.409%	4	277	-84.697%
2025-09-10	7.4500	7.4500	7.2500	7.4500	0.000%	7	274	-86.443%
2025-09-09	7.4500	7.4500	7.4500	7.4500	-2.614%	1	271	-86.443%
2025-09-08	7.6500	7.6500	7.6500	7.6500	-2.548%	2	270	-86.797%
2025-08-28	7.8500	7.8500	7.8500	7.8500	-1.875%	1	269	-87.134%
2025-08-26	8.0000	8.0000	8.0000	8.0000	-4.988%	2	270	-87.375%
2025-08-19	8.4200	8.4200	8.4200	8.4200	+2.683%	1	270	-88.005%
2025-08-18	8.2000	8.2000	8.2000	8.2000	-2.381%	1	271	-87.683%
2025-08-12	8.4000	8.4000	8.4000	8.4000	-3.002%	1	272	-87.976%
2025-08-08	8.4500	8.6600	8.4500	8.6600	-5.355%	9	271	-88.337%
2025-08-04	9.1500	9.1500	9.1500	9.1500	+3.977%	16	278	-88.962%
2025-07-25	8.7500	8.8000	8.7500	8.8000	-7.853%	2	266	-88.523%
2025-07-24	9.5500	9.5500	9.5500	9.5500	+3.243%	2	265	-89.424%
2025-07-18	9.2000	9.2500	9.2000	9.2500	-12.156%	19	263	-89.081%
2025-07-08	10.7800	10.7800	10.5300	10.5300	-8.831%	2	282	-90.408%
2025-07-07	11.9500	11.9500	11.5500	11.5500	+5.963%	2	281	-91.255%
2025-07-03	10.9000	10.9000	10.9000	10.9000	-4.386%	1	279	-90.734%
2025-07-01	11.4000	11.4000	11.4000	11.4000	+4.587%	12	279	-91.140%
2025-06-30	10.9000	10.9000	10.9000	10.9000	-2.154%	2	268	-90.734%
2025-06-24	11.2500	11.2500	11.0100	11.1400	-2.707%	4	266	-90.934%
2025-06-23	11.4700	11.4700	11.4500	11.4500	-7.661%	5	266	-91.179%
2025-06-18	12.2600	12.4000	12.2600	12.4000	-3.801%	2	269	-91.855%
2025-06-17	12.8600	12.9000	12.8200	12.8900	-2.200%	4	269	-92.164%
2025-06-13	13.0800	13.1800	13.0800	13.1800	+2.171%	4	269	-92.337%
2025-06-12	12.8700	12.9000	12.8700	12.9000	-0.693%	3	269	-92.171%
2025-06-11	12.9300	12.9900	12.9300	12.9900	-3.060%	2	268	-92.225%
2025-06-10	13.4000	13.4000	13.4000	13.4000	-6.294%	2	268	-92.463%
2025-06-06	14.3000	14.3000	14.3000	14.3000	-18.379%	4	266	-92.937%
2025-06-05	13.1100	17.5200	13.1100	17.5200	+44.198%	9	264	-94.235%
2025-06-04	12.4100	12.6000	12.1500	12.1500	-1.699%	5	266	-91.687%
2025-06-02	12.3600	12.3600	12.3600	12.3600	+6.094%	1	266	-91.828%
2025-05-30	11.6500	11.6500	11.6500	11.6500	+1.216%	20	265	-91.330%
2025-05-29	11.5100	11.5100	11.5100	11.5100	-1.624%	30	265	-91.225%
2025-05-27	11.8000	11.8000	11.7000	11.7000	-3.704%	35	265	-91.368%
2025-05-22	12.4000	12.4000	12.1500	12.1500	-2.800%	45	235	-91.687%
2025-05-21	12.1000	12.5000	12.0400	12.5000	+5.042%	84	270	-91.920%
2025-05-20	12.3000	12.3000	11.9000	11.9000	-4.032%	15	238	-91.513%
2025-05-19	12.4000	12.4000	12.4000	12.4000	+0.731%	40	250	-91.855%
2025-05-16	12.3100	12.3100	12.3100	12.3100	-1.520%	24	250	-91.795%
2025-05-15	12.7000	12.7000	12.5000	12.5000	-1.186%	2	250	-91.920%
2025-05-14	12.6000	12.6500	12.6000	12.6500	-1.172%	50	250	-92.016%
2025-05-13	13.0000	13.0000	12.8000	12.8000	-5.744%	45	252	-92.109%
2025-05-12	13.8500	13.8500	13.5700	13.5800	-11.067%	133	287	-92.563%
2025-05-08	15.4400	15.4600	15.2200	15.2700	-8.012%	25	250	-93.386%
2025-05-05	16.6000	16.6000	16.6000	16.6000	+2.850%	10	235	-93.916%
2025-05-01	16.1400	16.1400	16.1400	16.1400	-3.353%	11	235	-93.742%
2025-04-30	16.7000	16.7000	16.7000	16.7000	+1.396%	1	235	-93.952%
2025-04-29	16.4700	16.6700	16.4700	16.4700	-4.798%	13	235	-93.868%
2025-04-28	16.8500	17.4000	16.8500	17.3000	+1.585%	18	225	-94.162%
2025-04-25	17.7700	17.7700	16.8000	17.0300	-10.838%	156	207	-94.069%
2025-04-24	19.2800	19.2800	19.1000	19.1000	-0.882%	14	237	-94.712%
2025-04-23	19.9000	20.1300	19.2700	19.2700	-10.993%	22	245	-94.759%
2025-04-22	21.7300	21.8500	21.3400	21.6500	-0.230%	23	245	-95.335%
2025-04-17	21.7500	21.8500	21.7000	21.7000	+3.088%	5	228	-95.346%
2025-04-16	21.0500	21.0500	21.0500	21.0500	+2.934%	20	228	-95.202%
2025-04-15	20.7600	20.7600	20.4500	20.4500	-8.787%	2	208	-95.061%
2025-04-14	21.1000	22.4200	21.1000	22.4200	-3.362%	2	207	-95.495%
2025-04-10	23.0000	23.2000	22.5000	23.2000	+13.447%	6	207	-95.647%
2025-04-09	20.4500	20.4500	20.4500	20.4500	-11.087%	1	205	-95.061%
2025-04-08	23.0000	23.0000	23.0000	23.0000	-7.071%	10	204	-95.609%
2025-04-07	29.2000	29.2000	24.7500	24.7500	+8.079%	3	214	-95.919%
2025-04-04	25.2800	25.2800	22.9000	22.9000	+11.707%	22	216	-95.590%
2025-04-03	20.1000	20.5000	20.1000	20.5000	+9.043%	2	217	-95.073%
2025-04-02	21.4600	21.4600	18.8000	18.8000	-4.714%	21	218	-94.628%
2025-04-01	20.6800	20.6800	19.4000	19.7300	-4.455%	19	237	-94.881%
2025-03-31	20.6500	20.6500	20.6500	20.6500	+1.724%	1	242	-95.109%
2025-03-28	20.3000	20.3000	20.3000	20.3000	+11.907%	2	241	-95.025%
2025-03-27	18.2300	18.2300	17.9100	18.1400	-6.879%	21	241	-94.432%
2025-03-26	19.2500	19.8000	19.2500	19.4800	+3.069%	5	240	-94.815%
2025-03-25	18.9000	18.9000	18.9000	18.9000	-0.526%	3	239	-94.656%
2025-03-24	19.1800	19.1800	19.0000	19.0000	-8.873%	30	242	-94.684%
2025-03-21	22.2100	22.2100	20.8500	20.8500	-7.333%	14	232	-95.156%
2025-03-20	22.5000	22.5000	22.5000	22.5000	+2.740%	2	230	-95.511%
2025-03-19	22.2000	22.2000	21.8000	21.9000	-4.865%	3	230	-95.388%
2025-03-18	23.0200	23.0200	23.0200	23.0200	+10.355%	2	227	-95.613%
2025-03-17	20.8600	20.8600	20.8300	20.8600	+0.048%	15	227	-95.158%
2025-03-14	22.2000	22.2000	20.8500	20.8500	-10.284%	82	227	-95.156%
2025-03-13	22.4500	23.2400	22.4500	23.2400	+9.365%	2	195	-95.654%
2025-03-12	21.1200	22.7500	21.1200	21.2500	-8.798%	44	195	-95.247%
2025-03-11	24.5100	24.5100	23.3000	23.3000	-5.285%	7	171	-95.665%
2025-03-10	20.8100	24.6000	20.8100	24.6000	+37.430%	14	167	-95.894%
2025-03-07	17.5000	19.2500	17.5000	17.9000	+4.070%	14	163	-94.358%
2025-03-06	17.2000	17.2000	17.2000	17.2000	+8.312%	1	166	-94.128%
2025-03-05	17.1800	17.2500	15.8800	15.8800	-6.698%	25	166	-93.640%
2025-03-04	17.8800	17.8800	17.0200	17.0200	+9.453%	11	142	-94.066%
2025-03-03	14.0500	15.6500	13.9000	15.5500	+2.437%	9	131	-93.505%
2025-02-28	15.4000	15.4000	14.4400	15.1800	+1.879%	14	132	-93.347%
2025-02-27	14.9000	14.9000	14.9000	14.9000	+8.759%	1	130	-93.221%
2025-02-26	12.5000	13.7000	12.4500	13.7000	+7.874%	7	131	-92.628%
2025-02-25	11.5000	13.0000	11.5000	12.7000	+15.455%	87	129	-92.047%
2025-02-24	11.0000	11.0000	11.0000	11.0000	+4.762%	6	97	-90.818%
2025-02-21	10.1500	10.5000	10.1500	10.5000	+10.526%	8	91	-90.381%
2025-02-19	9.5000	9.5000	9.5000	9.5000	-4.714%	2	91	-89.368%
2025-02-18	10.0700	10.1900	9.9000	9.9700	-3.204%	11	91	-89.870%
2025-02-14	10.3200	10.3200	10.3000	10.3000	-2.830%	14	81	-90.194%
2025-02-13	10.7000	10.7000	10.4000	10.6000	-0.469%	8	76	-90.472%
2025-02-12	10.7000	10.7000	10.5000	10.6500	-3.794%	6	76	-90.516%
2025-02-11	10.0100	11.2000	10.0000	11.0700	+12.614%	52	72	-90.876%
2025-02-10	9.8000	9.8300	9.5000	9.8300	+3.474%	4	39	-89.725%
2025-02-07	9.0000	9.5000	9.0000	9.5000	+3.825%	20	36	-89.368%
2025-02-06	9.4300	9.5000	9.1500	9.1500	+0.219%	22	26	-88.962%
2025-02-05	9.1300	9.1300	9.1300	9.1300	-0.219%	1	4	-88.938%
2025-02-03	9.1500	9.1500	9.1500	9.1500	+8.156%	2	4	-88.962%
2025-01-31	8.4600	8.4600	8.4600	8.4600	0.000%	4	2	-88.061%