Dark

TSLA20270617P135
TSLA Jun 17 2027 135.00 Put (TSLA270617P00135000)
option OPRA

EOD

Sep 21, 2026

1.16-4.132%(-0.05)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.1800	1.1900	1.1600	1.1600	-4.132%	18	134	0.000%
2026-09-18	1.1800	1.2100	1.1600	1.2100	0.000%	23	140	-4.132%
2026-09-17	1.2100	1.2200	1.2100	1.2100	-4.724%	4	138	-4.132%
2026-09-16	1.2400	1.2700	1.2300	1.2700	-3.053%	15	136	-8.661%
2026-09-15	1.2900	1.3500	1.2800	1.3100	+3.150%	33	130	-11.450%
2026-09-14	1.2600	1.2900	1.2600	1.2700	-4.511%	19	131	-8.661%
2026-08-31	1.3300	1.3300	1.3300	1.3300	-5.000%	1	124	-12.782%
2026-08-28	1.4000	1.4000	1.4000	1.4000	-9.091%	2	124	-17.143%
2026-08-21	1.5400	1.5400	1.5400	1.5400	-7.784%	1	124	-24.675%
2026-08-13	1.6700	1.6700	1.6700	1.6700	-10.695%	5	123	-30.539%
2026-08-11	1.8700	1.8700	1.8700	1.8700	-38.689%	2	125	-37.968%
2026-07-28	3.1500	3.1500	3.0500	3.0500	0.000%	2	127	-61.967%
2026-07-27	3.0500	3.0500	3.0500	3.0500	+4.811%	1	126	-61.967%
2026-07-24	2.9100	2.9100	2.9100	2.9100	+42.647%	8	126	-60.137%
2026-07-21	2.0400	2.0400	2.0400	2.0400	-1.923%	1	126	-43.137%
2026-07-20	2.0800	2.0800	2.0800	2.0800	-0.478%	5	126	-44.231%
2026-07-17	2.0900	2.0900	2.0900	2.0900	-6.696%	1	126	-44.498%
2026-07-06	2.1800	2.2400	2.1800	2.2400	-1.754%	2	125	-48.214%
2026-07-01	2.2800	2.2800	2.2800	2.2800	-1.299%	1	124	-49.123%
2026-06-30	2.4000	2.4000	2.3100	2.3100	-14.760%	2	125	-49.784%
2026-06-26	2.7100	2.7100	2.7100	2.7100	+3.042%	1	125	-57.196%
2026-06-16	2.6300	2.6300	2.6300	2.6300	-21.021%	9	125	-55.894%
2026-06-10	3.3300	3.3300	3.3300	3.3300	+7.419%	2	127	-65.165%
2026-06-09	3.1000	3.1000	3.1000	3.1000	-8.824%	3	127	-62.581%
2026-05-19	3.3500	3.4000	3.3500	3.4000	0.000%	2	129	-65.882%
2026-04-30	3.4000	3.4000	3.4000	3.4000	-19.048%	2	128	-65.882%
2026-04-14	4.2000	4.2000	4.2000	4.2000	-25.664%	1	128	-72.381%
2026-04-07	5.6500	5.6500	5.6500	5.6500	+15.306%	2	127	-79.469%
2026-03-31	4.9000	4.9000	4.9000	4.9000	-7.547%	4	127	-76.327%
2026-03-30	5.2800	5.3000	5.2000	5.3000	+12.288%	14	128	-78.113%
2026-03-24	4.7000	4.7200	4.7000	4.7200	+3.057%	10	124	-75.424%
2026-03-23	4.5500	4.5900	4.5500	4.5800	-9.307%	10	124	-74.672%
2026-03-20	4.8500	5.0500	4.8500	5.0500	+14.773%	3	124	-77.030%
2026-03-17	4.4000	4.4000	4.4000	4.4000	-8.333%	6	125	-73.636%
2026-03-12	4.8000	4.8000	4.8000	4.8000	+4.348%	1	122	-75.833%
2026-03-11	4.5500	4.6000	4.5500	4.6000	-10.680%	2	122	-74.783%
2026-03-09	5.0500	5.1500	5.0500	5.1500	+16.780%	3	123	-77.476%
2026-03-04	4.4000	4.4100	4.4000	4.4100	-8.125%	6	120	-73.696%
2026-03-03	5.0000	5.0000	4.8000	4.8000	+2.345%	2	120	-75.833%
2026-02-09	4.6900	4.6900	4.6900	4.6900	-8.039%	1	120	-75.267%
2026-02-04	5.0000	5.1000	5.0000	5.1000	+6.250%	2	119	-77.255%
2026-01-29	4.7500	4.8000	4.7500	4.8000	+3.226%	3	119	-75.833%
2026-01-23	4.6500	4.6500	4.6500	4.6500	+1.087%	1	120	-75.054%
2026-01-22	4.5000	4.6000	4.5000	4.6000	+1.099%	4	120	-74.783%
2026-01-21	4.5500	4.5500	4.5500	4.5500	-5.208%	1	120	-74.505%
2026-01-20	4.8000	4.8000	4.8000	4.8000	-1.437%	1	120	-75.833%
2026-01-15	4.8700	4.8700	4.8700	4.8700	-5.437%	1	120	-76.181%
2026-01-14	5.1500	5.1500	5.1500	5.1500	+3.414%	2	120	-77.476%
2026-01-13	4.9800	4.9800	4.9800	4.9800	-15.593%	1	118	-76.707%
2026-01-02	5.9000	5.9000	5.9000	5.9000	+3.509%	1	118	-80.339%
2025-12-29	5.7000	5.7000	5.7000	5.7000	+2.703%	2	117	-79.649%
2025-12-24	5.5500	5.5500	5.5500	5.5500	-5.128%	3	112	-79.099%
2025-12-22	5.8500	5.8500	5.8500	5.8500	-5.645%	1	112	-80.171%
2025-12-17	6.1000	6.2000	6.1000	6.2000	-0.800%	2	112	-81.290%
2025-12-15	6.2500	6.2500	6.2500	6.2500	-5.303%	1	109	-81.440%
2025-12-03	6.7500	6.7500	6.6000	6.6000	-4.348%	2	109	-82.424%
2025-12-01	6.9000	6.9000	6.9000	6.9000	-8.000%	5	108	-83.188%
2025-11-25	7.5000	7.5000	7.5000	7.5000	-7.407%	5	103	-84.533%
2025-11-14	8.1000	8.1000	8.1000	8.1000	+3.846%	3	107	-85.679%
2025-11-13	7.8000	7.8000	7.8000	7.8000	+11.429%	1	110	-85.128%
2025-10-30	6.6200	7.0000	6.6200	7.0000	+7.692%	6	111	-83.429%
2025-10-28	6.4000	6.5000	6.4000	6.5000	+3.175%	3	110	-82.154%
2025-10-27	6.3000	6.3000	6.3000	6.3000	-3.817%	1	109	-81.587%
2025-10-24	6.5500	6.5500	6.5500	6.5500	-10.274%	1	109	-82.290%
2025-10-17	7.2500	7.3000	7.2500	7.3000	-3.311%	6	108	-84.110%
2025-10-16	7.6000	7.6000	7.5500	7.5500	+10.219%	2	114	-84.636%
2025-10-06	6.8500	6.8500	6.8500	6.8500	+1.481%	1	116	-83.066%
2025-10-02	6.7500	6.7500	6.7500	6.7500	+3.846%	2	116	-82.815%
2025-10-01	6.5000	6.5000	6.5000	6.5000	-2.549%	1	118	-82.154%
2025-09-26	6.6700	6.6700	6.6700	6.6700	-1.912%	1	118	-82.609%
2025-09-25	6.8000	6.8000	6.8000	6.8000	+6.250%	6	117	-82.941%
2025-09-22	6.2500	6.4000	6.2500	6.4000	-4.478%	2	123	-81.875%
2025-09-15	6.7500	6.8000	6.7000	6.7000	-7.586%	3	123	-82.687%
2025-09-12	7.1000	7.2500	7.0000	7.2500	-6.452%	14	123	-84.000%
2025-09-11	7.7500	7.7500	7.7500	7.7500	-8.824%	1	112	-85.032%
2025-09-08	8.5000	8.5000	8.5000	8.5000	+0.592%	1	111	-86.353%
2025-09-05	8.4500	8.4500	8.4500	8.4500	-7.650%	1	111	-86.272%
2025-09-02	9.1500	9.1500	9.1500	9.1500	+6.395%	20	111	-87.322%
2025-08-27	8.6000	8.6000	8.6000	8.6000	-1.714%	1	109	-86.512%
2025-08-25	8.7500	8.7500	8.7500	8.7500	-0.568%	1	109	-86.743%
2025-08-18	8.8000	8.8000	8.8000	8.8000	-4.348%	3	109	-86.818%
2025-08-12	9.2000	9.2000	9.2000	9.2000	-2.646%	1	111	-87.391%
2025-07-30	9.4500	9.4500	9.4500	9.4500	+1.613%	1	111	-87.725%
2025-07-29	9.3000	9.3000	9.3000	9.3000	-0.215%	1	111	-87.527%
2025-07-28	9.3200	9.3200	9.3200	9.3200	-3.918%	1	110	-87.554%
2025-07-24	10.4600	10.4600	9.7000	9.7000	+1.358%	2	109	-88.041%
2025-07-23	9.5700	9.5700	9.5700	9.5700	-4.491%	1	109	-87.879%
2025-07-21	9.8600	10.0200	9.8600	10.0200	-3.001%	2	108	-88.423%
2025-07-10	10.3300	10.3300	10.3300	10.3300	-5.229%	2	108	-88.771%
2025-07-09	10.9000	10.9000	10.9000	10.9000	-11.020%	1	106	-89.358%
2025-07-07	12.5500	12.5500	12.2500	12.2500	+0.410%	2	106	-90.531%
2025-07-02	12.3000	12.3000	12.2000	12.2000	+3.390%	27	106	-90.492%
2025-06-30	11.9000	11.9000	11.8000	11.8000	-4.376%	21	79	-90.169%
2025-06-26	12.3400	12.3400	12.3400	12.3400	+2.068%	10	81	-90.600%
2025-06-24	11.9100	12.0900	11.9100	12.0900	-2.892%	2	78	-90.405%
2025-06-23	12.3500	12.4500	12.3500	12.4500	-8.389%	2	78	-90.683%
2025-06-20	13.5900	13.5900	13.5900	13.5900	-3.890%	2	76	-91.464%
2025-06-17	13.9600	14.1400	13.9600	14.1400	-0.212%	2	76	-91.796%
2025-06-13	14.0600	14.1700	14.0600	14.1700	+0.212%	4	76	-91.814%
2025-06-11	14.0700	14.1400	14.0700	14.1400	-9.068%	2	76	-91.796%
2025-06-06	15.9400	15.9400	15.5500	15.5500	+10.362%	6	76	-92.540%
2025-05-23	14.0900	14.0900	14.0900	14.0900	+5.940%	2	76	-91.767%
2025-05-22	13.3000	13.3000	13.3000	13.3000	-0.746%	5	76	-91.278%
2025-05-21	13.4000	13.4000	13.4000	13.4000	+2.682%	40	76	-91.343%
2025-05-20	13.0500	13.0500	13.0500	13.0500	-2.974%	1	76	-91.111%
2025-05-19	13.4500	13.4500	13.4500	13.4500	+1.052%	25	77	-91.375%
2025-05-16	13.3100	13.3100	13.3100	13.3100	-2.132%	10	96	-91.285%
2025-05-14	13.6500	13.6500	13.6000	13.6000	-6.272%	35	96	-91.471%
2025-05-12	14.5100	14.5100	14.5100	14.5100	-18.254%	1	85	-92.006%
2025-05-07	17.7500	17.7500	17.7500	17.7500	-0.560%	20	84	-93.465%
2025-05-06	17.8500	17.8500	17.8500	17.8500	+1.594%	20	104	-93.501%
2025-05-01	17.5700	17.5700	17.5700	17.5700	-1.624%	3	124	-93.398%
2025-04-29	17.8600	17.8600	17.8600	17.8600	-0.501%	1	127	-93.505%
2025-04-28	18.2000	18.2000	17.9500	17.9500	-1.374%	222	128	-93.538%
2025-04-25	18.2000	18.2000	18.2000	18.2000	-14.953%	30	63	-93.626%
2025-04-23	21.5000	21.5000	21.4000	21.4000	-15.549%	2	78	-94.579%
2025-04-21	25.3400	25.3400	25.3400	25.3400	-5.904%	1	79	-95.422%
2025-04-08	26.9300	26.9300	26.9300	26.9300	+3.897%	3	78	-95.693%
2025-04-04	26.4500	26.4500	25.8800	25.9200	+20.558%	8	78	-95.525%
2025-04-03	21.5000	21.5000	21.5000	21.5000	-4.018%	1	78	-94.605%
2025-03-31	22.4000	22.4000	22.4000	22.4000	+3.944%	1	77	-94.821%
2025-03-28	21.5500	21.5500	21.5500	21.5500	+6.472%	30	77	-94.617%
2025-03-27	19.6000	20.2400	19.6000	20.2400	-2.646%	3	62	-94.269%
2025-03-26	19.8500	20.7900	19.8500	20.7900	+0.048%	21	61	-94.420%
2025-03-24	20.7800	20.7800	20.7800	20.7800	-11.197%	1	41	-94.418%
2025-03-21	23.4000	23.4000	23.4000	23.4000	-3.505%	2	41	-95.043%
2025-03-19	24.3200	24.3200	24.2500	24.2500	+4.077%	6	40	-95.216%
2025-03-17	23.1000	23.9000	23.1000	23.3000	-1.688%	3	36	-95.021%
2025-03-14	23.6500	23.7000	23.6500	23.7000	-2.669%	4	34	-95.105%
2025-03-13	25.0500	25.0500	24.3500	24.3500	+9.685%	2	30	-95.236%
2025-03-10	22.3400	22.3400	22.2000	22.2000	+10.448%	4	30	-94.775%
2025-03-07	20.1000	20.1000	20.1000	20.1000	+3.662%	50	26	-94.229%
2025-03-06	19.3900	19.3900	19.3900	19.3900	0.000%	1	1	-94.018%