Dark

TSLA20270617P140
TSLA Jun 17 2027 140.00 Put (TSLA270617P00140000)
option OPRA

EOD

Sep 18, 2026

1.36+0.741%(+0.01)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	1.3500	1.3600	1.3400	1.3600	+0.741%	4	267	0.000%
2026-09-17	1.3100	1.3500	1.2800	1.3500	-3.571%	22	269	+0.741%
2026-09-16	1.4100	1.4100	1.3900	1.4000	+2.190%	22	276	-2.857%
2026-09-15	1.4200	1.4300	1.3700	1.3700	-4.861%	18	274	-0.730%
2026-09-14	1.4500	1.4500	1.4400	1.4400	+3.597%	14	277	-5.556%
2026-09-11	1.4100	1.4100	1.3900	1.3900	-0.714%	13	281	-2.158%
2026-09-10	1.4000	1.4000	1.4000	1.4000	+7.692%	10	277	-2.857%
2026-09-08	1.3600	1.3600	1.3000	1.3000	-10.345%	3	267	+4.615%
2026-08-31	1.4700	1.4700	1.4500	1.4500	-5.229%	6	268	-6.207%
2026-08-28	1.5300	1.5300	1.5300	1.5300	-5.556%	2	268	-11.111%
2026-08-25	1.6200	1.6200	1.6200	1.6200	-4.142%	3	268	-16.049%
2026-08-24	1.6600	1.6900	1.6500	1.6900	-9.626%	21	270	-19.527%
2026-08-18	1.8600	1.8700	1.8600	1.8700	-12.617%	20	281	-27.273%
2026-08-10	2.1400	2.1400	2.1400	2.1400	-13.360%	3	267	-36.449%
2026-08-07	2.4700	2.4700	2.4700	2.4700	-5.000%	5	267	-44.939%
2026-08-06	2.6000	2.6000	2.6000	2.6000	-2.256%	1	269	-47.692%
2026-08-04	2.6600	2.6600	2.6600	2.6600	-18.154%	1	268	-48.872%
2026-07-31	3.2500	3.2500	3.2500	3.2500	-2.108%	10	269	-58.154%
2026-07-30	3.3200	3.3200	3.3200	3.3200	-0.896%	1	269	-59.036%
2026-07-28	3.2500	3.5000	3.2500	3.3500	+3.077%	3	269	-59.403%
2026-07-24	3.2500	3.2500	3.2500	3.2500	+12.069%	5	270	-58.154%
2026-07-23	2.9500	2.9500	2.9000	2.9000	+36.150%	8	265	-53.103%
2026-07-22	2.1300	2.1300	2.1300	2.1300	-5.333%	3	261	-36.150%
2026-07-20	2.2500	2.2500	2.2500	2.2500	+1.351%	1	261	-39.556%
2026-07-16	2.2200	2.2200	2.2200	2.2200	-5.532%	1	262	-38.739%
2026-07-10	2.3000	2.3500	2.3000	2.3500	-2.893%	2	261	-42.128%
2026-07-06	2.4300	2.4300	2.3700	2.4200	-2.024%	3	261	-43.802%
2026-07-01	2.4700	2.4700	2.4700	2.4700	-19.016%	1	261	-44.939%
2026-06-24	3.0500	3.0500	3.0500	3.0500	+4.452%	1	260	-55.410%
2026-06-23	2.9200	2.9200	2.9200	2.9200	-6.709%	1	260	-53.425%
2026-06-17	3.1300	3.1300	3.1300	3.1300	-0.949%	1	261	-56.550%
2026-06-15	3.1600	3.1600	3.1600	3.1600	-6.231%	1	261	-56.962%
2026-06-12	3.3700	3.3700	3.3700	3.3700	-6.389%	1	261	-59.644%
2026-06-10	3.6000	3.6000	3.6000	3.6000	+5.572%	1	261	-62.222%
2026-06-08	3.4100	3.4100	3.4100	3.4100	+5.901%	2	260	-60.117%
2026-06-04	3.2200	3.2200	3.2200	3.2200	-3.593%	2	258	-57.764%
2026-05-28	3.2700	3.3400	3.2700	3.3400	-7.222%	4	257	-59.281%
2026-05-27	3.6000	3.6000	3.6000	3.6000	+6.195%	1	254	-62.222%
2026-05-26	3.3900	3.3900	3.3900	3.3900	-0.294%	1	254	-59.882%
2026-05-22	3.1500	3.4000	3.1500	3.4000	-5.556%	4	254	-60.000%
2026-05-20	3.6000	3.6000	3.6000	3.6000	-2.703%	2	253	-62.222%
2026-05-19	3.5500	3.7200	3.5500	3.7000	+11.446%	5	252	-63.243%
2026-05-15	3.3500	3.3500	3.3200	3.3200	-20.952%	25	252	-59.036%
2026-04-28	4.2000	4.2000	4.2000	4.2000	+7.143%	1	234	-67.619%
2026-04-23	3.9200	3.9200	3.9200	3.9200	-7.765%	10	233	-65.306%
2026-04-16	4.2500	4.2500	4.2500	4.2500	-4.494%	1	243	-68.000%
2026-04-15	4.4500	4.4500	4.4500	4.4500	-19.091%	1	242	-69.438%
2026-04-09	5.5000	5.5000	5.5000	5.5000	-8.333%	5	242	-75.273%
2026-04-06	5.7400	6.0000	5.7400	6.0000	+3.448%	7	242	-77.333%
2026-04-02	5.8000	5.8000	5.8000	5.8000	+10.476%	2	239	-76.552%
2026-03-31	5.2500	5.2500	5.2500	5.2500	-12.500%	4	239	-74.095%
2026-03-30	6.0000	6.0000	6.0000	6.0000	+17.188%	1	239	-77.333%
2026-03-25	4.9800	5.1200	4.9800	5.1200	+0.392%	3	239	-73.438%
2026-03-23	5.0600	5.1000	4.9000	5.1000	-5.556%	33	239	-73.333%
2026-03-20	5.2000	5.4000	5.2000	5.4000	+8.000%	7	229	-74.815%
2026-03-19	5.0000	5.0000	5.0000	5.0000	+6.383%	1	231	-72.800%
2026-03-17	4.7000	4.7000	4.7000	4.7000	-9.615%	1	230	-71.064%
2026-03-12	5.2000	5.2000	5.2000	5.2000	+2.970%	1	231	-73.846%
2026-03-10	5.0000	5.0500	5.0000	5.0500	+7.447%	8	231	-73.069%
2026-03-04	4.8000	4.8000	4.7000	4.7000	-7.298%	18	224	-71.064%
2026-03-03	5.5000	5.5000	5.0500	5.0700	+1.400%	14	223	-73.176%
2026-03-02	5.0000	5.0000	5.0000	5.0000	0.000%	15	225	-72.800%
2026-02-23	5.0000	5.0000	5.0000	5.0000	0.000%	1	224	-72.800%
2026-02-18	5.0000	5.0000	5.0000	5.0000	-1.961%	1	224	-72.800%
2026-02-12	5.1000	5.1000	5.1000	5.1000	+2.000%	3	223	-73.333%
2026-02-10	5.0000	5.0000	5.0000	5.0000	0.000%	2	223	-72.800%
2026-02-09	5.0300	5.0300	4.9500	5.0000	-2.913%	5	224	-72.800%
2026-02-06	5.1500	5.1500	5.1500	5.1500	-0.962%	2	227	-73.592%
2026-02-03	5.1500	5.2000	5.1500	5.2000	+0.971%	12	227	-73.846%
2026-02-02	5.1500	5.1500	5.1500	5.1500	0.000%	1	227	-73.592%
2026-01-29	5.1500	5.1500	5.1500	5.1500	+5.749%	20	227	-73.592%
2026-01-21	4.8700	4.8700	4.8700	4.8700	-7.238%	1	243	-72.074%
2026-01-20	5.2500	5.2500	5.2500	5.2500	+7.143%	1	243	-74.095%
2026-01-16	5.0200	5.0200	4.9000	4.9000	-6.667%	4	240	-72.245%
2026-01-15	5.2400	5.2500	5.2400	5.2500	-5.405%	2	240	-74.095%
2026-01-14	5.5500	5.5500	5.5500	5.5500	+2.778%	20	239	-75.495%
2026-01-12	5.5500	5.5500	5.4000	5.4000	-4.085%	2	239	-74.815%
2026-01-09	5.6300	5.6300	5.6300	5.6300	-3.761%	10	237	-75.844%
2026-01-08	5.8500	5.8500	5.8500	5.8500	-7.729%	1	237	-76.752%
2026-01-06	6.4500	6.5000	6.3400	6.3400	+0.635%	5	236	-78.549%
2025-12-30	6.2500	6.3000	6.2500	6.3000	+2.439%	4	233	-78.413%
2025-12-29	6.1000	6.1500	6.1000	6.1500	+1.653%	3	229	-77.886%
2025-12-26	6.0000	6.0500	6.0000	6.0500	-5.469%	2	226	-77.521%
2025-12-19	6.4000	6.4000	6.4000	6.4000	-1.690%	1	225	-78.750%
2025-12-15	6.5100	6.5100	6.5100	6.5100	-2.836%	1	224	-79.109%
2025-12-10	6.7700	6.7700	6.7000	6.7000	-3.597%	3	225	-79.701%
2025-12-05	6.9300	6.9500	6.9300	6.9500	-5.442%	11	224	-80.432%
2025-12-02	7.3500	7.3500	7.3500	7.3500	0.000%	1	213	-81.497%
2025-12-01	7.3500	7.3500	7.3500	7.3500	-1.738%	2	213	-81.497%
2025-11-28	7.4800	7.4800	7.4800	7.4800	-15.671%	1	213	-81.818%
2025-11-21	8.8700	8.8700	8.8700	8.8700	+1.954%	1	212	-84.667%
2025-11-18	8.7000	8.7000	8.7000	8.7000	+3.571%	1	211	-84.368%
2025-11-13	8.4000	8.4000	8.4000	8.4000	+7.006%	6	211	-83.810%
2025-11-11	7.8500	7.8500	7.8500	7.8500	-1.258%	4	217	-82.675%
2025-11-10	7.9500	7.9500	7.9500	7.9500	0.000%	1	217	-82.893%
2025-11-05	7.9500	7.9500	7.9500	7.9500	+11.972%	2	217	-82.893%
2025-10-28	6.8000	7.1000	6.8000	7.1000	-10.692%	2	217	-80.845%
2025-10-13	7.9000	7.9500	7.9000	7.9500	-2.454%	10	218	-82.893%
2025-10-10	8.2000	8.2000	8.1500	8.1500	+10.135%	2	226	-83.313%
2025-10-08	7.4000	7.4000	7.4000	7.4000	+1.370%	2	227	-81.622%
2025-09-30	7.3000	7.3000	7.3000	7.3000	+0.690%	1	227	-81.370%
2025-09-26	7.2500	7.2500	7.2500	7.2500	+3.571%	1	226	-81.241%
2025-09-24	7.0000	7.0000	7.0000	7.0000	+2.941%	1	225	-80.571%
2025-09-22	6.8000	6.8000	6.8000	6.8000	-4.895%	1	224	-80.000%
2025-09-18	7.1500	7.1500	7.1500	7.1500	+2.143%	1	224	-80.979%
2025-09-17	7.1700	7.1700	7.0000	7.0000	-1.130%	5	225	-80.571%
2025-09-16	7.0800	7.0800	7.0800	7.0800	-1.667%	1	224	-80.791%
2025-09-15	7.3200	7.4000	7.2000	7.2000	-6.005%	12	224	-81.111%
2025-09-12	8.0800	8.0800	7.6600	7.6600	-14.794%	6	223	-82.245%
2025-09-09	8.9900	9.0100	8.9900	8.9900	-0.663%	6	221	-84.872%
2025-09-08	9.0500	9.0500	9.0500	9.0500	-0.876%	1	219	-84.972%
2025-09-05	9.0500	9.1300	9.0500	9.1300	-1.828%	2	218	-85.104%
2025-09-04	9.2100	9.3000	9.2100	9.3000	-0.958%	2	218	-85.376%
2025-09-03	9.1500	9.3900	9.1500	9.3900	-4.086%	3	218	-85.517%
2025-09-02	9.6600	9.7900	9.6600	9.7900	+4.706%	2	218	-86.108%
2025-08-27	9.2800	9.3500	9.2500	9.3500	-8.153%	4	218	-85.455%
2025-08-20	10.2300	10.2300	10.1800	10.1800	+1.800%	2	216	-86.640%
2025-08-19	10.0000	10.0000	10.0000	10.0000	+4.384%	1	215	-86.400%
2025-08-18	9.5900	9.5900	9.5800	9.5800	-4.200%	2	216	-85.804%
2025-08-12	9.8700	10.0000	9.8700	10.0000	+0.503%	8	214	-86.400%
2025-08-11	10.1000	10.1000	9.8200	9.9500	-3.585%	3	211	-86.332%
2025-08-06	10.8900	10.8900	10.2600	10.3200	-5.925%	9	211	-86.822%
2025-08-05	10.9700	10.9700	10.9700	10.9700	-0.544%	1	214	-87.603%
2025-08-04	10.9200	11.0300	10.9200	11.0300	+6.776%	2	214	-87.670%
2025-07-30	10.3300	10.3300	10.3300	10.3300	-0.673%	1	214	-86.834%
2025-07-25	10.5000	10.6000	10.4000	10.4000	-3.704%	11	214	-86.923%
2025-07-24	10.8500	10.8500	10.8000	10.8000	+2.857%	2	219	-87.407%
2025-07-23	10.5000	10.5000	10.4000	10.5000	-0.474%	8	218	-87.048%
2025-07-22	10.6400	10.6400	10.5500	10.5500	-4.091%	10	215	-87.109%
2025-07-21	11.0000	11.0000	11.0000	11.0000	-0.452%	1	208	-87.636%
2025-07-17	11.0500	11.0500	11.0500	11.0500	-9.722%	1	208	-87.692%
2025-07-09	12.2400	12.2400	12.2400	12.2400	-0.082%	1	209	-88.889%
2025-07-08	12.3500	12.3500	12.2500	12.2500	-3.543%	11	209	-88.898%
2025-07-03	12.7000	12.7000	12.7000	12.7000	-2.682%	8	190	-89.291%
2025-07-02	13.0500	13.0500	13.0500	13.0500	-3.690%	6	190	-89.579%
2025-07-01	14.5500	14.5500	13.5500	13.5500	+4.633%	6	190	-89.963%
2025-06-30	12.9500	12.9500	12.9500	12.9500	-1.145%	1	191	-89.498%
2025-06-27	13.1000	13.1000	13.1000	13.1000	-0.380%	1	190	-89.618%
2025-06-26	13.1500	13.1500	13.1500	13.1500	+1.154%	3	189	-89.658%
2025-06-24	13.2000	13.2000	12.9700	13.0000	-2.840%	3	189	-89.538%
2025-06-23	13.5500	13.5500	13.3800	13.3800	-9.288%	3	189	-89.836%
2025-06-18	14.5800	14.7500	14.5800	14.7500	-4.159%	2	186	-90.780%
2025-06-17	15.2300	15.3900	15.2300	15.3900	+0.326%	2	186	-91.163%
2025-06-13	15.7400	15.7400	15.2500	15.3400	+0.196%	6	186	-91.134%
2025-06-11	15.2000	15.3100	15.2000	15.3100	-1.226%	15	186	-91.117%
2025-06-10	15.5000	15.5000	15.5000	15.5000	-8.284%	40	199	-91.226%
2025-06-06	17.2600	17.2600	16.9000	16.9000	-9.577%	4	239	-91.953%
2025-06-05	15.0000	18.6900	15.0000	18.6900	+32.553%	44	241	-92.723%
2025-06-02	13.8100	14.2500	13.8100	14.1000	-0.353%	179	281	-90.355%
2025-05-30	14.1500	14.1500	14.1500	14.1500	+3.059%	2	209	-90.389%
2025-05-27	13.7000	13.7300	13.7000	13.7300	-6.280%	6	209	-90.095%
2025-05-23	14.6500	14.6500	14.6500	14.6500	+1.736%	4	215	-90.717%
2025-05-22	14.4000	14.4000	14.4000	14.4000	-0.690%	1	215	-90.556%
2025-05-21	14.5000	14.5000	14.5000	14.5000	-1.695%	20	215	-90.621%
2025-05-19	14.7000	14.7500	14.7000	14.7500	+2.431%	7	215	-90.780%
2025-05-16	14.4000	14.4000	14.4000	14.4000	-1.437%	10	209	-90.556%
2025-05-15	14.6100	14.6100	14.6100	14.6100	+1.107%	1	214	-90.691%
2025-05-14	14.8000	14.8000	14.4500	14.4500	-9.518%	2	213	-90.588%
2025-05-12	16.1900	16.1900	15.8500	15.9700	-11.768%	8	215	-91.484%
2025-05-08	18.1000	18.1000	18.1000	18.1000	-5.483%	30	216	-92.486%
2025-05-07	19.1500	19.1500	19.1000	19.1500	-2.046%	12	232	-92.898%
2025-05-05	19.6000	19.6000	19.5500	19.5500	+4.267%	2	241	-93.043%
2025-05-02	18.7500	18.7500	18.7500	18.7500	-2.850%	10	241	-92.747%
2025-05-01	19.3000	19.3000	19.3000	19.3000	+0.783%	1	246	-92.953%
2025-04-29	19.1000	19.1500	19.1000	19.1500	-0.777%	40	246	-92.898%
2025-04-28	19.4500	19.4500	19.3000	19.3000	-1.026%	24	235	-92.953%
2025-04-25	21.4200	21.4200	19.5000	19.5000	-13.333%	10	235	-93.026%
2025-04-23	22.5000	22.5000	22.5000	22.5000	-11.661%	2	236	-93.956%
2025-04-22	25.7300	25.7300	25.1400	25.4700	-5.911%	13	236	-94.660%
2025-04-21	26.9000	27.1500	26.9000	27.0700	+6.575%	13	249	-94.976%
2025-04-17	25.4000	25.5500	25.1300	25.4000	+1.397%	31	273	-94.646%
2025-04-14	25.0500	25.0500	25.0500	25.0500	-2.148%	2	273	-94.571%
2025-04-11	25.9000	25.9000	25.6000	25.6000	-5.709%	28	275	-94.688%
2025-04-10	28.4000	28.4000	27.1500	27.1500	+14.460%	6	289	-94.991%
2025-04-09	30.0800	30.6000	23.7200	23.7200	-25.829%	41	295	-94.266%
2025-04-08	27.1700	31.9800	26.3800	31.9800	+1.107%	20	294	-95.747%
2025-04-07	33.5000	33.5000	28.2700	31.6300	+11.885%	9	294	-95.700%
2025-04-04	25.5800	28.2700	25.5800	28.2700	+18.483%	10	289	-95.189%
2025-04-03	23.8600	23.8600	23.8600	23.8600	+5.809%	1	290	-94.300%
2025-04-01	22.9500	22.9500	22.5500	22.5500	-7.959%	14	291	-93.969%
2025-03-31	25.6500	25.6900	24.5000	24.5000	+4.255%	5	303	-94.449%
2025-03-28	23.2100	23.5000	23.2100	23.5000	+4.444%	24	301	-94.213%
2025-03-27	21.7000	22.5000	21.1000	22.5000	-1.316%	29	293	-93.956%
2025-03-26	22.5000	23.0500	22.5000	22.8000	+8.262%	4	285	-94.035%
2025-03-25	22.0000	22.0000	21.0600	21.0600	-4.055%	11	281	-93.542%
2025-03-24	22.4900	22.4900	21.6500	21.9500	-9.485%	9	277	-93.804%
2025-03-21	25.5700	25.7500	24.2500	24.2500	-7.795%	20	279	-94.392%
2025-03-20	25.8000	26.3000	25.8000	26.3000	+4.365%	8	278	-94.829%
2025-03-19	26.0600	26.0600	25.1900	25.2000	-5.970%	8	270	-94.603%
2025-03-18	25.9500	27.5400	25.9500	26.8000	+5.305%	18	262	-94.925%
2025-03-17	25.2000	25.4500	24.6300	25.4500	+5.252%	92	256	-94.656%
2025-03-14	25.6500	25.6500	24.1800	24.1800	-7.356%	16	256	-94.376%
2025-03-13	26.3000	27.0000	26.1000	26.1000	+5.284%	7	257	-94.789%
2025-03-12	25.2000	25.9000	24.7800	24.7900	-9.690%	14	257	-94.514%
2025-03-11	28.2000	29.0200	26.9000	27.4500	-2.935%	52	261	-95.046%
2025-03-10	22.1900	28.6700	22.1900	28.2800	+35.246%	53	247	-95.191%
2025-03-07	21.7000	21.7000	20.9100	20.9100	-0.191%	68	222	-93.496%
2025-03-06	20.6000	20.9500	20.6000	20.9500	+11.436%	5	190	-93.508%
2025-03-05	19.6900	20.3200	18.8000	18.8000	-6.141%	84	186	-92.766%
2025-03-04	20.2000	21.3000	20.0000	20.0300	+19.797%	15	106	-93.210%
2025-03-03	16.7200	16.7200	16.7200	16.7200	-5.537%	1	93	-91.866%
2025-02-28	17.9500	17.9500	16.8300	17.7000	+6.627%	20	92	-92.316%
2025-02-27	16.6000	16.6000	16.6000	16.6000	+3.106%	10	89	-91.807%
2025-02-26	15.2300	16.1000	15.2300	16.1000	+5.229%	10	79	-91.553%
2025-02-25	15.0000	15.3500	14.8000	15.3000	+22.892%	8	70	-91.111%
2025-02-21	11.6800	12.4500	11.6800	12.4500	+10.470%	32	70	-89.076%
2025-02-19	11.5000	11.5200	11.2700	11.2700	-6.860%	6	74	-87.933%
2025-02-14	12.1000	12.3000	12.1000	12.1000	-3.586%	40	63	-88.760%
2025-02-13	12.5500	12.5500	12.5500	12.5500	+0.400%	5	58	-89.163%
2025-02-12	12.6500	12.6500	12.3900	12.5000	-4.361%	26	58	-89.120%
2025-02-11	11.8000	13.1000	11.8000	13.0700	+12.382%	22	51	-89.594%
2025-02-10	11.4000	11.6500	11.3400	11.6300	+3.378%	12	44	-88.306%
2025-02-07	10.8000	11.2500	10.8000	11.2500	+1.718%	26	34	-87.911%
2025-02-06	11.3500	11.4000	11.0600	11.0600	+2.407%	4	21	-87.703%
2025-02-05	10.7000	10.8000	10.7000	10.8000	+5.366%	2	17	-87.407%
2025-02-04	10.2500	10.2500	10.2500	10.2500	-5.704%	1	15	-86.732%
2025-02-03	10.4500	11.1000	10.4500	10.8700	+14.662%	9	14	-87.489%
2025-01-31	7.6100	9.7000	7.6100	9.4800	0.000%	12	6	-85.654%