Dark

TSLA20270617P145
TSLA Jun 17 2027 145.00 Put (TSLA270617P00145000)
option OPRA

EOD

Sep 21, 2026

1.41-6.000%(-0.09)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.3800	1.4100	1.3800	1.4100	-6.000%	2	270	0.000%
2026-09-17	1.5000	1.5000	1.4900	1.5000	+0.671%	17	269	-6.000%
2026-09-16	1.4900	1.5000	1.4800	1.4900	-4.487%	17	276	-5.369%
2026-09-15	1.5500	1.5900	1.5500	1.5600	-4.294%	168	271	-9.615%
2026-09-14	1.6400	1.6400	1.6300	1.6300	+10.884%	13	155	-13.497%
2026-09-11	1.4800	1.4800	1.4700	1.4700	+0.685%	13	160	-4.082%
2026-09-08	1.4600	1.4600	1.4600	1.4600	-19.780%	6	151	-3.425%
2026-08-26	1.8200	1.8200	1.8200	1.8200	-4.211%	1	151	-22.527%
2026-08-24	1.9000	1.9000	1.8900	1.9000	-6.404%	20	150	-25.789%
2026-08-20	2.0200	2.0300	2.0200	2.0300	+0.495%	6	158	-30.542%
2026-08-18	2.0000	2.0200	2.0000	2.0200	-5.607%	20	153	-30.198%
2026-08-13	2.1400	2.1400	2.1400	2.1400	-6.140%	5	150	-34.112%
2026-08-12	2.2800	2.2800	2.2800	2.2800	-5.394%	4	155	-38.158%
2026-08-10	2.4100	2.4100	2.4100	2.4100	-36.579%	1	153	-41.494%
2026-07-27	3.8000	3.8000	3.8000	3.8000	+5.556%	43	154	-62.895%
2026-07-24	3.6000	3.6000	3.6000	3.6000	+40.625%	1	145	-60.833%
2026-07-17	2.5600	2.5600	2.5600	2.5600	+8.017%	5	146	-44.922%
2026-07-15	2.3700	2.3700	2.3700	2.3700	-8.140%	1	141	-40.506%
2026-07-06	2.6500	2.6500	2.5700	2.5800	-20.370%	7	142	-45.349%
2026-06-23	3.2400	3.2400	3.2400	3.2400	+3.185%	2	142	-56.481%
2026-06-17	3.1400	3.1400	3.1400	3.1400	-0.317%	2	144	-55.096%
2026-06-16	3.1500	3.1500	3.1500	3.1500	-9.222%	1	144	-55.238%
2026-06-05	3.4500	3.4700	3.4500	3.4700	-0.573%	2	144	-59.366%
2026-06-01	3.4900	3.5000	3.4900	3.4900	-0.286%	25	144	-59.599%
2026-05-27	3.5000	3.5000	3.5000	3.5000	+0.287%	2	144	-59.714%
2026-05-13	3.4900	3.4900	3.4900	3.4900	-6.434%	5	142	-59.599%
2026-05-05	3.7300	3.7300	3.7300	3.7300	-14.055%	1	137	-62.198%
2026-04-23	4.3000	4.3900	4.2500	4.3400	+2.600%	24	137	-67.512%
2026-04-22	4.2500	4.2500	4.1300	4.2300	-2.759%	24	141	-66.667%
2026-04-21	4.4000	4.4000	4.2300	4.3500	-8.805%	112	247	-67.586%
2026-04-15	4.7700	4.7700	4.7700	4.7700	-14.054%	1	247	-70.440%
2026-04-13	5.5500	5.5500	5.5500	5.5500	-5.932%	1	247	-74.595%
2026-04-09	6.2000	6.4000	5.9000	5.9000	-7.087%	84	247	-76.102%
2026-04-08	5.8500	6.4000	5.8500	6.3500	-3.788%	38	183	-77.795%
2026-04-07	6.6000	6.7000	6.4500	6.6000	+3.611%	40	150	-78.636%
2026-03-30	6.1500	6.4000	6.1500	6.3700	+9.828%	24	122	-77.865%
2026-03-20	5.8000	5.8000	5.8000	5.8000	+16.000%	2	124	-75.690%
2026-03-18	5.0000	5.0000	5.0000	5.0000	-9.091%	1	124	-71.800%
2026-03-13	5.5000	5.5000	5.5000	5.5000	-1.786%	1	123	-74.364%
2026-03-12	5.6000	5.6000	5.6000	5.6000	+5.660%	1	123	-74.821%
2026-03-11	5.2000	5.3000	5.2000	5.3000	+2.913%	2	122	-73.396%
2026-02-25	5.1500	5.1500	5.1500	5.1500	+2.590%	1	121	-72.621%
2026-02-20	5.1000	5.1000	5.0200	5.0200	-5.283%	3	121	-71.912%
2026-02-19	5.3000	5.3000	5.3000	5.3000	-5.357%	1	123	-73.396%
2026-02-13	5.6000	5.6000	5.6000	5.6000	-0.885%	1	123	-74.821%
2026-02-12	5.5000	5.6500	5.5000	5.6500	+5.607%	5	123	-75.044%
2026-02-11	5.2500	5.3500	5.2500	5.3500	+0.943%	3	128	-73.645%
2026-02-10	5.3500	5.3500	5.3000	5.3000	-3.636%	2	129	-73.396%
2026-02-06	5.5000	5.5000	5.5000	5.5000	-9.836%	1	130	-74.364%
2026-02-05	6.1000	6.1000	6.1000	6.1000	+15.750%	1	130	-76.885%
2026-01-30	5.2700	5.2700	5.2700	5.2700	-0.566%	15	131	-73.245%
2026-01-22	5.2500	5.3000	5.2500	5.3000	-2.214%	3	130	-73.396%
2026-01-16	5.4200	5.4200	5.4200	5.4200	-5.410%	2	129	-73.985%
2026-01-13	5.7300	5.7300	5.7300	5.7300	-1.207%	5	129	-75.393%
2026-01-12	5.9000	5.9000	5.8000	5.8000	-7.937%	4	129	-75.690%
2026-01-08	6.3500	6.3500	6.3000	6.3000	-3.077%	2	129	-77.619%
2026-01-07	6.5000	6.5000	6.5000	6.5000	+1.562%	1	129	-78.308%
2025-12-24	6.4000	6.4000	6.4000	6.4000	-6.841%	1	128	-77.969%
2025-12-19	6.8500	6.9500	6.8500	6.8700	-3.376%	48	128	-79.476%
2025-12-17	7.1100	7.1100	7.1100	7.1100	-25.860%	10	125	-80.169%
2025-11-14	9.5900	9.5900	9.5900	9.5900	+13.491%	1	125	-85.297%
2025-10-17	8.4500	8.4500	8.4500	8.4500	-0.588%	5	125	-83.314%
2025-10-13	8.5000	8.5000	8.5000	8.5000	+8.280%	7	125	-83.412%
2025-09-30	7.8500	7.8500	7.8500	7.8500	-0.381%	1	128	-82.038%
2025-09-25	7.8500	7.9000	7.8200	7.8800	+3.684%	7	128	-82.107%
2025-09-24	7.6000	7.6000	7.6000	7.6000	-0.654%	1	134	-81.447%
2025-09-23	7.6500	7.6500	7.6500	7.6500	+2.685%	12	134	-81.569%
2025-09-22	7.4000	7.4500	7.4000	7.4500	-0.667%	2	134	-81.074%
2025-09-17	7.6500	7.6500	7.5000	7.5000	-3.226%	2	132	-81.200%
2025-09-16	7.7000	7.7500	7.7000	7.7500	-0.641%	6	131	-81.806%
2025-09-15	7.9500	7.9500	7.7500	7.8000	-6.699%	12	131	-81.923%
2025-09-12	8.3600	8.3600	8.3400	8.3600	-15.556%	3	130	-83.134%
2025-09-08	9.9000	9.9000	9.9000	9.9000	-4.808%	1	131	-85.758%
2025-09-04	10.4000	10.4000	10.4000	10.4000	-0.763%	1	130	-86.442%
2025-08-29	10.4800	10.4800	10.4800	10.4800	+1.256%	2	131	-86.546%
2025-08-25	10.3500	10.3500	10.3500	10.3500	-3.721%	2	131	-86.377%
2025-08-12	10.7500	10.7500	10.7500	10.7500	-3.587%	7	131	-86.884%
2025-08-06	11.2000	11.2000	11.1500	11.1500	-5.668%	9	131	-87.354%
2025-08-05	11.8200	11.9900	11.7400	11.8200	-0.839%	4	140	-88.071%
2025-08-04	11.7700	11.9200	11.7700	11.9200	-4.103%	2	139	-88.171%
2025-08-01	12.6200	12.6200	12.4300	12.4300	+10.000%	2	139	-88.656%
2025-07-30	11.1800	11.3000	11.1800	11.3000	-0.265%	2	139	-87.522%
2025-07-25	11.3300	11.3300	11.3300	11.3300	-5.975%	5	138	-87.555%
2025-07-24	12.0500	12.0500	12.0500	12.0500	+6.355%	3	134	-88.299%
2025-07-23	11.3300	11.3300	11.3300	11.3300	-6.209%	1	137	-87.555%
2025-07-17	12.0800	12.0800	12.0800	12.0800	-1.388%	7	136	-88.328%
2025-07-16	12.2500	12.2500	12.2500	12.2500	-0.810%	2	129	-88.490%
2025-07-10	12.3500	12.3500	12.3500	12.3500	-9.191%	1	129	-88.583%
2025-07-03	13.6900	13.6900	13.6000	13.6000	-6.207%	2	130	-89.632%
2025-07-02	14.5100	14.5100	14.5000	14.5000	-1.361%	6	130	-90.276%
2025-07-01	14.7000	14.7000	14.7000	14.7000	+5.603%	16	130	-90.408%
2025-06-30	14.0200	14.0200	13.9200	13.9200	-4.000%	2	126	-89.871%
2025-06-26	14.5000	14.5000	14.5000	14.5000	+2.329%	10	126	-90.276%
2025-06-24	14.0100	14.1700	14.0100	14.1700	-11.382%	2	116	-90.049%
2025-06-20	15.9900	15.9900	15.9900	15.9900	+0.693%	2	116	-91.182%
2025-06-18	15.7600	15.8800	15.7600	15.8800	-4.567%	2	116	-91.121%
2025-06-17	16.1300	16.6400	16.1300	16.6400	+0.060%	3	116	-91.526%
2025-06-13	16.5100	16.6300	16.5100	16.6300	+0.544%	4	115	-91.521%
2025-06-11	16.4800	16.5400	16.4800	16.5400	-1.254%	2	115	-91.475%
2025-06-10	16.7500	16.7500	16.7500	16.7500	+3.331%	8	115	-91.582%
2025-06-05	16.2100	16.2100	16.2100	16.2100	+12.648%	1	115	-91.302%
2025-06-03	14.3900	14.3900	14.3900	14.3900	-6.861%	1	114	-90.202%
2025-06-02	14.9000	15.5500	14.9000	15.4500	+5.822%	16	114	-90.874%
2025-05-28	14.6000	14.6000	14.6000	14.6000	-8.176%	8	106	-90.342%
2025-05-23	15.9000	15.9000	15.9000	15.9000	+3.922%	24	106	-91.132%
2025-05-22	15.5000	15.5000	15.3000	15.3000	-0.907%	60	106	-90.784%
2025-05-20	15.4400	15.4400	15.4400	15.4400	-0.707%	1	136	-90.868%
2025-05-14	15.6200	15.6200	15.5500	15.5500	-5.241%	3	137	-90.932%
2025-05-13	16.4100	16.4100	16.4100	16.4100	-5.145%	3	140	-91.408%
2025-05-12	17.3000	17.3000	17.3000	17.3000	-8.947%	11	137	-91.850%
2025-05-09	19.0000	19.0000	19.0000	19.0000	-6.404%	2	133	-92.579%
2025-05-05	20.3500	20.3500	20.3000	20.3000	-6.279%	2	132	-93.054%
2025-04-30	22.3500	22.4500	21.0600	21.6600	0.000%	206	132	-93.490%
2025-04-25	21.8600	21.8600	21.6600	21.6600	-26.075%	12	70	-93.490%
2025-04-21	29.3000	29.3000	29.3000	29.3000	-8.893%	2	67	-95.188%
2025-04-09	32.1600	32.1600	32.1600	32.1600	-6.566%	5	66	-95.616%
2025-04-07	34.4200	34.4200	34.4200	34.4200	+13.898%	3	70	-95.904%
2025-04-04	30.2200	30.2200	30.2200	30.2200	+20.159%	12	70	-95.334%
2025-04-03	25.4300	25.4300	25.1500	25.1500	+0.399%	6	69	-94.394%
2025-04-01	25.7700	25.7700	25.0500	25.0500	-6.355%	2	70	-94.371%
2025-03-31	27.5400	27.5400	26.7500	26.7500	+4.902%	42	72	-94.729%
2025-03-28	25.2600	25.5300	25.2600	25.5000	+12.335%	24	34	-94.471%
2025-03-27	22.7000	22.7000	22.7000	22.7000	-1.304%	2	32	-93.789%
2025-03-26	23.0000	23.0000	23.0000	23.0000	+1.770%	1	34	-93.870%
2025-03-25	23.1600	23.2000	22.6000	22.6000	-3.212%	8	33	-93.761%
2025-03-24	24.0000	24.0000	23.2500	23.3500	-14.469%	5	31	-93.961%
2025-03-21	27.1500	27.3500	27.1500	27.3000	-3.191%	12	31	-94.835%
2025-03-20	28.4500	28.4500	28.2000	28.2000	+2.920%	5	25	-95.000%
2025-03-19	27.7000	27.7000	27.4000	27.4000	-5.842%	2	20	-94.854%
2025-03-18	28.9000	29.1000	28.9000	29.1000	+4.189%	3	20	-95.155%
2025-03-17	27.9300	27.9300	27.9300	27.9300	-3.690%	5	20	-94.952%
2025-03-13	28.6000	29.0000	28.6000	29.0000	+8.655%	3	12	-95.138%
2025-03-12	26.6900	26.6900	26.6900	26.6900	-8.502%	1	12	-94.717%
2025-03-11	29.0000	30.0000	29.0000	29.1700	-5.200%	5	12	-95.166%
2025-03-10	24.3000	30.7700	24.2800	30.7700	+33.841%	9	9	-95.418%
2025-03-07	22.9900	22.9900	22.9900	22.9900	+1.861%	2	3	-93.867%
2025-03-06	22.5700	22.5700	22.5700	22.5700	+4.249%	1	1	-93.753%
2025-03-05	21.6500	21.6500	21.6500	21.6500	0.000%	1	1	-93.487%