Dark

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

EOD

Jul 27, 2026

3.80+5.556%(+0.20)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	3.8000	3.8000	3.8000	3.8000	+5.556%	43	154	0.000%
2026-07-24	3.6000	3.6000	3.6000	3.6000	+40.625%	1	145	+5.556%
2026-07-17	2.5600	2.5600	2.5600	2.5600	+8.017%	5	146	+48.438%
2026-07-15	2.3700	2.3700	2.3700	2.3700	-8.140%	1	141	+60.338%
2026-07-06	2.6500	2.6500	2.5700	2.5800	-20.370%	7	142	+47.287%
2026-06-23	3.2400	3.2400	3.2400	3.2400	+3.185%	2	142	+17.284%
2026-06-17	3.1400	3.1400	3.1400	3.1400	-0.317%	2	144	+21.019%
2026-06-16	3.1500	3.1500	3.1500	3.1500	-9.222%	1	144	+20.635%
2026-06-05	3.4500	3.4700	3.4500	3.4700	-0.573%	2	144	+9.510%
2026-06-01	3.4900	3.5000	3.4900	3.4900	-0.286%	25	144	+8.883%
2026-05-27	3.5000	3.5000	3.5000	3.5000	+0.287%	2	144	+8.571%
2026-05-13	3.4900	3.4900	3.4900	3.4900	-6.434%	5	142	+8.883%
2026-05-05	3.7300	3.7300	3.7300	3.7300	-14.055%	1	137	+1.877%
2026-04-23	4.3000	4.3900	4.2500	4.3400	+2.600%	24	137	-12.442%
2026-04-22	4.2500	4.2500	4.1300	4.2300	-2.759%	24	141	-10.165%
2026-04-21	4.4000	4.4000	4.2300	4.3500	-8.805%	112	247	-12.644%
2026-04-15	4.7700	4.7700	4.7700	4.7700	-14.054%	1	247	-20.335%
2026-04-13	5.5500	5.5500	5.5500	5.5500	-5.932%	1	247	-31.532%
2026-04-09	6.2000	6.4000	5.9000	5.9000	-7.087%	84	247	-35.593%
2026-04-08	5.8500	6.4000	5.8500	6.3500	-3.788%	38	183	-40.157%
2026-04-07	6.6000	6.7000	6.4500	6.6000	+3.611%	40	150	-42.424%
2026-03-30	6.1500	6.4000	6.1500	6.3700	+9.828%	24	122	-40.345%
2026-03-20	5.8000	5.8000	5.8000	5.8000	+16.000%	2	124	-34.483%
2026-03-18	5.0000	5.0000	5.0000	5.0000	-9.091%	1	124	-24.000%
2026-03-13	5.5000	5.5000	5.5000	5.5000	-1.786%	1	123	-30.909%
2026-03-12	5.6000	5.6000	5.6000	5.6000	+5.660%	1	123	-32.143%
2026-03-11	5.2000	5.3000	5.2000	5.3000	+2.913%	2	122	-28.302%
2026-02-25	5.1500	5.1500	5.1500	5.1500	+2.590%	1	121	-26.214%
2026-02-20	5.1000	5.1000	5.0200	5.0200	-5.283%	3	121	-24.303%
2026-02-19	5.3000	5.3000	5.3000	5.3000	-5.357%	1	123	-28.302%
2026-02-13	5.6000	5.6000	5.6000	5.6000	-0.885%	1	123	-32.143%
2026-02-12	5.5000	5.6500	5.5000	5.6500	+5.607%	5	123	-32.743%
2026-02-11	5.2500	5.3500	5.2500	5.3500	+0.943%	3	128	-28.972%
2026-02-10	5.3500	5.3500	5.3000	5.3000	-3.636%	2	129	-28.302%
2026-02-06	5.5000	5.5000	5.5000	5.5000	-9.836%	1	130	-30.909%
2026-02-05	6.1000	6.1000	6.1000	6.1000	+15.750%	1	130	-37.705%
2026-01-30	5.2700	5.2700	5.2700	5.2700	-0.566%	15	131	-27.894%
2026-01-22	5.2500	5.3000	5.2500	5.3000	-2.214%	3	130	-28.302%
2026-01-16	5.4200	5.4200	5.4200	5.4200	-5.410%	2	129	-29.889%
2026-01-13	5.7300	5.7300	5.7300	5.7300	-1.207%	5	129	-33.682%
2026-01-12	5.9000	5.9000	5.8000	5.8000	-7.937%	4	129	-34.483%
2026-01-08	6.3500	6.3500	6.3000	6.3000	-3.077%	2	129	-39.683%
2026-01-07	6.5000	6.5000	6.5000	6.5000	+1.562%	1	129	-41.538%
2025-12-24	6.4000	6.4000	6.4000	6.4000	-6.841%	1	128	-40.625%
2025-12-19	6.8500	6.9500	6.8500	6.8700	-3.376%	48	128	-44.687%
2025-12-17	7.1100	7.1100	7.1100	7.1100	-25.860%	10	125	-46.554%
2025-11-14	9.5900	9.5900	9.5900	9.5900	+13.491%	1	125	-60.375%
2025-10-17	8.4500	8.4500	8.4500	8.4500	-0.588%	5	125	-55.030%
2025-10-13	8.5000	8.5000	8.5000	8.5000	+8.280%	7	125	-55.294%
2025-09-30	7.8500	7.8500	7.8500	7.8500	-0.381%	1	128	-51.592%
2025-09-25	7.8500	7.9000	7.8200	7.8800	+3.684%	7	128	-51.777%
2025-09-24	7.6000	7.6000	7.6000	7.6000	-0.654%	1	134	-50.000%
2025-09-23	7.6500	7.6500	7.6500	7.6500	+2.685%	12	134	-50.327%
2025-09-22	7.4000	7.4500	7.4000	7.4500	-0.667%	2	134	-48.993%
2025-09-17	7.6500	7.6500	7.5000	7.5000	-3.226%	2	132	-49.333%
2025-09-16	7.7000	7.7500	7.7000	7.7500	-0.641%	6	131	-50.968%
2025-09-15	7.9500	7.9500	7.7500	7.8000	-6.699%	12	131	-51.282%
2025-09-12	8.3600	8.3600	8.3400	8.3600	-15.556%	3	130	-54.545%
2025-09-08	9.9000	9.9000	9.9000	9.9000	-4.808%	1	131	-61.616%
2025-09-04	10.4000	10.4000	10.4000	10.4000	-0.763%	1	130	-63.462%
2025-08-29	10.4800	10.4800	10.4800	10.4800	+1.256%	2	131	-63.740%
2025-08-25	10.3500	10.3500	10.3500	10.3500	-3.721%	2	131	-63.285%
2025-08-12	10.7500	10.7500	10.7500	10.7500	-3.587%	7	131	-64.651%
2025-08-06	11.2000	11.2000	11.1500	11.1500	-5.668%	9	131	-65.919%
2025-08-05	11.8200	11.9900	11.7400	11.8200	-0.839%	4	140	-67.851%
2025-08-04	11.7700	11.9200	11.7700	11.9200	-4.103%	2	139	-68.121%
2025-08-01	12.6200	12.6200	12.4300	12.4300	+10.000%	2	139	-69.429%
2025-07-30	11.1800	11.3000	11.1800	11.3000	-0.265%	2	139	-66.372%
2025-07-25	11.3300	11.3300	11.3300	11.3300	-5.975%	5	138	-66.461%
2025-07-24	12.0500	12.0500	12.0500	12.0500	+6.355%	3	134	-68.465%
2025-07-23	11.3300	11.3300	11.3300	11.3300	-6.209%	1	137	-66.461%
2025-07-17	12.0800	12.0800	12.0800	12.0800	-1.388%	7	136	-68.543%
2025-07-16	12.2500	12.2500	12.2500	12.2500	-0.810%	2	129	-68.980%
2025-07-10	12.3500	12.3500	12.3500	12.3500	-9.191%	1	129	-69.231%
2025-07-03	13.6900	13.6900	13.6000	13.6000	-6.207%	2	130	-72.059%
2025-07-02	14.5100	14.5100	14.5000	14.5000	-1.361%	6	130	-73.793%
2025-07-01	14.7000	14.7000	14.7000	14.7000	+5.603%	16	130	-74.150%
2025-06-30	14.0200	14.0200	13.9200	13.9200	-4.000%	2	126	-72.701%
2025-06-26	14.5000	14.5000	14.5000	14.5000	+2.329%	10	126	-73.793%
2025-06-24	14.0100	14.1700	14.0100	14.1700	-11.382%	2	116	-73.183%
2025-06-20	15.9900	15.9900	15.9900	15.9900	+0.693%	2	116	-76.235%
2025-06-18	15.7600	15.8800	15.7600	15.8800	-4.567%	2	116	-76.071%
2025-06-17	16.1300	16.6400	16.1300	16.6400	+0.060%	3	116	-77.163%
2025-06-13	16.5100	16.6300	16.5100	16.6300	+0.544%	4	115	-77.150%
2025-06-11	16.4800	16.5400	16.4800	16.5400	-1.254%	2	115	-77.025%
2025-06-10	16.7500	16.7500	16.7500	16.7500	+3.331%	8	115	-77.313%
2025-06-05	16.2100	16.2100	16.2100	16.2100	+12.648%	1	115	-76.558%
2025-06-03	14.3900	14.3900	14.3900	14.3900	-6.861%	1	114	-73.593%
2025-06-02	14.9000	15.5500	14.9000	15.4500	+5.822%	16	114	-75.405%
2025-05-28	14.6000	14.6000	14.6000	14.6000	-8.176%	8	106	-73.973%
2025-05-23	15.9000	15.9000	15.9000	15.9000	+3.922%	24	106	-76.101%
2025-05-22	15.5000	15.5000	15.3000	15.3000	-0.907%	60	106	-75.163%
2025-05-20	15.4400	15.4400	15.4400	15.4400	-0.707%	1	136	-75.389%
2025-05-14	15.6200	15.6200	15.5500	15.5500	-5.241%	3	137	-75.563%
2025-05-13	16.4100	16.4100	16.4100	16.4100	-5.145%	3	140	-76.843%
2025-05-12	17.3000	17.3000	17.3000	17.3000	-8.947%	11	137	-78.035%
2025-05-09	19.0000	19.0000	19.0000	19.0000	-6.404%	2	133	-80.000%
2025-05-05	20.3500	20.3500	20.3000	20.3000	-6.279%	2	132	-81.281%
2025-04-30	22.3500	22.4500	21.0600	21.6600	0.000%	206	132	-82.456%
2025-04-25	21.8600	21.8600	21.6600	21.6600	-26.075%	12	70	-82.456%
2025-04-21	29.3000	29.3000	29.3000	29.3000	-8.893%	2	67	-87.031%
2025-04-09	32.1600	32.1600	32.1600	32.1600	-6.566%	5	66	-88.184%
2025-04-07	34.4200	34.4200	34.4200	34.4200	+13.898%	3	70	-88.960%
2025-04-04	30.2200	30.2200	30.2200	30.2200	+20.159%	12	70	-87.426%
2025-04-03	25.4300	25.4300	25.1500	25.1500	+0.399%	6	69	-84.891%
2025-04-01	25.7700	25.7700	25.0500	25.0500	-6.355%	2	70	-84.830%
2025-03-31	27.5400	27.5400	26.7500	26.7500	+4.902%	42	72	-85.794%
2025-03-28	25.2600	25.5300	25.2600	25.5000	+12.335%	24	34	-85.098%
2025-03-27	22.7000	22.7000	22.7000	22.7000	-1.304%	2	32	-83.260%
2025-03-26	23.0000	23.0000	23.0000	23.0000	+1.770%	1	34	-83.478%
2025-03-25	23.1600	23.2000	22.6000	22.6000	-3.212%	8	33	-83.186%
2025-03-24	24.0000	24.0000	23.2500	23.3500	-14.469%	5	31	-83.726%
2025-03-21	27.1500	27.3500	27.1500	27.3000	-3.191%	12	31	-86.081%
2025-03-20	28.4500	28.4500	28.2000	28.2000	+2.920%	5	25	-86.525%
2025-03-19	27.7000	27.7000	27.4000	27.4000	-5.842%	2	20	-86.131%
2025-03-18	28.9000	29.1000	28.9000	29.1000	+4.189%	3	20	-86.942%
2025-03-17	27.9300	27.9300	27.9300	27.9300	-3.690%	5	20	-86.395%
2025-03-13	28.6000	29.0000	28.6000	29.0000	+8.655%	3	12	-86.897%
2025-03-12	26.6900	26.6900	26.6900	26.6900	-8.502%	1	12	-85.762%
2025-03-11	29.0000	30.0000	29.0000	29.1700	-5.200%	5	12	-86.973%
2025-03-10	24.3000	30.7700	24.2800	30.7700	+33.841%	9	9	-87.650%
2025-03-07	22.9900	22.9900	22.9900	22.9900	+1.861%	2	3	-83.471%
2025-03-06	22.5700	22.5700	22.5700	22.5700	+4.249%	1	1	-83.163%
2025-03-05	21.6500	21.6500	21.6500	21.6500	0.000%	1	1	-82.448%