Dark

TSLA20270617P155
TSLA Jun 17 2027 155.00 Put (TSLA270617P00155000)
option OPRA

EOD

Jul 31, 2026

4.33-3.778%(-0.17)150

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	4.3800	4.4700	4.3300	4.3300	-3.778%	150	561	0.000%
2026-07-30	4.5500	4.5900	4.3900	4.5000	-2.174%	121	451	-3.778%
2026-07-27	4.7000	4.7100	4.6000	4.6000	-1.075%	46	352	-5.870%
2026-07-24	4.4500	4.8500	4.4100	4.6500	+16.250%	126	311	-6.882%
2026-07-23	4.0000	4.2000	4.0000	4.0000	+6.667%	4	249	+8.250%
2026-06-24	3.7500	3.7500	3.7500	3.7500	-13.793%	1	249	+15.467%
2026-05-04	4.3500	4.3500	4.3500	4.3500	-8.613%	6	248	-0.460%
2026-04-28	4.7600	4.9500	4.6000	4.7600	-1.040%	24	248	-9.034%
2026-04-27	5.1500	5.1500	4.7000	4.8100	-2.828%	96	256	-9.979%
2026-04-24	5.1500	5.1500	4.8000	4.9500	+1.020%	90	286	-12.525%
2026-04-23	4.9000	4.9000	4.9000	4.9000	-1.010%	1	312	-11.633%
2026-04-22	4.9400	4.9700	4.8000	4.9500	-2.750%	24	313	-12.525%
2026-04-20	4.9300	5.0900	4.9100	5.0900	+1.394%	33	337	-14.931%
2026-04-17	5.0200	5.0200	5.0200	5.0200	-4.015%	1	364	-13.745%
2026-04-16	5.3500	5.4000	5.2200	5.2300	-8.246%	80	364	-17.208%
2026-04-14	5.7000	5.7000	5.7000	5.7000	-6.863%	5	443	-24.035%
2026-04-13	6.4500	6.4500	6.0800	6.1200	-7.273%	104	443	-29.248%
2026-04-10	6.7000	6.7500	6.6000	6.6000	-4.348%	93	339	-34.394%
2026-04-09	6.9000	6.9000	6.9000	6.9000	-8.000%	5	259	-37.246%
2026-04-08	6.8000	7.5000	6.8000	7.5000	-1.961%	24	259	-42.267%
2026-04-07	7.8000	7.8000	7.6500	7.6500	+2.685%	8	237	-43.399%
2026-04-06	7.0000	7.5000	6.9500	7.4500	+3.472%	55	235	-41.879%
2026-04-02	7.0000	7.3500	6.8000	7.2000	+0.699%	69	135	-39.861%
2026-03-30	7.1500	7.1500	7.1500	7.1500	+2.143%	3	135	-39.441%
2026-03-27	7.1000	7.1000	7.0000	7.0000	+2.941%	3	136	-38.143%
2026-03-26	6.8000	6.8000	6.8000	6.8000	+8.453%	2	136	-36.324%
2026-03-23	6.2700	6.2700	6.2700	6.2700	+4.500%	1	136	-30.941%
2026-03-11	6.0000	6.0000	6.0000	6.0000	-2.439%	1	137	-27.833%
2026-03-10	6.1500	6.1500	6.1500	6.1500	-6.818%	1	137	-29.593%
2026-03-09	6.6000	6.6000	6.6000	6.6000	+7.317%	6	137	-34.394%
2026-03-05	6.1500	6.1500	6.1500	6.1500	-6.107%	1	137	-29.593%
2026-02-04	6.5500	6.5500	6.5500	6.5500	+7.377%	1	138	-33.893%
2026-01-23	6.1000	6.1000	6.1000	6.1000	-2.400%	1	138	-29.016%
2026-01-16	6.2500	6.2500	6.2500	6.2500	-13.793%	2	138	-30.720%
2026-01-08	7.2500	7.2500	7.2500	7.2500	-11.585%	1	138	-40.276%
2025-12-17	8.2000	8.2000	8.2000	8.2000	+0.613%	2	138	-47.195%
2025-12-12	8.1500	8.1500	8.1500	8.1500	-6.106%	8	140	-46.871%
2025-12-03	8.6800	8.6800	8.6800	8.6800	-14.483%	1	148	-50.115%
2025-11-24	10.1500	10.1500	10.1500	10.1500	-0.490%	1	148	-57.340%
2025-11-19	10.2000	10.2000	10.2000	10.2000	-6.679%	1	148	-57.549%
2025-11-18	10.9300	10.9300	10.9300	10.9300	+24.914%	4	147	-60.384%
2025-10-23	8.7000	8.7500	8.7000	8.7500	-15.459%	6	151	-50.514%
2025-10-10	10.3500	10.3500	10.3500	10.3500	+13.736%	4	150	-58.164%
2025-09-25	9.1000	9.1000	9.1000	9.1000	+5.202%	1	154	-52.418%
2025-09-24	8.6500	8.6500	8.6500	8.6500	-5.464%	1	153	-49.942%
2025-09-23	8.8500	9.1500	8.8500	9.1500	+3.977%	6	154	-52.678%
2025-09-22	8.4600	8.8000	8.4600	8.8000	-0.114%	6	153	-50.795%
2025-09-18	8.8500	8.8500	8.8100	8.8100	-2.111%	4	152	-50.851%
2025-09-16	9.0000	9.0000	9.0000	9.0000	-6.929%	12	150	-51.889%
2025-09-12	10.1000	10.2500	9.6700	9.6700	-8.341%	5	143	-55.222%
2025-09-11	10.5700	10.5700	10.5500	10.5500	-4.955%	2	144	-58.957%
2025-09-10	11.1000	11.1000	11.1000	11.1000	-10.484%	1	145	-60.991%
2025-09-02	12.4000	12.4000	12.4000	12.4000	0.000%	9	145	-65.081%
2025-08-29	12.4000	12.4000	12.4000	12.4000	+7.359%	10	164	-65.081%
2025-08-27	11.5500	11.5500	11.5500	11.5500	-4.624%	1	164	-62.511%
2025-08-13	12.1100	12.1100	12.1100	12.1100	-3.889%	8	164	-64.244%
2025-08-11	12.6000	12.6000	12.6000	12.6000	-5.192%	1	156	-65.635%
2025-08-06	13.4300	13.4300	13.2900	13.2900	-4.043%	2	156	-67.419%
2025-08-05	14.1300	14.1400	13.8200	13.8500	+0.217%	6	157	-68.736%
2025-08-04	13.7400	13.8200	13.7400	13.8200	-5.794%	2	156	-68.669%
2025-08-01	14.7500	14.7500	14.6700	14.6700	+12.586%	4	156	-70.484%
2025-07-30	13.0300	13.0300	13.0300	13.0300	+0.540%	2	155	-66.769%
2025-07-29	13.0000	13.0000	12.8200	12.9600	-5.401%	7	154	-66.590%
2025-07-24	14.6300	14.6300	13.7000	13.7000	+2.239%	2	156	-68.394%
2025-07-22	13.4000	13.4000	13.4000	13.4000	-4.965%	25	156	-67.687%
2025-07-17	14.1900	14.1900	14.1000	14.1000	-3.425%	7	156	-69.291%
2025-07-11	14.6000	14.6000	14.5600	14.6000	-6.410%	61	150	-70.342%
2025-07-09	15.7300	15.7300	15.6000	15.6000	-1.948%	4	138	-72.244%
2025-07-08	16.1200	16.1200	15.9100	15.9100	-6.686%	2	138	-72.784%
2025-07-07	17.9000	17.9000	17.0500	17.0500	+4.923%	8	139	-74.604%
2025-07-03	16.2500	16.2500	16.2500	16.2500	0.000%	2	139	-73.354%
2025-07-02	16.5500	16.5500	16.2500	16.2500	-0.612%	9	139	-73.354%
2025-06-30	16.4000	16.4000	16.3500	16.3500	-5.764%	6	137	-73.517%
2025-06-25	17.3500	17.3500	17.3500	17.3500	+5.664%	5	134	-75.043%
2025-06-24	16.2600	16.4200	16.2600	16.4200	-2.898%	2	129	-73.630%
2025-06-23	16.9100	16.9100	16.9100	16.9100	-9.524%	1	129	-74.394%
2025-06-20	18.5000	18.6900	18.5000	18.6900	+1.301%	4	129	-76.833%
2025-06-18	18.3100	18.4500	18.3100	18.4500	-4.106%	2	130	-76.531%
2025-06-17	19.0800	19.2400	19.0800	19.2400	+0.261%	2	130	-77.495%
2025-06-13	19.0600	19.1900	19.0600	19.1900	-0.052%	4	130	-77.436%
2025-06-11	19.1000	19.2000	19.1000	19.2000	-15.716%	2	130	-77.448%
2025-06-09	22.7800	22.7800	22.7800	22.7800	+1.470%	2	130	-80.992%
2025-06-05	22.4500	22.4500	22.4500	22.4500	+31.672%	71	128	-80.713%
2025-05-29	16.9000	17.0500	16.9000	17.0500	-0.814%	2	74	-74.604%
2025-05-28	17.1900	17.1900	17.1900	17.1900	-3.751%	5	74	-74.811%
2025-05-21	17.8600	17.8600	17.8600	17.8600	-1.326%	1	74	-75.756%
2025-05-20	18.0500	18.1000	18.0500	18.1000	-0.330%	7	75	-76.077%
2025-05-19	18.1600	18.1600	18.1600	18.1600	-0.329%	1	75	-76.156%
2025-05-15	18.2200	18.2200	18.2200	18.2200	-0.924%	5	75	-76.235%
2025-05-14	18.4000	18.4000	18.3500	18.3900	-0.054%	3	80	-76.455%
2025-05-13	19.2500	19.2500	18.1600	18.4000	-8.775%	15	79	-76.467%
2025-05-12	20.1700	20.1700	20.1700	20.1700	-7.136%	1	81	-78.532%
2025-05-09	21.4500	21.7200	21.4500	21.7200	-3.552%	8	81	-80.064%
2025-05-08	22.9300	22.9300	22.5200	22.5200	-7.325%	12	79	-80.773%
2025-04-30	24.3000	24.3000	24.3000	24.3000	+2.879%	1	69	-82.181%
2025-04-29	23.6200	23.6200	23.6200	23.6200	+0.725%	1	69	-81.668%
2025-04-28	23.3200	23.4500	23.3200	23.4500	-2.373%	16	69	-81.535%
2025-04-25	26.0600	26.5000	24.0200	24.0200	-12.750%	274	83	-81.973%
2025-04-24	27.5300	27.5300	27.5300	27.5300	-12.157%	5	61	-84.272%
2025-04-22	31.3400	31.3400	31.3400	31.3400	+4.120%	1	66	-86.184%
2025-04-14	30.1000	30.1000	30.1000	30.1000	-11.678%	5	65	-85.615%
2025-04-10	34.0800	34.0800	34.0800	34.0800	+14.286%	30	60	-87.295%
2025-04-09	36.6200	36.6200	29.0500	29.8200	-9.554%	5	37	-85.480%
2025-04-08	32.9700	32.9700	32.9700	32.9700	-10.771%	3	35	-86.867%
2025-04-07	36.9100	36.9500	36.9100	36.9500	+25.937%	2	35	-88.281%
2025-04-03	29.3400	29.3400	29.3400	29.3400	+0.411%	1	35	-85.242%
2025-03-28	29.1000	29.2500	29.1000	29.2200	+10.015%	16	35	-85.181%
2025-03-27	26.0300	26.5600	26.0200	26.5600	-2.209%	4	36	-83.697%
2025-03-25	26.6400	27.1600	26.6400	27.1600	+0.593%	3	35	-84.057%
2025-03-24	26.9000	27.0800	26.9000	27.0000	-10.000%	19	37	-83.963%
2025-03-21	32.0000	32.0000	30.0000	30.0000	-6.658%	18	28	-85.567%
2025-03-20	32.1400	32.1400	32.1400	32.1400	+3.979%	1	19	-86.528%
2025-03-17	31.3000	31.3000	30.8500	30.9100	+2.351%	6	18	-85.992%
2025-03-14	31.7000	31.7000	30.2000	30.2000	-7.077%	8	12	-85.662%
2025-03-13	32.0000	32.8000	32.0000	32.5000	-2.285%	7	7	-86.677%
2025-03-11	33.2600	33.2600	33.2600	33.2600	+3.068%	1	7	-86.981%
2025-03-10	30.2000	32.2700	30.2000	32.2700	+21.361%	4	7	-86.582%
2025-03-07	26.5900	26.5900	26.5900	26.5900	+5.768%	2	3	-83.716%
2025-03-06	25.1400	25.1400	25.1400	25.1400	+6.390%	1	2	-82.776%
2025-03-05	24.9800	24.9800	23.6300	23.6300	0.000%	3	2	-81.676%