Dark

TSLA20270617P160
TSLA Jun 17 2027 160.00 Put (TSLA270617P00160000)
option OPRA

EOD

Sep 18, 2026

1.92-2.041%(-0.04)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	1.9200	1.9200	1.9200	1.9200	-2.041%	2	706	0.000%
2026-09-17	1.9600	1.9600	1.9600	1.9600	-5.769%	1	706	-2.041%
2026-09-16	2.0700	2.1200	2.0600	2.0800	+2.463%	4	705	-7.692%
2026-09-14	2.1400	2.1500	2.0300	2.0300	-0.976%	59	706	-5.419%
2026-09-11	2.0500	2.0500	2.0500	2.0500	+7.895%	1	707	-6.341%
2026-09-08	1.9000	1.9000	1.9000	1.9000	+0.529%	4	707	+1.053%
2026-09-03	1.9100	1.9100	1.8900	1.8900	-11.268%	133	707	+1.587%
2026-09-01	2.1300	2.1300	2.1300	2.1300	-3.182%	5	603	-9.859%
2026-08-31	2.2300	2.2300	2.2000	2.2000	-4.348%	2	604	-12.727%
2026-08-28	2.3000	2.3000	2.3000	2.3000	-2.954%	1	604	-16.522%
2026-08-27	2.3700	2.3700	2.3700	2.3700	-5.578%	1	604	-18.987%
2026-08-26	2.5100	2.5100	2.5100	2.5100	-3.462%	1	604	-23.506%
2026-08-21	2.4200	2.6000	2.4200	2.6000	+0.386%	3	603	-26.154%
2026-08-19	2.6700	2.7000	2.5700	2.5900	-9.441%	32	604	-25.869%
2026-08-18	2.8000	2.8700	2.6900	2.8600	+5.926%	10	602	-32.867%
2026-08-17	2.7100	2.8000	2.6000	2.7000	-10.000%	377	601	-28.889%
2026-08-12	3.1700	3.1900	3.0000	3.0000	-11.765%	27	719	-36.000%
2026-08-10	3.4000	3.4000	3.4000	3.4000	-15.000%	10	724	-43.529%
2026-08-06	4.0000	4.0000	4.0000	4.0000	-6.323%	110	729	-52.000%
2026-08-04	4.2700	4.2700	4.2700	4.2700	-2.288%	1	820	-55.035%
2026-08-03	4.5000	4.6000	4.3200	4.3700	-8.958%	165	806	-56.064%
2026-07-31	4.9000	4.9000	4.8000	4.8000	-9.434%	12	718	-60.000%
2026-07-28	5.4000	5.4000	5.2900	5.3000	+3.922%	30	708	-63.774%
2026-07-27	5.1500	5.1500	5.1000	5.1000	-2.857%	31	678	-62.353%
2026-07-24	5.2500	5.2500	5.2500	5.2500	+14.130%	17	666	-63.429%
2026-07-23	3.6600	4.7200	3.6600	4.6000	+37.313%	159	657	-58.261%
2026-07-21	3.3500	3.3500	3.3500	3.3500	+4.688%	80	614	-42.687%
2026-07-20	3.2000	3.2000	3.2000	3.2000	-21.951%	2	579	-40.000%
2026-06-24	4.1000	4.1000	4.1000	4.1000	0.000%	1	581	-53.171%
2026-06-23	4.1000	4.1000	4.1000	4.1000	-1.914%	1	581	-53.171%
2026-06-18	4.1800	4.1800	4.1800	4.1800	-19.149%	1	582	-54.067%
2026-06-10	5.1700	5.1700	5.1700	5.1700	+3.400%	1	582	-62.863%
2026-06-05	5.0000	5.0000	5.0000	5.0000	+15.207%	2	583	-61.600%
2026-06-01	4.1000	4.3500	4.1000	4.3400	-0.913%	26	583	-55.760%
2026-05-28	4.3800	4.3800	4.3800	4.3800	+0.690%	1	583	-56.164%
2026-05-27	4.3800	4.3800	4.3500	4.3500	-13.000%	11	582	-55.862%
2026-05-19	5.0000	5.0000	5.0000	5.0000	+10.619%	1	583	-61.600%
2026-05-11	4.5300	4.5300	4.5200	4.5200	+5.116%	5	582	-57.522%
2026-05-08	4.3000	4.3000	4.3000	4.3000	-7.328%	5	584	-55.349%
2026-05-04	4.6400	4.6400	4.6400	4.6400	-2.725%	1	584	-58.621%
2026-05-01	4.7700	4.7700	4.7700	4.7700	-7.018%	2	584	-59.748%
2026-04-29	5.1000	5.1300	5.0700	5.1300	+1.584%	18	584	-62.573%
2026-04-28	5.1600	5.1700	5.0500	5.0500	-6.481%	37	586	-61.980%
2026-04-27	5.5000	5.5000	5.4000	5.4000	+0.935%	6	603	-64.444%
2026-04-23	5.3500	5.3500	5.3500	5.3500	+1.905%	2	599	-64.112%
2026-04-20	5.2500	5.2500	5.2500	5.2500	-1.869%	1	597	-63.429%
2026-04-17	5.4000	5.4000	5.3500	5.3500	-13.008%	3	597	-64.112%
2026-04-14	6.3300	6.4500	6.1500	6.1500	-6.107%	33	600	-68.780%
2026-04-13	6.5500	6.5500	6.5300	6.5500	-18.125%	8	570	-70.687%
2026-04-08	7.8500	8.0300	7.8500	8.0000	-3.614%	5	568	-76.000%
2026-04-07	8.3000	8.3000	8.3000	8.3000	+13.699%	1	569	-76.867%
2026-04-02	7.4000	7.5000	7.3000	7.3000	+10.606%	14	571	-73.699%
2026-03-24	6.6000	6.6000	6.6000	6.6000	-5.714%	1	571	-70.909%
2026-03-23	7.0000	7.0000	7.0000	7.0000	+4.478%	1	571	-72.571%
2026-03-10	6.5500	6.7000	6.5500	6.7000	+7.200%	3	571	-71.343%
2026-03-04	6.2500	6.2500	6.2500	6.2500	-5.303%	6	572	-69.280%
2026-02-11	6.6000	6.6000	6.6000	6.6000	-11.409%	2	572	-70.909%
2026-02-05	7.9300	7.9300	7.4500	7.4500	+0.676%	2	572	-74.228%
2026-02-04	7.4000	7.4000	7.4000	7.4000	+13.323%	5	573	-74.054%
2026-01-30	6.5300	6.5300	6.5300	6.5300	-2.827%	1	578	-70.597%
2026-01-29	6.7200	6.7200	6.7200	6.7200	+2.283%	1	578	-71.429%
2026-01-27	6.5700	6.5700	6.5700	6.5700	-1.940%	1	579	-70.776%
2026-01-26	6.7000	6.7000	6.7000	6.7000	+3.077%	1	579	-71.343%
2026-01-23	6.4700	6.5000	6.4700	6.5000	+0.464%	20	578	-70.462%
2026-01-22	6.4500	6.4700	6.4500	6.4700	-8.227%	4	598	-70.325%
2026-01-20	6.7100	7.0500	6.7100	7.0500	+6.335%	40	596	-72.766%
2026-01-16	6.6300	6.6300	6.6300	6.6300	-5.286%	1	567	-71.041%
2026-01-15	7.0000	7.0000	7.0000	7.0000	-2.778%	1	567	-72.571%
2026-01-14	7.2000	7.2000	7.2000	7.2000	+2.128%	1	567	-73.333%
2026-01-13	7.0500	7.0500	7.0500	7.0500	-2.083%	1	567	-72.766%
2026-01-12	7.2500	7.2500	7.2000	7.2000	-14.388%	2	567	-73.333%
2026-01-06	8.4100	8.4100	8.4100	8.4100	+3.827%	1	565	-77.170%
2026-01-05	8.1000	8.1000	8.1000	8.1000	-2.994%	20	550	-76.296%
2026-01-02	8.4000	8.4000	8.3500	8.3500	+2.959%	70	550	-77.006%
2025-12-30	8.1500	8.1500	8.1100	8.1100	-2.874%	2	550	-76.326%
2025-12-19	8.3500	8.3500	8.3500	8.3500	+0.602%	20	551	-77.006%
2025-12-18	8.3000	8.3000	8.3000	8.3000	-1.775%	1	551	-76.867%
2025-12-17	8.4500	8.4500	8.4500	8.4500	-2.650%	1	552	-77.278%
2025-12-10	8.6800	8.6800	8.6800	8.6800	-1.364%	12	551	-77.880%
2025-12-09	8.8000	8.8000	8.8000	8.8000	-3.825%	12	556	-78.182%
2025-12-04	9.1500	9.1500	9.1500	9.1500	0.000%	6	556	-79.016%
2025-12-03	9.1500	9.1500	9.1500	9.1500	-2.244%	1	553	-79.016%
2025-12-02	9.4500	9.4500	9.3000	9.3600	-3.005%	8	553	-79.487%
2025-12-01	9.6500	9.6500	9.6500	9.6500	-6.311%	2	552	-80.104%
2025-11-26	10.3000	10.3000	10.3000	10.3000	-4.186%	1	552	-81.359%
2025-11-24	10.7500	10.7500	10.7500	10.7500	-8.511%	1	552	-82.140%
2025-11-21	11.7500	11.7500	11.7500	11.7500	+5.761%	1	553	-83.660%
2025-11-18	11.1100	11.1100	11.1100	11.1100	+0.090%	1	553	-82.718%
2025-11-14	11.1000	11.1000	11.1000	11.1000	-1.158%	3	553	-82.703%
2025-11-13	11.2300	11.2300	11.2300	11.2300	+5.943%	3	553	-82.903%
2025-11-10	10.6000	10.6000	10.6000	10.6000	-4.505%	20	553	-81.887%
2025-11-06	11.1000	11.1000	11.1000	11.1000	+22.652%	15	553	-82.703%
2025-10-27	9.0500	9.0500	9.0500	9.0500	-7.179%	1	554	-78.785%
2025-10-21	9.7500	9.7500	9.7400	9.7500	-7.143%	100	554	-80.308%
2025-10-15	10.5000	10.5000	10.5000	10.5000	-4.977%	1	503	-81.714%
2025-10-10	11.0500	11.0500	11.0500	11.0500	+13.101%	1	503	-82.624%
2025-10-07	9.7700	9.7700	9.7700	9.7700	+5.622%	3	500	-80.348%
2025-09-24	9.4000	9.4500	9.2500	9.2500	-2.632%	37	500	-79.243%
2025-09-23	9.5500	9.5500	9.5000	9.5000	0.000%	47	503	-79.789%
2025-09-22	9.5000	9.5000	9.5000	9.5000	+0.636%	1	492	-79.789%
2025-09-19	9.5500	9.5500	9.4400	9.4400	-1.973%	14	492	-79.661%
2025-09-16	9.6300	9.6300	9.6300	9.6300	-1.735%	1	494	-80.062%
2025-09-15	9.8000	10.0000	9.8000	9.8000	-5.769%	37	495	-80.408%
2025-09-12	10.7700	10.7700	10.4000	10.4000	-8.852%	6	517	-81.538%
2025-09-11	11.6000	11.6000	11.4100	11.4100	-5.154%	5	522	-83.173%
2025-09-10	12.0300	12.0300	12.0300	12.0300	-3.760%	75	519	-84.040%
2025-09-05	12.5000	12.5000	12.5000	12.5000	-3.101%	3	519	-84.640%
2025-09-03	12.9000	12.9000	12.9000	12.9000	+3.200%	3	522	-85.116%
2025-08-27	12.5700	12.7000	12.5000	12.5000	-2.724%	19	522	-84.640%
2025-08-26	12.8500	12.8500	12.8500	12.8500	-1.154%	5	535	-85.058%
2025-08-25	13.0000	13.0000	13.0000	13.0000	-3.346%	2	540	-85.231%
2025-08-22	13.2800	13.4500	13.2800	13.4500	-2.536%	12	542	-85.725%
2025-08-19	13.4300	13.8000	13.4300	13.8000	+4.230%	29	554	-86.087%
2025-08-18	13.2000	13.2400	13.2000	13.2400	-6.629%	6	540	-85.498%
2025-08-08	13.8500	14.1800	13.8500	14.1800	-1.391%	2	546	-86.460%
2025-08-06	14.3800	14.3800	14.3800	14.3800	-5.890%	1	548	-86.648%
2025-08-05	15.1300	15.2800	15.1300	15.2800	+2.896%	2	549	-87.435%
2025-08-04	14.8500	14.8500	14.8500	14.8500	-6.309%	2	549	-87.071%
2025-08-01	15.8800	16.0900	15.8500	15.8500	+6.662%	7	547	-87.886%
2025-07-31	14.5200	15.0300	14.5200	14.8600	+7.292%	342	542	-87.079%
2025-07-28	13.7000	13.8500	13.6700	13.8500	-6.165%	63	791	-86.137%
2025-07-25	14.7900	14.7900	14.7600	14.7600	-3.277%	2	799	-86.992%
2025-07-24	15.1400	15.2600	14.8800	15.2600	+6.341%	5	800	-87.418%
2025-07-23	14.6900	14.6900	14.3500	14.3500	-3.691%	3	797	-86.620%
2025-07-21	15.0000	15.0000	14.9000	14.9000	-0.667%	2	797	-87.114%
2025-07-18	15.0000	15.0000	15.0000	15.0000	-1.316%	1	796	-87.200%
2025-07-17	15.3000	15.3000	15.2000	15.2000	-1.935%	6	797	-87.368%
2025-07-16	15.6000	15.6000	15.5000	15.5000	-3.727%	11	803	-87.613%
2025-07-15	15.7000	16.1300	15.7000	16.1000	+2.222%	3	802	-88.075%
2025-07-11	15.7500	15.7500	15.7500	15.7500	-8.163%	24	801	-87.810%
2025-07-09	17.1500	17.1500	17.1500	17.1500	-2.279%	1	825	-88.805%
2025-07-08	17.5400	17.5500	17.5400	17.5500	-5.898%	16	826	-89.060%
2025-07-07	19.4000	19.4000	18.6500	18.6500	+8.620%	17	833	-89.705%
2025-07-03	17.5200	17.5200	17.1200	17.1700	-2.388%	8	826	-88.818%
2025-07-02	17.5900	17.5900	17.5900	17.5900	-6.536%	2	826	-89.085%
2025-07-01	18.7000	18.8200	18.7000	18.8200	+6.932%	3	828	-89.798%
2025-06-30	17.6000	17.7300	17.6000	17.6000	-0.565%	22	829	-89.091%
2025-06-27	17.7000	17.7000	17.7000	17.7000	-6.101%	1	828	-89.153%
2025-06-25	18.7500	18.8500	18.7300	18.8500	+6.197%	5	829	-89.814%
2025-06-24	17.7500	17.7500	17.7500	17.7500	-2.419%	3	827	-89.183%
2025-06-23	18.5300	18.5300	18.1900	18.1900	-7.992%	3	830	-89.445%
2025-06-18	19.8000	19.8000	19.6600	19.7700	-4.215%	4	829	-90.288%
2025-06-13	20.4800	20.6400	20.4800	20.6400	-8.874%	4	829	-90.698%
2025-06-06	22.6500	22.6500	22.6500	22.6500	-3.617%	2	829	-91.523%
2025-06-05	20.8500	23.5000	20.6500	23.5000	+23.684%	3	830	-91.830%
2025-06-04	19.0000	19.0000	19.0000	19.0000	+5.263%	1	828	-89.895%
2025-06-03	18.4000	18.4000	18.0500	18.0500	-5.000%	2	828	-89.363%
2025-06-02	19.5500	19.5500	19.0000	19.0000	+0.796%	27	828	-89.895%
2025-05-30	18.3500	18.8500	18.3500	18.8500	+1.072%	244	851	-89.814%
2025-05-29	18.1000	18.6500	18.1000	18.6500	+0.865%	2	827	-89.705%
2025-05-28	18.4900	18.4900	18.4900	18.4900	+0.217%	1	827	-89.616%
2025-05-27	18.4300	18.4500	18.3500	18.4500	-3.048%	4	827	-89.593%
2025-05-22	19.0300	19.0300	19.0300	19.0300	-0.471%	11	829	-89.911%
2025-05-20	19.4100	19.4100	18.7100	19.1200	-1.138%	16	841	-89.958%
2025-05-19	19.3400	19.3400	19.3400	19.3400	+1.257%	100	840	-90.072%
2025-05-16	19.1000	19.1000	19.1000	19.1000	-0.261%	2	740	-89.948%
2025-05-14	19.6000	19.7100	19.1500	19.1500	-2.445%	3	741	-89.974%
2025-05-13	21.0500	21.0500	19.6300	19.6300	-7.406%	4	743	-90.219%
2025-05-12	21.5600	21.5600	21.2000	21.2000	-9.402%	60	744	-90.943%
2025-05-09	23.5100	23.7000	23.3000	23.4000	-2.743%	258	795	-91.795%
2025-05-08	24.5300	24.6000	23.9300	24.0600	-6.490%	54	738	-92.020%
2025-05-07	25.7300	25.7300	25.7300	25.7300	+0.234%	2	733	-92.538%
2025-05-05	25.6700	25.6700	25.6700	25.6700	+3.592%	1	731	-92.520%
2025-05-02	24.7800	24.7800	24.7800	24.7800	-4.545%	62	732	-92.252%
2025-04-30	25.8800	26.0000	25.8800	25.9600	+1.605%	12	763	-92.604%
2025-04-29	25.7400	26.1100	25.5500	25.5500	-1.919%	21	771	-92.485%
2025-04-28	25.1800	26.2100	24.9300	26.0500	+1.283%	41	756	-92.630%
2025-04-25	28.0700	28.0700	25.7000	25.7200	-12.457%	268	755	-92.535%
2025-04-24	29.3800	29.3800	29.3800	29.3800	-0.575%	5	775	-93.465%
2025-04-23	29.6800	29.6800	29.4000	29.5500	-12.210%	5	770	-93.503%
2025-04-22	33.6600	33.6600	33.6600	33.6600	-5.503%	1	773	-94.296%
2025-04-21	35.3100	35.6200	35.3100	35.6200	+7.451%	18	774	-94.610%
2025-04-16	33.1500	33.1500	33.1500	33.1500	+5.372%	4	760	-94.208%
2025-04-15	31.7400	31.7400	31.4600	31.4600	-1.994%	2	762	-93.897%
2025-04-14	31.1800	33.3300	31.1800	32.1000	-4.007%	7	761	-94.019%
2025-04-11	35.6000	35.6000	33.4400	33.4400	-4.702%	12	766	-94.258%
2025-04-10	34.8400	35.0900	34.8400	35.0900	+12.144%	3	762	-94.528%
2025-04-09	39.1400	39.5600	31.2900	31.2900	-17.874%	9	759	-93.864%
2025-04-08	34.8300	38.1000	34.8300	38.1000	+2.530%	3	757	-94.961%
2025-04-07	41.3500	42.0800	37.1600	37.1600	+2.200%	38	760	-94.833%
2025-04-04	34.4800	36.6800	34.4800	36.3600	+17.861%	22	771	-94.719%
2025-04-03	31.2400	31.2400	30.8500	30.8500	+6.563%	9	766	-93.776%
2025-04-02	31.3200	31.3200	28.9500	28.9500	-5.206%	4	771	-93.368%
2025-04-01	30.5400	30.5400	30.5400	30.5400	-5.155%	1	773	-93.713%
2025-03-31	34.0800	34.0800	32.2000	32.2000	+3.139%	4	772	-94.037%
2025-03-28	30.4500	31.2200	30.4300	31.2200	+8.028%	10	770	-93.850%
2025-03-27	28.8500	28.9000	27.5000	28.9000	-3.731%	16	767	-93.356%
2025-03-26	28.9000	30.0200	28.9000	30.0200	+7.368%	5	758	-93.604%
2025-03-25	28.5000	28.5000	27.9600	27.9600	-1.895%	42	759	-93.133%
2025-03-24	28.9600	29.1500	28.5000	28.5000	-10.742%	46	801	-93.263%
2025-03-21	33.2500	33.2500	31.9300	31.9300	-8.273%	22	761	-93.987%
2025-03-20	33.9500	34.8500	33.9500	34.8100	+4.944%	8	754	-94.484%
2025-03-19	34.4000	34.6000	33.0000	33.1700	-5.954%	10	749	-94.212%
2025-03-18	35.4000	35.4000	35.1900	35.2700	+4.504%	7	744	-94.556%
2025-03-17	32.5000	34.4900	32.5000	33.7500	+5.965%	55	745	-94.311%
2025-03-14	33.8000	33.8000	31.8500	31.8500	-10.282%	14	691	-93.972%
2025-03-13	35.1000	35.5000	35.1000	35.5000	+8.331%	25	665	-94.592%
2025-03-12	32.8000	34.0200	32.7000	32.7700	-7.949%	15	665	-94.141%
2025-03-11	35.6800	37.5200	35.6000	35.6000	-5.319%	18	660	-94.607%
2025-03-10	32.6000	37.6000	31.8200	37.6000	+33.903%	30	646	-94.894%
2025-03-07	28.0500	30.1000	27.8300	28.0800	+1.116%	16	630	-93.162%
2025-03-06	26.6000	28.0000	26.6000	27.7700	+10.067%	44	625	-93.086%
2025-03-05	25.2300	25.2300	25.2300	25.2300	-1.445%	1	581	-92.390%
2025-03-04	28.1000	28.3600	25.6000	25.6000	+3.644%	24	582	-92.500%
2025-03-03	22.8800	24.8300	22.8500	24.7000	+6.695%	6	560	-92.227%
2025-02-28	24.2000	24.2000	23.1500	23.1500	-1.699%	28	554	-91.706%
2025-02-27	21.7700	23.5500	21.7700	23.5500	+7.780%	6	542	-91.847%
2025-02-26	20.1500	22.1800	20.1500	21.8500	+5.811%	32	538	-91.213%
2025-02-25	19.0100	21.0500	19.0100	20.6500	+21.114%	439	514	-90.702%
2025-02-21	15.8800	17.0500	15.8800	17.0500	+8.599%	160	108	-88.739%
2025-02-20	16.0400	16.0600	15.7000	15.7000	0.000%	7	87	-87.771%
2025-02-19	15.5400	15.8500	15.5100	15.7000	-4.210%	6	83	-87.771%
2025-02-14	16.7500	16.7500	16.3300	16.3900	+0.245%	18	72	-88.286%
2025-02-13	16.8200	16.8200	16.3500	16.3500	-6.034%	29	72	-88.257%
2025-02-12	18.0000	18.0000	17.4000	17.4000	-3.867%	2	47	-88.966%
2025-02-11	16.3400	18.1500	16.3400	18.1000	+15.434%	40	47	-89.392%
2025-02-10	15.6400	15.6800	15.5800	15.6800	+2.484%	5	12	-87.755%
2025-02-07	14.4000	15.3000	14.4000	15.3000	+1.661%	6	11	-87.451%
2025-02-06	15.5000	15.5000	15.0500	15.0500	+3.012%	2	10	-87.243%
2025-02-05	14.6000	14.6100	14.6000	14.6100	+3.178%	2	8	-86.858%
2025-02-04	14.1600	14.1600	14.1600	14.1600	+2.460%	2	6	-86.441%
2025-01-31	13.0800	13.8200	13.0800	13.8200	0.000%	8	4	-86.107%