Dark

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

EOD

Jul 31, 2026

4.80-9.434%(-0.50)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	4.9000	4.9000	4.8000	4.8000	-9.434%	12	718	0.000%
2026-07-28	5.4000	5.4000	5.2900	5.3000	+3.922%	30	708	-9.434%
2026-07-27	5.1500	5.1500	5.1000	5.1000	-2.857%	31	678	-5.882%
2026-07-24	5.2500	5.2500	5.2500	5.2500	+14.130%	17	666	-8.571%
2026-07-23	3.6600	4.7200	3.6600	4.6000	+37.313%	159	657	+4.348%
2026-07-21	3.3500	3.3500	3.3500	3.3500	+4.688%	80	614	+43.284%
2026-07-20	3.2000	3.2000	3.2000	3.2000	-21.951%	2	579	+50.000%
2026-06-24	4.1000	4.1000	4.1000	4.1000	0.000%	1	581	+17.073%
2026-06-23	4.1000	4.1000	4.1000	4.1000	-1.914%	1	581	+17.073%
2026-06-18	4.1800	4.1800	4.1800	4.1800	-19.149%	1	582	+14.833%
2026-06-10	5.1700	5.1700	5.1700	5.1700	+3.400%	1	582	-7.157%
2026-06-05	5.0000	5.0000	5.0000	5.0000	+15.207%	2	583	-4.000%
2026-06-01	4.1000	4.3500	4.1000	4.3400	-0.913%	26	583	+10.599%
2026-05-28	4.3800	4.3800	4.3800	4.3800	+0.690%	1	583	+9.589%
2026-05-27	4.3800	4.3800	4.3500	4.3500	-13.000%	11	582	+10.345%
2026-05-19	5.0000	5.0000	5.0000	5.0000	+10.619%	1	583	-4.000%
2026-05-11	4.5300	4.5300	4.5200	4.5200	+5.116%	5	582	+6.195%
2026-05-08	4.3000	4.3000	4.3000	4.3000	-7.328%	5	584	+11.628%
2026-05-04	4.6400	4.6400	4.6400	4.6400	-2.725%	1	584	+3.448%
2026-05-01	4.7700	4.7700	4.7700	4.7700	-7.018%	2	584	+0.629%
2026-04-29	5.1000	5.1300	5.0700	5.1300	+1.584%	18	584	-6.433%
2026-04-28	5.1600	5.1700	5.0500	5.0500	-6.481%	37	586	-4.950%
2026-04-27	5.5000	5.5000	5.4000	5.4000	+0.935%	6	603	-11.111%
2026-04-23	5.3500	5.3500	5.3500	5.3500	+1.905%	2	599	-10.280%
2026-04-20	5.2500	5.2500	5.2500	5.2500	-1.869%	1	597	-8.571%
2026-04-17	5.4000	5.4000	5.3500	5.3500	-13.008%	3	597	-10.280%
2026-04-14	6.3300	6.4500	6.1500	6.1500	-6.107%	33	600	-21.951%
2026-04-13	6.5500	6.5500	6.5300	6.5500	-18.125%	8	570	-26.718%
2026-04-08	7.8500	8.0300	7.8500	8.0000	-3.614%	5	568	-40.000%
2026-04-07	8.3000	8.3000	8.3000	8.3000	+13.699%	1	569	-42.169%
2026-04-02	7.4000	7.5000	7.3000	7.3000	+10.606%	14	571	-34.247%
2026-03-24	6.6000	6.6000	6.6000	6.6000	-5.714%	1	571	-27.273%
2026-03-23	7.0000	7.0000	7.0000	7.0000	+4.478%	1	571	-31.429%
2026-03-10	6.5500	6.7000	6.5500	6.7000	+7.200%	3	571	-28.358%
2026-03-04	6.2500	6.2500	6.2500	6.2500	-5.303%	6	572	-23.200%
2026-02-11	6.6000	6.6000	6.6000	6.6000	-11.409%	2	572	-27.273%
2026-02-05	7.9300	7.9300	7.4500	7.4500	+0.676%	2	572	-35.570%
2026-02-04	7.4000	7.4000	7.4000	7.4000	+13.323%	5	573	-35.135%
2026-01-30	6.5300	6.5300	6.5300	6.5300	-2.827%	1	578	-26.493%
2026-01-29	6.7200	6.7200	6.7200	6.7200	+2.283%	1	578	-28.571%
2026-01-27	6.5700	6.5700	6.5700	6.5700	-1.940%	1	579	-26.941%
2026-01-26	6.7000	6.7000	6.7000	6.7000	+3.077%	1	579	-28.358%
2026-01-23	6.4700	6.5000	6.4700	6.5000	+0.464%	20	578	-26.154%
2026-01-22	6.4500	6.4700	6.4500	6.4700	-8.227%	4	598	-25.811%
2026-01-20	6.7100	7.0500	6.7100	7.0500	+6.335%	40	596	-31.915%
2026-01-16	6.6300	6.6300	6.6300	6.6300	-5.286%	1	567	-27.602%
2026-01-15	7.0000	7.0000	7.0000	7.0000	-2.778%	1	567	-31.429%
2026-01-14	7.2000	7.2000	7.2000	7.2000	+2.128%	1	567	-33.333%
2026-01-13	7.0500	7.0500	7.0500	7.0500	-2.083%	1	567	-31.915%
2026-01-12	7.2500	7.2500	7.2000	7.2000	-14.388%	2	567	-33.333%
2026-01-06	8.4100	8.4100	8.4100	8.4100	+3.827%	1	565	-42.925%
2026-01-05	8.1000	8.1000	8.1000	8.1000	-2.994%	20	550	-40.741%
2026-01-02	8.4000	8.4000	8.3500	8.3500	+2.959%	70	550	-42.515%
2025-12-30	8.1500	8.1500	8.1100	8.1100	-2.874%	2	550	-40.814%
2025-12-19	8.3500	8.3500	8.3500	8.3500	+0.602%	20	551	-42.515%
2025-12-18	8.3000	8.3000	8.3000	8.3000	-1.775%	1	551	-42.169%
2025-12-17	8.4500	8.4500	8.4500	8.4500	-2.650%	1	552	-43.195%
2025-12-10	8.6800	8.6800	8.6800	8.6800	-1.364%	12	551	-44.700%
2025-12-09	8.8000	8.8000	8.8000	8.8000	-3.825%	12	556	-45.455%
2025-12-04	9.1500	9.1500	9.1500	9.1500	0.000%	6	556	-47.541%
2025-12-03	9.1500	9.1500	9.1500	9.1500	-2.244%	1	553	-47.541%
2025-12-02	9.4500	9.4500	9.3000	9.3600	-3.005%	8	553	-48.718%
2025-12-01	9.6500	9.6500	9.6500	9.6500	-6.311%	2	552	-50.259%
2025-11-26	10.3000	10.3000	10.3000	10.3000	-4.186%	1	552	-53.398%
2025-11-24	10.7500	10.7500	10.7500	10.7500	-8.511%	1	552	-55.349%
2025-11-21	11.7500	11.7500	11.7500	11.7500	+5.761%	1	553	-59.149%
2025-11-18	11.1100	11.1100	11.1100	11.1100	+0.090%	1	553	-56.796%
2025-11-14	11.1000	11.1000	11.1000	11.1000	-1.158%	3	553	-56.757%
2025-11-13	11.2300	11.2300	11.2300	11.2300	+5.943%	3	553	-57.257%
2025-11-10	10.6000	10.6000	10.6000	10.6000	-4.505%	20	553	-54.717%
2025-11-06	11.1000	11.1000	11.1000	11.1000	+22.652%	15	553	-56.757%
2025-10-27	9.0500	9.0500	9.0500	9.0500	-7.179%	1	554	-46.961%
2025-10-21	9.7500	9.7500	9.7400	9.7500	-7.143%	100	554	-50.769%
2025-10-15	10.5000	10.5000	10.5000	10.5000	-4.977%	1	503	-54.286%
2025-10-10	11.0500	11.0500	11.0500	11.0500	+13.101%	1	503	-56.561%
2025-10-07	9.7700	9.7700	9.7700	9.7700	+5.622%	3	500	-50.870%
2025-09-24	9.4000	9.4500	9.2500	9.2500	-2.632%	37	500	-48.108%
2025-09-23	9.5500	9.5500	9.5000	9.5000	0.000%	47	503	-49.474%
2025-09-22	9.5000	9.5000	9.5000	9.5000	+0.636%	1	492	-49.474%
2025-09-19	9.5500	9.5500	9.4400	9.4400	-1.973%	14	492	-49.153%
2025-09-16	9.6300	9.6300	9.6300	9.6300	-1.735%	1	494	-50.156%
2025-09-15	9.8000	10.0000	9.8000	9.8000	-5.769%	37	495	-51.020%
2025-09-12	10.7700	10.7700	10.4000	10.4000	-8.852%	6	517	-53.846%
2025-09-11	11.6000	11.6000	11.4100	11.4100	-5.154%	5	522	-57.932%
2025-09-10	12.0300	12.0300	12.0300	12.0300	-3.760%	75	519	-60.100%
2025-09-05	12.5000	12.5000	12.5000	12.5000	-3.101%	3	519	-61.600%
2025-09-03	12.9000	12.9000	12.9000	12.9000	+3.200%	3	522	-62.791%
2025-08-27	12.5700	12.7000	12.5000	12.5000	-2.724%	19	522	-61.600%
2025-08-26	12.8500	12.8500	12.8500	12.8500	-1.154%	5	535	-62.646%
2025-08-25	13.0000	13.0000	13.0000	13.0000	-3.346%	2	540	-63.077%
2025-08-22	13.2800	13.4500	13.2800	13.4500	-2.536%	12	542	-64.312%
2025-08-19	13.4300	13.8000	13.4300	13.8000	+4.230%	29	554	-65.217%
2025-08-18	13.2000	13.2400	13.2000	13.2400	-6.629%	6	540	-63.746%
2025-08-08	13.8500	14.1800	13.8500	14.1800	-1.391%	2	546	-66.150%
2025-08-06	14.3800	14.3800	14.3800	14.3800	-5.890%	1	548	-66.620%
2025-08-05	15.1300	15.2800	15.1300	15.2800	+2.896%	2	549	-68.586%
2025-08-04	14.8500	14.8500	14.8500	14.8500	-6.309%	2	549	-67.677%
2025-08-01	15.8800	16.0900	15.8500	15.8500	+6.662%	7	547	-69.716%
2025-07-31	14.5200	15.0300	14.5200	14.8600	+7.292%	342	542	-67.699%
2025-07-28	13.7000	13.8500	13.6700	13.8500	-6.165%	63	791	-65.343%
2025-07-25	14.7900	14.7900	14.7600	14.7600	-3.277%	2	799	-67.480%
2025-07-24	15.1400	15.2600	14.8800	15.2600	+6.341%	5	800	-68.545%
2025-07-23	14.6900	14.6900	14.3500	14.3500	-3.691%	3	797	-66.551%
2025-07-21	15.0000	15.0000	14.9000	14.9000	-0.667%	2	797	-67.785%
2025-07-18	15.0000	15.0000	15.0000	15.0000	-1.316%	1	796	-68.000%
2025-07-17	15.3000	15.3000	15.2000	15.2000	-1.935%	6	797	-68.421%
2025-07-16	15.6000	15.6000	15.5000	15.5000	-3.727%	11	803	-69.032%
2025-07-15	15.7000	16.1300	15.7000	16.1000	+2.222%	3	802	-70.186%
2025-07-11	15.7500	15.7500	15.7500	15.7500	-8.163%	24	801	-69.524%
2025-07-09	17.1500	17.1500	17.1500	17.1500	-2.279%	1	825	-72.012%
2025-07-08	17.5400	17.5500	17.5400	17.5500	-5.898%	16	826	-72.650%
2025-07-07	19.4000	19.4000	18.6500	18.6500	+8.620%	17	833	-74.263%
2025-07-03	17.5200	17.5200	17.1200	17.1700	-2.388%	8	826	-72.044%
2025-07-02	17.5900	17.5900	17.5900	17.5900	-6.536%	2	826	-72.712%
2025-07-01	18.7000	18.8200	18.7000	18.8200	+6.932%	3	828	-74.495%
2025-06-30	17.6000	17.7300	17.6000	17.6000	-0.565%	22	829	-72.727%
2025-06-27	17.7000	17.7000	17.7000	17.7000	-6.101%	1	828	-72.881%
2025-06-25	18.7500	18.8500	18.7300	18.8500	+6.197%	5	829	-74.536%
2025-06-24	17.7500	17.7500	17.7500	17.7500	-2.419%	3	827	-72.958%
2025-06-23	18.5300	18.5300	18.1900	18.1900	-7.992%	3	830	-73.612%
2025-06-18	19.8000	19.8000	19.6600	19.7700	-4.215%	4	829	-75.721%
2025-06-13	20.4800	20.6400	20.4800	20.6400	-8.874%	4	829	-76.744%
2025-06-06	22.6500	22.6500	22.6500	22.6500	-3.617%	2	829	-78.808%
2025-06-05	20.8500	23.5000	20.6500	23.5000	+23.684%	3	830	-79.574%
2025-06-04	19.0000	19.0000	19.0000	19.0000	+5.263%	1	828	-74.737%
2025-06-03	18.4000	18.4000	18.0500	18.0500	-5.000%	2	828	-73.407%
2025-06-02	19.5500	19.5500	19.0000	19.0000	+0.796%	27	828	-74.737%
2025-05-30	18.3500	18.8500	18.3500	18.8500	+1.072%	244	851	-74.536%
2025-05-29	18.1000	18.6500	18.1000	18.6500	+0.865%	2	827	-74.263%
2025-05-28	18.4900	18.4900	18.4900	18.4900	+0.217%	1	827	-74.040%
2025-05-27	18.4300	18.4500	18.3500	18.4500	-3.048%	4	827	-73.984%
2025-05-22	19.0300	19.0300	19.0300	19.0300	-0.471%	11	829	-74.777%
2025-05-20	19.4100	19.4100	18.7100	19.1200	-1.138%	16	841	-74.895%
2025-05-19	19.3400	19.3400	19.3400	19.3400	+1.257%	100	840	-75.181%
2025-05-16	19.1000	19.1000	19.1000	19.1000	-0.261%	2	740	-74.869%
2025-05-14	19.6000	19.7100	19.1500	19.1500	-2.445%	3	741	-74.935%
2025-05-13	21.0500	21.0500	19.6300	19.6300	-7.406%	4	743	-75.548%
2025-05-12	21.5600	21.5600	21.2000	21.2000	-9.402%	60	744	-77.358%
2025-05-09	23.5100	23.7000	23.3000	23.4000	-2.743%	258	795	-79.487%
2025-05-08	24.5300	24.6000	23.9300	24.0600	-6.490%	54	738	-80.050%
2025-05-07	25.7300	25.7300	25.7300	25.7300	+0.234%	2	733	-81.345%
2025-05-05	25.6700	25.6700	25.6700	25.6700	+3.592%	1	731	-81.301%
2025-05-02	24.7800	24.7800	24.7800	24.7800	-4.545%	62	732	-80.630%
2025-04-30	25.8800	26.0000	25.8800	25.9600	+1.605%	12	763	-81.510%
2025-04-29	25.7400	26.1100	25.5500	25.5500	-1.919%	21	771	-81.213%
2025-04-28	25.1800	26.2100	24.9300	26.0500	+1.283%	41	756	-81.574%
2025-04-25	28.0700	28.0700	25.7000	25.7200	-12.457%	268	755	-81.337%
2025-04-24	29.3800	29.3800	29.3800	29.3800	-0.575%	5	775	-83.662%
2025-04-23	29.6800	29.6800	29.4000	29.5500	-12.210%	5	770	-83.756%
2025-04-22	33.6600	33.6600	33.6600	33.6600	-5.503%	1	773	-85.740%
2025-04-21	35.3100	35.6200	35.3100	35.6200	+7.451%	18	774	-86.524%
2025-04-16	33.1500	33.1500	33.1500	33.1500	+5.372%	4	760	-85.520%
2025-04-15	31.7400	31.7400	31.4600	31.4600	-1.994%	2	762	-84.743%
2025-04-14	31.1800	33.3300	31.1800	32.1000	-4.007%	7	761	-85.047%
2025-04-11	35.6000	35.6000	33.4400	33.4400	-4.702%	12	766	-85.646%
2025-04-10	34.8400	35.0900	34.8400	35.0900	+12.144%	3	762	-86.321%
2025-04-09	39.1400	39.5600	31.2900	31.2900	-17.874%	9	759	-84.660%
2025-04-08	34.8300	38.1000	34.8300	38.1000	+2.530%	3	757	-87.402%
2025-04-07	41.3500	42.0800	37.1600	37.1600	+2.200%	38	760	-87.083%
2025-04-04	34.4800	36.6800	34.4800	36.3600	+17.861%	22	771	-86.799%
2025-04-03	31.2400	31.2400	30.8500	30.8500	+6.563%	9	766	-84.441%
2025-04-02	31.3200	31.3200	28.9500	28.9500	-5.206%	4	771	-83.420%
2025-04-01	30.5400	30.5400	30.5400	30.5400	-5.155%	1	773	-84.283%
2025-03-31	34.0800	34.0800	32.2000	32.2000	+3.139%	4	772	-85.093%
2025-03-28	30.4500	31.2200	30.4300	31.2200	+8.028%	10	770	-84.625%
2025-03-27	28.8500	28.9000	27.5000	28.9000	-3.731%	16	767	-83.391%
2025-03-26	28.9000	30.0200	28.9000	30.0200	+7.368%	5	758	-84.011%
2025-03-25	28.5000	28.5000	27.9600	27.9600	-1.895%	42	759	-82.833%
2025-03-24	28.9600	29.1500	28.5000	28.5000	-10.742%	46	801	-83.158%
2025-03-21	33.2500	33.2500	31.9300	31.9300	-8.273%	22	761	-84.967%
2025-03-20	33.9500	34.8500	33.9500	34.8100	+4.944%	8	754	-86.211%
2025-03-19	34.4000	34.6000	33.0000	33.1700	-5.954%	10	749	-85.529%
2025-03-18	35.4000	35.4000	35.1900	35.2700	+4.504%	7	744	-86.391%
2025-03-17	32.5000	34.4900	32.5000	33.7500	+5.965%	55	745	-85.778%
2025-03-14	33.8000	33.8000	31.8500	31.8500	-10.282%	14	691	-84.929%
2025-03-13	35.1000	35.5000	35.1000	35.5000	+8.331%	25	665	-86.479%
2025-03-12	32.8000	34.0200	32.7000	32.7700	-7.949%	15	665	-85.352%
2025-03-11	35.6800	37.5200	35.6000	35.6000	-5.319%	18	660	-86.517%
2025-03-10	32.6000	37.6000	31.8200	37.6000	+33.903%	30	646	-87.234%
2025-03-07	28.0500	30.1000	27.8300	28.0800	+1.116%	16	630	-82.906%
2025-03-06	26.6000	28.0000	26.6000	27.7700	+10.067%	44	625	-82.715%
2025-03-05	25.2300	25.2300	25.2300	25.2300	-1.445%	1	581	-80.975%
2025-03-04	28.1000	28.3600	25.6000	25.6000	+3.644%	24	582	-81.250%
2025-03-03	22.8800	24.8300	22.8500	24.7000	+6.695%	6	560	-80.567%
2025-02-28	24.2000	24.2000	23.1500	23.1500	-1.699%	28	554	-79.266%
2025-02-27	21.7700	23.5500	21.7700	23.5500	+7.780%	6	542	-79.618%
2025-02-26	20.1500	22.1800	20.1500	21.8500	+5.811%	32	538	-78.032%
2025-02-25	19.0100	21.0500	19.0100	20.6500	+21.114%	439	514	-76.755%
2025-02-21	15.8800	17.0500	15.8800	17.0500	+8.599%	160	108	-71.848%
2025-02-20	16.0400	16.0600	15.7000	15.7000	0.000%	7	87	-69.427%
2025-02-19	15.5400	15.8500	15.5100	15.7000	-4.210%	6	83	-69.427%
2025-02-14	16.7500	16.7500	16.3300	16.3900	+0.245%	18	72	-70.714%
2025-02-13	16.8200	16.8200	16.3500	16.3500	-6.034%	29	72	-70.642%
2025-02-12	18.0000	18.0000	17.4000	17.4000	-3.867%	2	47	-72.414%
2025-02-11	16.3400	18.1500	16.3400	18.1000	+15.434%	40	47	-73.481%
2025-02-10	15.6400	15.6800	15.5800	15.6800	+2.484%	5	12	-69.388%
2025-02-07	14.4000	15.3000	14.4000	15.3000	+1.661%	6	11	-68.627%
2025-02-06	15.5000	15.5000	15.0500	15.0500	+3.012%	2	10	-68.106%
2025-02-05	14.6000	14.6100	14.6000	14.6100	+3.178%	2	8	-67.146%
2025-02-04	14.1600	14.1600	14.1600	14.1600	+2.460%	2	6	-66.102%
2025-01-31	13.0800	13.8200	13.0800	13.8200	0.000%	8	4	-65.268%