Dark

TSLA20270617P165
TSLA Jun 17 2027 165.00 Put (TSLA270617P00165000)
option OPRA

EOD

Sep 21, 2026

1.89-15.247%(-0.34)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	2.0000	2.0600	1.8900	1.8900	-15.247%	27	376	0.000%
2026-09-11	2.2500	2.3100	2.2300	2.2300	+5.687%	15	371	-15.247%
2026-09-08	2.1100	2.1100	2.1100	2.1100	+0.957%	20	373	-10.427%
2026-09-03	2.1500	2.1500	2.0900	2.0900	-6.696%	40	383	-9.569%
2026-09-01	2.3700	2.3700	2.2400	2.2400	-10.040%	26	384	-15.625%
2026-08-31	2.4400	2.4900	2.3900	2.4900	-1.969%	26	384	-24.096%
2026-08-28	2.5400	2.5400	2.5400	2.5400	-4.151%	14	384	-25.591%
2026-08-27	2.6300	2.6500	2.6300	2.6500	-3.285%	16	398	-28.679%
2026-08-25	2.7400	2.7400	2.7400	2.7400	+1.481%	14	398	-31.022%
2026-08-24	2.7800	2.9300	2.7000	2.7000	-4.255%	258	407	-30.000%
2026-08-21	2.8900	2.8900	2.8000	2.8200	-9.032%	41	395	-32.979%
2026-08-20	3.0000	3.1000	3.0000	3.1000	+5.802%	29	395	-39.032%
2026-08-19	2.9400	2.9700	2.7700	2.9300	-2.333%	210	397	-35.495%
2026-08-18	3.1000	3.1200	3.0000	3.0000	0.000%	133	471	-37.000%
2026-08-17	3.0300	3.0400	2.9900	3.0000	-1.639%	108	548	-37.000%
2026-08-14	3.0500	3.0500	3.0500	3.0500	-4.688%	25	544	-38.033%
2026-08-13	3.2200	3.2200	3.2000	3.2000	-5.882%	14	544	-40.938%
2026-08-12	3.5000	3.5000	3.4000	3.4000	-3.955%	36	544	-44.412%
2026-08-11	3.5400	3.5400	3.5400	3.5400	-11.500%	1	541	-46.610%
2026-08-07	4.0000	4.0000	4.0000	4.0000	-10.112%	20	541	-52.750%
2026-08-06	4.4900	4.5600	4.4500	4.4500	-1.766%	39	521	-57.528%
2026-08-05	4.5100	4.6500	4.4700	4.5300	-0.220%	187	550	-58.278%
2026-08-04	4.6900	4.7500	4.4900	4.5400	-18.198%	182	379	-58.370%
2026-07-30	5.5500	5.5500	5.5500	5.5500	-5.128%	1	281	-65.946%
2026-07-28	5.8500	5.8500	5.8500	5.8500	+2.094%	30	280	-67.692%
2026-07-27	5.9500	6.0000	5.7300	5.7300	+13.465%	3	250	-67.016%
2026-07-23	4.4700	5.0500	4.4700	5.0500	+46.377%	60	248	-62.574%
2026-07-21	3.4500	3.4500	3.4500	3.4500	-2.817%	10	213	-45.217%
2026-07-20	3.5500	3.5500	3.5000	3.5500	+4.412%	7	215	-46.761%
2026-07-15	3.4000	3.4000	3.4000	3.4000	-2.299%	20	208	-44.412%
2026-07-10	3.4800	3.4800	3.4800	3.4800	-3.601%	6	208	-45.690%
2026-07-07	3.6100	3.6100	3.6100	3.6100	+2.266%	10	211	-47.645%
2026-07-06	3.5300	3.5300	3.5300	3.5300	-13.692%	25	201	-46.459%
2026-07-02	4.1100	4.1700	4.0900	4.0900	+6.234%	45	246	-53.790%
2026-06-30	3.8500	3.8500	3.6500	3.8500	-4.229%	36	246	-50.909%
2026-06-29	4.0200	4.0200	4.0200	4.0200	-4.286%	3	212	-52.985%
2026-06-26	4.4000	4.4000	4.2000	4.2000	-9.677%	14	209	-55.000%
2026-06-24	4.6500	4.6500	4.6500	4.6500	+3.333%	1	209	-59.355%
2026-06-23	4.5000	4.5000	4.5000	4.5000	+11.111%	15	210	-58.000%
2026-06-22	4.0500	4.0500	4.0500	4.0500	-3.800%	10	195	-53.333%
2026-06-17	4.2400	4.3000	4.2100	4.2100	+0.477%	7	198	-55.107%
2026-06-16	4.1900	4.1900	4.1900	4.1900	-23.818%	10	198	-54.893%
2026-06-12	5.5000	5.5000	5.5000	5.5000	+19.565%	47	206	-65.636%
2026-05-29	4.6000	4.6000	4.6000	4.6000	-0.217%	1	206	-58.913%
2026-05-27	4.5300	4.6100	4.5300	4.6100	-7.800%	5	207	-59.002%
2026-05-18	5.0000	5.0000	5.0000	5.0000	+4.167%	1	211	-62.200%
2026-05-13	4.8500	4.8500	4.7000	4.8000	+0.209%	4	211	-60.625%
2026-05-11	4.7500	4.8400	4.7500	4.7900	+1.483%	9	211	-60.543%
2026-05-07	4.7200	4.7200	4.7200	4.7200	-0.840%	1	215	-59.958%
2026-05-06	5.0300	5.0300	4.7600	4.7600	-6.667%	2	216	-60.294%
2026-05-01	5.1500	5.1500	5.1000	5.1000	-2.857%	2	215	-62.941%
2026-04-30	5.3600	5.4000	5.2000	5.2500	-2.778%	5	215	-64.000%
2026-04-29	5.5000	5.5500	5.3000	5.4000	-0.917%	77	214	-65.000%
2026-04-28	5.5000	5.5000	5.4500	5.4500	-16.154%	14	219	-65.321%
2026-04-15	6.5300	6.6000	6.5000	6.5000	-1.515%	16	232	-70.923%
2026-04-14	6.6300	6.7700	6.6000	6.6000	-24.658%	92	228	-71.364%
2026-04-07	8.7600	8.7600	8.7600	8.7600	+22.346%	1	178	-78.425%
2026-03-24	7.1600	7.1600	7.1600	7.1600	+2.140%	1	177	-73.603%
2026-03-23	7.0000	7.0100	7.0000	7.0100	-8.605%	10	177	-73.039%
2026-03-20	7.3500	7.6700	7.3500	7.6700	+16.212%	2	177	-75.359%
2026-03-18	6.6000	6.6000	6.6000	6.6000	-6.383%	3	176	-71.364%
2026-03-10	7.0500	7.0500	7.0500	7.0500	-11.765%	3	179	-73.191%
2026-03-09	7.9900	7.9900	7.9900	7.9900	+9.004%	1	181	-76.345%
2026-03-06	7.3300	7.3300	7.3300	7.3300	+9.403%	1	181	-74.216%
2026-03-04	6.7000	6.7000	6.7000	6.7000	-3.597%	6	181	-71.791%
2026-02-19	6.9500	6.9500	6.9500	6.9500	-0.997%	1	178	-72.806%
2026-01-27	7.0200	7.0200	7.0200	7.0200	-0.426%	1	178	-73.077%
2026-01-23	7.0000	7.0500	7.0000	7.0500	+2.174%	3	177	-73.191%
2026-01-22	6.8700	6.9000	6.8700	6.9000	-3.497%	23	175	-72.609%
2026-01-16	7.2900	7.2900	7.1400	7.1500	-4.027%	31	188	-73.566%
2026-01-15	7.4500	7.4500	7.4500	7.4500	-3.497%	20	188	-74.631%
2026-01-14	7.7200	7.7200	7.7200	7.7200	+1.445%	10	208	-75.518%
2026-01-12	7.7500	7.7700	7.6100	7.6100	-16.831%	31	208	-75.164%
2026-01-06	9.1500	9.1500	9.1500	9.1500	+5.780%	11	217	-79.344%
2025-12-30	8.6500	8.6500	8.6500	8.6500	+4.848%	1	217	-78.150%
2025-12-24	8.2500	8.2500	8.2500	8.2500	+0.121%	10	216	-77.091%
2025-12-23	8.4400	8.4400	8.2400	8.2400	-9.451%	60	216	-77.063%
2025-12-15	9.1000	9.1000	9.1000	9.1000	-1.515%	30	236	-79.231%
2025-12-12	9.2400	9.2400	9.2400	9.2400	-0.645%	10	266	-79.545%
2025-12-09	9.5000	9.5000	9.3000	9.3000	-1.587%	85	266	-79.677%
2025-12-05	9.5900	9.5900	9.4500	9.4500	-3.077%	31	266	-80.000%
2025-12-04	9.7500	9.7500	9.7500	9.7500	-1.116%	3	267	-80.615%
2025-10-28	9.8600	9.8600	9.8600	9.8600	+2.388%	5	264	-80.832%
2025-10-27	9.7500	9.7500	9.6200	9.6300	-9.662%	24	264	-80.374%
2025-10-20	10.6600	10.6600	10.6600	10.6600	-3.964%	1	264	-82.270%
2025-10-15	11.1100	11.1100	11.1000	11.1000	+5.815%	26	265	-82.973%
2025-10-07	10.4900	10.4900	10.4900	10.4900	+0.865%	1	239	-81.983%
2025-10-06	10.4000	10.4000	10.4000	10.4000	0.000%	1	239	-81.827%
2025-09-30	10.4000	10.4000	10.4000	10.4000	+3.483%	2	238	-81.827%
2025-09-24	10.0500	10.0500	10.0500	10.0500	-1.471%	2	236	-81.194%
2025-09-23	10.2000	10.2000	10.2000	10.2000	0.000%	14	237	-81.471%
2025-09-22	10.2000	10.2000	10.2000	10.2000	-5.116%	1	237	-81.471%
2025-09-15	10.5500	10.7500	10.5500	10.7500	-4.867%	20	236	-82.419%
2025-09-12	11.1600	11.3000	11.1600	11.3000	-9.455%	16	256	-83.274%
2025-09-11	12.4800	12.4800	12.4800	12.4800	-1.577%	3	257	-84.856%
2025-09-10	12.9000	12.9000	12.6800	12.6800	-11.761%	2	260	-85.095%
2025-09-02	14.3700	14.3700	14.3700	14.3700	+5.662%	1	261	-86.848%
2025-08-27	13.6000	13.6000	13.6000	13.6000	-5.556%	3	260	-86.103%
2025-08-22	14.4000	14.4000	14.4000	14.4000	+0.982%	1	258	-86.875%
2025-08-18	14.2600	14.2600	14.2600	14.2600	-3.322%	2	258	-86.746%
2025-08-11	14.7500	14.7500	14.7500	14.7500	-5.084%	1	258	-87.186%
2025-08-07	15.5400	15.5400	15.5400	15.5400	-1.646%	5	258	-87.838%
2025-08-06	15.8500	15.8500	15.7000	15.8000	-4.126%	4	261	-88.038%
2025-08-05	16.3200	16.4800	16.3200	16.4800	-0.723%	2	261	-88.532%
2025-08-04	16.6000	16.6000	16.6000	16.6000	-3.207%	2	261	-88.614%
2025-08-01	17.0200	17.1500	17.0200	17.1500	+6.721%	2	259	-88.980%
2025-07-31	15.9200	16.0700	15.9200	16.0700	+8.070%	2	259	-88.239%
2025-07-28	15.3400	15.3400	14.8700	14.8700	-3.127%	30	259	-87.290%
2025-07-25	15.9000	15.9000	15.3500	15.3500	-1.729%	32	254	-87.687%
2025-07-23	15.6200	15.6200	15.6200	15.6200	-0.510%	21	251	-87.900%
2025-07-22	15.9400	15.9400	15.7000	15.7000	-2.847%	22	230	-87.962%
2025-07-18	16.0100	16.1600	16.0100	16.1600	-2.943%	22	229	-88.304%
2025-07-16	16.6500	16.6500	16.6500	16.6500	-2.059%	2	229	-88.649%
2025-07-14	16.7600	17.0000	16.7600	17.0000	+0.118%	44	229	-88.882%
2025-07-10	17.3100	17.3900	16.9300	16.9800	-5.193%	84	187	-88.869%
2025-07-09	18.0500	18.0500	17.8900	17.9100	-1.863%	84	155	-89.447%
2025-07-08	18.8700	18.8700	18.2500	18.2500	-10.099%	10	121	-89.644%
2025-07-07	20.3000	20.3000	20.3000	20.3000	+10.386%	1	121	-90.690%
2025-07-03	18.7000	18.7000	18.3900	18.3900	-2.544%	70	120	-89.723%
2025-07-02	18.8500	18.8800	18.8500	18.8700	+0.106%	40	120	-89.984%
2025-06-30	19.1500	19.1500	18.8500	18.8500	-0.894%	4	123	-89.973%
2025-06-24	19.2000	19.2000	18.8100	19.0200	-0.575%	30	119	-90.063%
2025-06-23	19.5000	19.5000	19.1300	19.1300	-9.764%	20	91	-90.120%
2025-06-18	21.0800	21.2000	21.0800	21.2000	-4.246%	2	109	-91.085%
2025-06-17	22.0200	22.1400	22.0200	22.1400	-13.448%	2	109	-91.463%
2025-06-05	22.4000	25.5800	22.1000	25.5800	+22.981%	5	109	-92.611%
2025-06-02	20.8000	20.8000	20.8000	20.8000	+5.316%	10	108	-90.913%
2025-05-30	19.4200	19.7500	19.4200	19.7500	+2.758%	14	118	-90.430%
2025-05-29	19.2200	19.2200	19.2200	19.2200	-2.437%	20	116	-90.166%
2025-05-27	19.9500	19.9500	19.5500	19.7000	-3.337%	53	96	-90.406%
2025-05-22	20.3800	20.3800	20.3800	20.3800	+0.295%	1	89	-90.726%
2025-05-16	20.5700	20.5700	20.3200	20.3200	-2.589%	120	89	-90.699%
2025-05-15	20.8600	20.8600	20.8600	20.8600	-1.137%	9	90	-90.940%
2025-05-14	20.8900	21.1000	20.8900	21.1000	-0.706%	31	90	-91.043%
2025-05-13	22.6000	22.6500	21.0400	21.2500	-8.128%	52	115	-91.106%
2025-05-12	23.1300	23.1300	23.1300	23.1300	-7.591%	1	105	-91.829%
2025-05-09	25.2200	25.2200	25.0300	25.0300	-2.796%	90	105	-92.449%
2025-05-08	26.2500	26.3500	25.5800	25.7500	-6.872%	87	106	-92.660%
2025-05-05	27.6500	27.6500	27.6500	27.6500	+4.616%	1	130	-93.165%
2025-05-02	26.4300	26.4300	26.4300	26.4300	-3.258%	62	130	-92.849%
2025-04-29	27.2600	27.3200	27.2600	27.3200	+2.591%	17	130	-93.082%
2025-04-28	26.6300	26.6300	26.6300	26.6300	-2.987%	1	131	-92.903%
2025-04-25	30.1900	30.1900	27.4200	27.4500	-14.406%	56	132	-93.115%
2025-04-23	32.0700	32.0700	32.0700	32.0700	-15.827%	9	116	-94.107%
2025-04-21	37.9500	38.1000	37.9500	38.1000	+7.840%	3	116	-95.039%
2025-04-17	35.3300	35.3300	35.3300	35.3300	-0.675%	1	115	-94.650%
2025-04-16	35.5700	35.5700	35.5700	35.5700	-1.029%	1	115	-94.687%
2025-04-14	35.9400	35.9400	35.9400	35.9400	+0.983%	3	114	-94.741%
2025-04-11	35.5900	35.5900	35.5900	35.5900	-7.148%	10	115	-94.690%
2025-04-10	38.3300	38.3300	38.3300	38.3300	-1.718%	5	115	-95.069%
2025-04-08	36.5900	39.0000	36.5900	39.0000	-6.092%	27	110	-95.154%
2025-04-07	44.5000	44.5000	41.0000	41.5300	+7.174%	15	122	-95.449%
2025-04-04	37.6700	39.0500	37.3500	38.7500	+18.502%	56	126	-95.123%
2025-04-03	33.3500	33.3500	32.7000	32.7000	+6.341%	6	112	-94.220%
2025-04-02	30.7500	30.7500	30.7500	30.7500	-2.536%	2	106	-93.854%
2025-04-01	31.6500	31.6500	31.5000	31.5500	-6.519%	12	104	-94.010%
2025-03-31	36.2000	36.4500	33.7500	33.7500	+1.504%	23	104	-94.400%
2025-03-28	31.8000	33.2500	29.9600	33.2500	+6.913%	106	113	-94.316%
2025-03-27	29.9000	31.1000	29.3200	31.1000	-2.109%	20	113	-93.923%
2025-03-26	30.7700	31.7700	30.7700	31.7700	+7.331%	38	109	-94.051%
2025-03-25	30.7900	30.7900	29.6000	29.6000	-3.896%	4	74	-93.615%
2025-03-24	31.6200	31.6200	30.8000	30.8000	-9.942%	28	72	-93.864%
2025-03-21	35.4000	35.4400	34.2000	34.2000	-6.634%	10	65	-94.474%
2025-03-20	36.5000	36.8600	36.5000	36.6300	-0.164%	14	62	-94.840%
2025-03-19	36.3500	36.6900	36.3500	36.6900	+4.829%	6	51	-94.849%
2025-03-17	35.0000	35.0000	35.0000	35.0000	+3.642%	1	46	-94.600%
2025-03-14	33.7700	33.7700	33.7700	33.7700	-15.575%	16	45	-94.403%
2025-03-11	38.7500	40.0000	38.2800	40.0000	0.000%	23	37	-95.275%
2025-03-10	32.5000	40.0000	32.5000	40.0000	+31.622%	3	15	-95.275%
2025-03-07	31.0000	31.0000	30.3900	30.3900	+12.223%	8	14	-93.781%
2025-03-04	30.0500	30.1200	27.0800	27.0800	+0.932%	5	13	-93.021%
2025-03-03	25.8500	26.8300	25.8500	26.8300	+3.391%	9	9	-92.956%
2025-02-28	25.9500	25.9500	25.9500	25.9500	+6.658%	2	2	-92.717%
2025-02-27	24.3300	24.3300	24.3300	24.3300	0.000%	1	1	-92.232%