Dark

TSLA20270617P170
TSLA Jun 17 2027 170.00 Put (TSLA270617P00170000)
option OPRA

EOD

Sep 17, 2026

2.31-7.600%(-0.19)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.3800	2.3800	2.2800	2.3100	-7.600%	28	1,014	0.000%
2026-09-11	2.4700	2.5000	2.4700	2.5000	-1.575%	16	1,028	-7.600%
2026-09-10	2.4400	2.5400	2.3900	2.5400	+4.527%	38	1,030	-9.055%
2026-09-09	2.4300	2.4300	2.4300	2.4300	-0.410%	1	1,033	-4.938%
2026-09-08	2.4400	2.4400	2.4400	2.4400	+6.087%	2	1,033	-5.328%
2026-09-03	2.3700	2.3700	2.3000	2.3000	-16.364%	19	1,033	+0.435%
2026-09-02	2.7500	2.7500	2.7500	2.7500	+9.562%	10	1,034	-16.000%
2026-09-01	2.5100	2.5100	2.5100	2.5100	-19.032%	1	1,033	-7.968%
2026-08-26	3.1000	3.1000	3.1000	3.1000	+2.990%	1	1,033	-25.484%
2026-08-24	3.0700	3.0700	2.9500	3.0100	+1.007%	259	1,033	-23.256%
2026-08-21	2.9800	2.9800	2.9800	2.9800	-14.121%	1	1,046	-22.483%
2026-08-20	3.4700	3.4700	3.4700	3.4700	+7.764%	1	1,046	-33.429%
2026-08-19	3.2700	3.2700	3.2000	3.2200	-5.294%	32	1,045	-28.261%
2026-08-17	3.4000	3.4000	3.4000	3.4000	-2.017%	1	1,046	-32.059%
2026-08-14	3.4200	3.4700	3.4200	3.4700	-9.399%	300	1,046	-33.429%
2026-08-12	3.9000	3.9000	3.8300	3.8300	-3.769%	20	1,277	-39.687%
2026-08-11	3.9900	3.9900	3.9800	3.9800	-2.927%	4	1,278	-41.960%
2026-08-10	4.2500	4.2500	4.1000	4.1000	-7.865%	51	1,281	-43.659%
2026-08-07	4.8000	4.8000	4.3900	4.4500	-8.811%	184	1,261	-48.090%
2026-08-06	4.8800	4.8800	4.8800	4.8800	-1.414%	4	1,090	-52.664%
2026-08-05	4.9500	4.9500	4.9500	4.9500	-3.883%	1	1,088	-53.333%
2026-08-04	5.1500	5.1500	5.1500	5.1500	-7.871%	22	1,087	-55.146%
2026-08-03	5.5900	5.5900	5.5900	5.5900	-7.756%	1	1,065	-58.676%
2026-07-31	5.9000	6.0700	5.9000	6.0600	-2.258%	11	1,064	-61.881%
2026-07-30	6.0900	6.2000	6.0900	6.2000	-6.061%	2	1,054	-62.742%
2026-07-29	6.6000	6.6000	6.6000	6.6000	+3.937%	18	1,053	-65.000%
2026-07-28	6.3000	6.3500	6.3000	6.3500	+0.794%	4	1,053	-63.622%
2026-07-27	6.3000	6.3000	6.3000	6.3000	-2.326%	22	1,057	-63.333%
2026-07-24	6.3100	6.4500	6.3100	6.4500	+19.444%	34	1,038	-64.186%
2026-07-23	4.7500	5.6500	4.7000	5.4000	+45.946%	19	1,038	-57.222%
2026-07-22	3.5700	3.7000	3.5600	3.7000	-1.070%	5	1,038	-37.568%
2026-07-21	3.7400	3.7400	3.7400	3.7400	+3.889%	1	1,034	-38.235%
2026-07-10	3.6000	3.6000	3.6000	3.6000	-15.493%	10	1,034	-35.833%
2026-07-09	4.2600	4.2600	4.2600	4.2600	+10.649%	10	1,044	-45.775%
2026-07-01	3.8500	3.8500	3.8500	3.8500	-10.047%	5	1,039	-40.000%
2026-06-30	4.2800	4.2800	4.2800	4.2800	-15.248%	3	1,039	-46.028%
2026-06-24	5.0500	5.0500	5.0500	5.0500	-7.339%	1	1,039	-54.257%
2026-06-12	5.4500	5.4500	5.4500	5.4500	-7.939%	5	1,039	-57.615%
2026-06-11	5.9200	5.9200	5.9200	5.9200	-2.149%	10	1,039	-60.980%
2026-06-09	6.0500	6.0500	6.0500	6.0500	+2.024%	15	1,039	-61.818%
2026-06-05	4.8100	5.9300	4.8100	5.9300	+18.600%	9	1,024	-61.046%
2026-06-01	5.0000	5.0000	5.0000	5.0000	+4.167%	1	1,021	-53.800%
2026-05-29	4.8000	4.8000	4.8000	4.8000	-2.041%	1	1,021	-51.875%
2026-05-28	4.9000	4.9000	4.9000	4.9000	-2.000%	1	1,021	-52.857%
2026-05-27	4.8800	5.0000	4.8800	5.0000	-0.990%	4	1,021	-53.800%
2026-05-22	5.0500	5.0500	5.0500	5.0500	-4.896%	1	1,024	-54.257%
2026-05-21	5.3100	5.3100	5.3100	5.3100	-3.455%	4	1,023	-56.497%
2026-05-20	5.5000	5.5000	5.5000	5.5000	-7.563%	1	1,023	-58.000%
2026-05-19	5.9500	5.9500	5.9500	5.9500	+14.423%	1	1,023	-61.176%
2026-05-18	5.2000	5.2000	5.2000	5.2000	+4.000%	1	1,023	-55.577%
2026-05-13	5.0000	5.0000	5.0000	5.0000	-4.762%	1	1,023	-53.800%
2026-05-12	5.1000	5.2600	5.1000	5.2500	+6.491%	19	1,023	-56.000%
2026-05-11	5.1000	5.1000	4.9300	4.9300	-1.793%	547	1,023	-53.144%
2026-05-08	4.8800	5.0200	4.8800	5.0200	-0.594%	5	997	-53.984%
2026-05-07	4.9500	5.0600	4.9500	5.0500	-9.821%	22	995	-54.257%
2026-05-06	5.4500	5.6000	5.4500	5.6000	+1.818%	11	1,009	-58.750%
2026-05-05	5.5000	5.5000	5.5000	5.5000	+6.796%	1	1,009	-58.000%
2026-05-01	5.1500	5.1500	5.1500	5.1500	-14.735%	1	1,009	-55.146%
2026-04-28	6.0000	6.0600	6.0000	6.0400	-7.504%	300	1,009	-61.755%
2026-04-27	6.3800	6.6200	6.3800	6.5300	+3.160%	5	769	-64.625%
2026-04-24	6.3000	6.3300	6.3000	6.3300	-2.012%	3	764	-63.507%
2026-04-23	6.4100	6.6500	6.3500	6.4600	-3.148%	28	763	-64.241%
2026-04-16	6.6900	6.7200	6.6700	6.6700	-3.052%	3	735	-65.367%
2026-04-15	6.9100	7.0000	6.8800	6.8800	-3.099%	14	733	-66.424%
2026-04-14	7.3000	7.3000	7.1000	7.1000	-14.458%	5	722	-67.465%
2026-04-10	8.3000	8.3000	8.3000	8.3000	-4.046%	5	724	-72.169%
2026-04-08	8.6500	8.6500	8.6500	8.6500	-12.004%	2	724	-73.295%
2026-04-07	9.7500	9.8300	9.7500	9.8300	+22.875%	4	724	-76.501%
2026-03-31	8.0000	8.0000	8.0000	8.0000	-11.111%	1	720	-71.125%
2026-03-27	8.6700	9.0000	8.6700	9.0000	+16.129%	2	720	-74.333%
2026-03-19	7.7500	7.7500	7.7500	7.7500	-5.488%	7	719	-70.194%
2026-03-09	8.2000	8.2000	8.2000	8.2000	+6.494%	1	720	-71.829%
2026-03-06	7.7000	7.7000	7.7000	7.7000	+7.692%	2	720	-70.000%
2026-03-04	7.2700	7.2700	7.1500	7.1500	-5.298%	2	720	-67.692%
2026-02-27	7.5500	7.5500	7.5500	7.5500	-1.948%	2	721	-69.404%
2026-02-18	7.7000	7.7000	7.7000	7.7000	-12.994%	1	723	-70.000%
2026-02-05	9.0500	9.0500	8.8000	8.8500	+12.025%	92	722	-73.898%
2026-01-29	7.9000	7.9000	7.9000	7.9000	+4.359%	1	636	-70.759%
2026-01-27	7.5700	7.5700	7.5700	7.5700	-1.046%	2	636	-69.485%
2026-01-21	7.6500	7.6500	7.6500	7.6500	-5.556%	1	636	-69.804%
2026-01-20	8.0500	8.1000	8.0500	8.1000	-3.571%	94	637	-71.481%
2026-01-14	8.4000	8.4000	8.4000	8.4000	+1.205%	1	692	-72.500%
2026-01-12	8.3000	8.3000	8.3000	8.3000	-9.978%	1	691	-72.169%
2026-01-07	9.2200	9.2200	9.2200	9.2200	-0.108%	1	690	-74.946%
2025-12-30	9.2300	9.2300	9.2300	9.2300	+2.556%	1	690	-74.973%
2025-12-29	9.0000	9.0000	9.0000	9.0000	+1.466%	1	690	-74.333%
2025-12-26	8.8700	8.8700	8.8700	8.8700	-6.632%	2	691	-73.957%
2025-12-18	9.3500	9.5000	9.3500	9.5000	-5.941%	2	691	-75.684%
2025-12-12	10.1000	10.1000	10.1000	10.1000	+1.000%	15	690	-77.129%
2025-12-05	10.0000	10.0000	10.0000	10.0000	-4.306%	1	690	-76.900%
2025-12-04	10.4500	10.4500	10.4500	10.4500	+1.456%	1	689	-77.895%
2025-12-03	10.5000	10.5000	10.3000	10.3000	-21.970%	101	688	-77.573%
2025-11-21	12.9700	13.2000	12.9700	13.2000	+11.111%	6	667	-82.500%
2025-11-20	11.7900	11.8800	11.7900	11.8800	-7.260%	4	668	-80.556%
2025-11-17	12.5200	12.8100	12.3500	12.8100	+20.282%	4	668	-81.967%
2025-10-29	10.7200	10.7200	10.6500	10.6500	-0.467%	2	668	-78.310%
2025-10-24	10.6600	10.7000	10.6600	10.7000	-5.727%	19	667	-78.411%
2025-10-02	11.2500	11.3500	11.2500	11.3500	+7.583%	20	670	-79.648%
2025-10-01	10.8000	10.8000	10.5500	10.5500	-4.955%	38	680	-78.104%
2025-09-30	11.1000	11.1000	11.1000	11.1000	+3.738%	2	717	-79.189%
2025-09-24	10.8500	10.8500	10.7000	10.7000	-4.889%	39	717	-78.411%
2025-09-23	11.2500	11.2500	11.2500	11.2500	+3.687%	2	721	-79.467%
2025-09-22	10.5000	10.8500	10.5000	10.8500	-0.913%	23	719	-78.710%
2025-09-19	11.1500	11.1500	10.9500	10.9500	+0.551%	18	728	-78.904%
2025-09-18	10.8900	10.8900	10.8900	10.8900	-3.628%	6	725	-78.788%
2025-09-15	11.3000	11.3000	11.3000	11.3000	-6.379%	1	731	-79.558%
2025-09-12	12.0700	12.0700	12.0700	12.0700	-13.786%	2	730	-80.862%
2025-09-09	14.0000	14.0000	14.0000	14.0000	-3.114%	4	728	-83.500%
2025-09-05	14.4500	14.4500	14.4500	14.4500	-3.215%	6	726	-84.014%
2025-09-04	15.2500	15.2500	14.9300	14.9300	-0.134%	4	726	-84.528%
2025-09-03	14.9500	14.9500	14.9500	14.9500	-4.959%	2	726	-84.548%
2025-09-02	15.9800	16.1100	15.4700	15.7300	+2.743%	96	724	-85.315%
2025-08-29	15.3700	15.4000	15.3000	15.3100	+5.223%	54	623	-84.912%
2025-08-27	14.6000	14.6000	14.5500	14.5500	-4.777%	4	623	-84.124%
2025-08-22	15.2800	15.2800	15.2800	15.2800	-2.984%	1	625	-84.882%
2025-08-15	15.7500	15.7500	15.7500	15.7500	+0.639%	2	625	-85.333%
2025-08-14	15.6500	15.6500	15.6500	15.6500	+0.321%	9	623	-85.240%
2025-08-13	15.6000	15.6000	15.6000	15.6000	0.000%	3	623	-85.192%
2025-08-12	16.1500	16.1500	15.6000	15.6000	-4.294%	322	620	-85.192%
2025-08-08	15.8600	16.3000	15.8600	16.3000	-2.102%	37	326	-85.828%
2025-08-06	16.6500	16.6500	16.6500	16.6500	-6.144%	1	306	-86.126%
2025-08-05	17.7900	17.7900	17.5700	17.7400	-2.795%	3	307	-86.979%
2025-08-01	18.2500	18.2500	18.2500	18.2500	+10.539%	4	306	-87.342%
2025-07-31	16.5100	16.5100	16.5100	16.5100	+0.671%	2	306	-86.008%
2025-07-30	16.3000	16.8000	16.3000	16.4000	0.000%	6	304	-85.915%
2025-07-29	16.4000	16.4000	16.4000	16.4000	+0.613%	8	301	-85.915%
2025-07-28	16.3000	16.3000	16.3000	16.3000	-2.220%	1	293	-85.828%
2025-07-25	16.6700	16.6700	16.6700	16.6700	-3.586%	1	292	-86.143%
2025-07-24	17.6000	17.7800	17.2900	17.2900	+2.308%	23	292	-86.640%
2025-07-23	16.9000	16.9000	16.9000	16.9000	-0.471%	2	287	-86.331%
2025-07-22	16.8100	16.9800	16.8100	16.9800	-1.793%	2	285	-86.396%
2025-07-21	17.2900	17.2900	17.2700	17.2900	-0.746%	5	285	-86.640%
2025-07-18	17.4100	17.4200	17.4100	17.4200	-2.573%	3	280	-86.739%
2025-07-17	18.1000	18.1000	17.8500	17.8800	-1.215%	3	277	-87.081%
2025-07-16	18.1000	18.1000	18.1000	18.1000	-2.426%	5	277	-87.238%
2025-07-15	18.5500	18.5500	18.5500	18.5500	+1.644%	2	282	-87.547%
2025-07-14	18.2500	18.2500	18.2500	18.2500	-0.545%	2	284	-87.342%
2025-07-11	18.3500	18.3500	18.3500	18.3500	-0.272%	5	286	-87.411%
2025-07-10	18.4000	18.4000	18.4000	18.4000	-6.122%	7	291	-87.446%
2025-07-08	19.6000	19.6000	19.6000	19.6000	-4.623%	8	291	-88.214%
2025-07-02	21.0200	21.2700	20.5500	20.5500	-4.419%	6	283	-88.759%
2025-07-01	22.0000	22.0000	21.5000	21.5000	+5.911%	135	292	-89.256%
2025-06-30	20.3000	20.3000	20.3000	20.3000	-5.581%	5	277	-88.621%
2025-06-25	21.5000	21.5000	21.5000	21.5000	+6.173%	5	272	-89.256%
2025-06-24	20.1500	20.2500	20.1500	20.2500	-0.978%	2	267	-88.593%
2025-06-23	20.4500	20.4500	20.4500	20.4500	-10.228%	10	266	-88.704%
2025-06-18	22.7800	22.7800	22.7800	22.7800	-3.393%	1	272	-89.860%
2025-06-17	23.4700	23.5800	23.4700	23.5800	-1.954%	2	272	-90.204%
2025-06-13	24.0500	24.0500	24.0500	24.0500	+1.993%	10	272	-90.395%
2025-06-11	23.6000	23.6000	23.4700	23.5800	-13.563%	7	267	-90.204%
2025-06-05	23.8600	27.2800	23.6500	27.2800	+31.787%	7	264	-91.532%
2025-06-03	20.7000	20.7000	20.7000	20.7000	-3.586%	10	267	-88.841%
2025-06-02	21.3000	21.4700	21.3000	21.4700	-0.140%	10	276	-89.241%
2025-05-30	22.1500	22.1500	21.5000	21.5000	+2.772%	12	272	-89.256%
2025-05-29	20.9200	20.9200	20.9200	20.9200	-0.618%	1	274	-88.958%
2025-05-27	21.0500	21.0500	21.0500	21.0500	-4.535%	2	274	-89.026%
2025-05-22	22.0800	22.0800	22.0500	22.0500	-3.712%	7	272	-89.524%
2025-05-21	21.7000	22.9000	21.7000	22.9000	+4.566%	10	272	-89.913%
2025-05-20	21.6000	21.9000	21.6000	21.9000	-4.700%	7	262	-89.452%
2025-05-19	22.9800	22.9800	22.9800	22.9800	+1.681%	1	255	-89.948%
2025-05-15	22.6000	22.6000	22.6000	22.6000	+1.164%	1	255	-89.779%
2025-05-14	22.2500	22.8500	22.2500	22.3400	-1.802%	6	255	-89.660%
2025-05-13	23.4000	23.5000	22.5000	22.7500	-5.992%	152	253	-89.846%
2025-05-12	24.9000	24.9000	24.2000	24.2000	-10.137%	14	233	-90.455%
2025-05-09	26.8400	26.9500	26.7300	26.9300	-1.536%	72	234	-91.422%
2025-05-08	27.3500	27.3500	27.3500	27.3500	-4.404%	4	229	-91.554%
2025-05-05	28.6100	28.6100	28.6100	28.6100	+2.179%	1	227	-91.926%
2025-05-02	28.0000	28.0000	28.0000	28.0000	-4.794%	2	227	-91.750%
2025-05-01	29.4100	29.4100	29.4100	29.4100	-0.204%	4	228	-92.146%
2025-04-30	30.5300	30.5300	29.4700	29.4700	+0.409%	26	228	-92.162%
2025-04-29	29.3500	29.3500	29.3500	29.3500	-1.045%	3	227	-92.129%
2025-04-28	29.0000	29.6600	29.0000	29.6600	+0.713%	13	230	-92.212%
2025-04-25	31.8800	31.8800	29.4000	29.4500	-11.826%	126	233	-92.156%
2025-04-23	33.2600	34.2000	33.2000	33.4000	-11.076%	41	198	-93.084%
2025-04-22	37.5600	37.5600	37.5600	37.5600	-7.122%	1	164	-93.850%
2025-04-21	40.2300	40.5000	40.2300	40.4400	+8.710%	7	164	-94.288%
2025-04-17	37.2000	37.2000	37.2000	37.2000	-2.618%	1	164	-93.790%
2025-04-10	40.5300	40.5300	38.2000	38.2000	+5.525%	6	164	-93.953%
2025-04-09	43.0000	43.0000	36.2000	36.2000	-15.519%	4	169	-93.619%
2025-04-08	42.3000	42.8500	42.3000	42.8500	-5.367%	3	169	-94.609%
2025-04-07	45.2800	45.2800	45.2800	45.2800	+9.796%	5	171	-94.898%
2025-04-04	38.8800	42.9800	38.8800	41.2400	+16.860%	26	171	-94.399%
2025-04-03	36.0000	36.0000	35.2900	35.2900	+8.886%	8	176	-93.454%
2025-04-02	33.0500	33.0500	32.4100	32.4100	-3.051%	51	180	-92.873%
2025-04-01	34.6000	34.6000	33.4300	33.4300	-9.989%	60	180	-93.090%
2025-03-31	37.1400	37.1400	37.1400	37.1400	+5.212%	5	180	-93.780%
2025-03-28	35.1000	35.3000	35.0700	35.3000	+6.808%	16	185	-93.456%
2025-03-27	32.5800	33.1800	31.2000	33.0500	-2.016%	19	183	-93.011%
2025-03-26	33.4000	33.9300	33.4000	33.7300	+7.798%	3	174	-93.151%
2025-03-25	32.3400	32.3400	31.2900	31.2900	-3.366%	39	173	-92.617%
2025-03-24	33.7500	33.8100	32.3800	32.3800	-10.056%	326	170	-92.866%
2025-03-21	36.6100	36.6100	36.0000	36.0000	-7.692%	528	384	-93.583%
2025-03-20	39.5000	39.5000	38.8400	39.0000	+4.000%	13	134	-94.077%
2025-03-19	37.5000	37.5000	37.5000	37.5000	-9.201%	1	123	-93.840%
2025-03-18	41.3000	41.3000	41.3000	41.3000	+12.381%	1	122	-94.407%
2025-03-17	36.7500	36.7500	36.7500	36.7500	+2.311%	1	121	-93.714%
2025-03-14	37.7500	37.7500	35.9200	35.9200	-9.749%	40	121	-93.569%
2025-03-13	39.8000	39.8000	39.8000	39.8000	+6.846%	1	122	-94.196%
2025-03-12	37.2500	37.2500	37.2500	37.2500	-11.897%	5	122	-93.799%
2025-03-11	41.9700	42.2800	40.1300	42.2800	+1.197%	43	125	-94.536%
2025-03-10	35.4700	41.8200	35.4700	41.7800	+29.752%	40	118	-94.471%
2025-03-07	31.5500	34.0000	31.5500	32.2000	+1.834%	46	88	-92.826%
2025-03-06	29.6200	31.6200	29.6200	31.6200	+9.792%	5	63	-92.694%
2025-03-05	29.7200	29.7200	28.8000	28.8000	+0.035%	2	63	-91.979%
2025-03-04	31.3800	32.3600	28.7900	28.7900	-0.724%	6	63	-91.976%
2025-03-03	25.6000	29.0000	25.1400	29.0000	+5.340%	7	62	-92.034%
2025-02-28	26.1000	27.6000	26.1000	27.5300	+11.367%	8	59	-91.609%
2025-02-26	23.0000	24.7200	23.0000	24.7200	+4.084%	3	58	-90.655%
2025-02-25	23.7500	23.9200	22.9800	23.7500	+17.284%	11	59	-90.274%
2025-02-24	20.2500	20.2500	20.2500	20.2500	+3.899%	5	55	-88.593%
2025-02-21	18.7000	19.4900	18.7000	19.4900	+6.503%	32	55	-88.148%
2025-02-20	18.1200	18.8900	18.1200	18.3000	+0.993%	10	53	-87.377%
2025-02-19	17.9500	18.1200	17.8900	18.1200	-0.984%	7	55	-87.252%
2025-02-18	18.7500	18.7500	18.3000	18.3000	-4.737%	7	62	-87.377%
2025-02-14	18.7500	19.3500	18.7500	19.2100	-0.826%	54	57	-87.975%
2025-02-13	19.3500	19.3700	18.9800	19.3700	+0.363%	24	41	-88.074%
2025-02-12	19.8000	19.8000	19.3000	19.3000	-6.311%	17	41	-88.031%
2025-02-11	18.6900	21.1000	18.6900	20.6000	+13.187%	31	48	-88.786%
2025-02-10	18.2000	18.2000	18.2000	18.2000	+7.692%	1	24	-87.308%
2025-02-07	16.8900	16.9000	16.8900	16.9000	-3.977%	8	23	-86.331%
2025-02-06	18.0000	18.0000	17.6000	17.6000	+2.924%	5	25	-86.875%
2025-02-05	16.4000	17.1000	16.4000	17.1000	+5.882%	2	21	-86.491%
2025-02-04	16.5000	16.5000	16.1500	16.1500	-5.000%	19	20	-85.697%
2025-02-03	17.0000	17.0000	17.0000	17.0000	+15.020%	1	2	-86.412%
2025-01-31	14.7800	14.7800	14.7800	14.7800	0.000%	2	1	-84.371%