Dark

TSLA20270617P175
TSLA Jun 17 2027 175.00 Put (TSLA270617P00175000)
option OPRA

EOD

Sep 21, 2026

2.45-7.547%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	2.4500	2.4500	2.4500	2.4500	-7.547%	1	3,129	0.000%
2026-09-18	2.5600	2.6500	2.5600	2.6500	+3.516%	7	3,130	-7.547%
2026-09-17	2.5800	2.5800	2.5600	2.5600	-4.833%	15	3,130	-4.297%
2026-09-14	2.8500	2.8500	2.6900	2.6900	-1.465%	6	3,125	-8.922%
2026-09-11	2.7300	2.7300	2.7300	2.7300	-1.799%	1	3,131	-10.256%
2026-09-10	2.8400	2.8400	2.6400	2.7800	+6.107%	22	3,132	-11.871%
2026-09-09	2.5900	2.6300	2.5900	2.6200	+4.800%	25	3,134	-6.489%
2026-09-08	2.5000	2.5000	2.5000	2.5000	-8.759%	1	3,149	-2.000%
2026-09-04	2.6900	2.7400	2.6900	2.7400	+1.859%	18	3,132	-10.584%
2026-09-03	2.6500	2.6900	2.6500	2.6900	-6.920%	11	3,132	-8.922%
2026-09-02	2.9900	3.0500	2.8900	2.8900	-0.687%	13	3,142	-15.225%
2026-09-01	3.0600	3.0600	2.9100	2.9100	0.000%	9	3,144	-15.808%
2026-08-31	3.0300	3.0500	2.9100	2.9100	-9.063%	37	3,133	-15.808%
2026-08-28	3.2000	3.2000	3.2000	3.2000	-1.538%	2	3,133	-23.438%
2026-08-27	3.2500	3.2500	3.2500	3.2500	-2.695%	29	3,133	-24.615%
2026-08-25	3.3400	3.3400	3.3400	3.3400	-4.298%	14	3,133	-26.647%
2026-08-24	3.4200	3.4900	3.3500	3.4900	+2.950%	10	3,129	-29.799%
2026-08-21	3.5000	3.5000	3.3900	3.3900	-12.176%	51	3,130	-27.729%
2026-08-20	3.7900	3.8600	3.7900	3.8600	+7.222%	2	3,155	-36.528%
2026-08-19	3.5800	3.6200	3.5400	3.6000	-4.000%	44	3,155	-31.944%
2026-08-17	3.7800	3.7800	3.7500	3.7500	0.000%	11	3,167	-34.667%
2026-08-14	3.7500	3.7500	3.7500	3.7500	-1.832%	2	3,168	-34.667%
2026-08-13	3.9000	3.9000	3.8200	3.8200	-9.048%	29	3,168	-35.864%
2026-08-12	4.3400	4.3400	4.1800	4.2000	-3.448%	304	3,168	-41.667%
2026-08-11	4.3500	4.3500	4.3500	4.3500	-4.396%	15	2,880	-43.678%
2026-08-10	4.6500	4.6500	4.5500	4.5500	-8.081%	26	2,865	-46.154%
2026-08-07	4.9500	4.9500	4.9500	4.9500	-10.650%	15	2,839	-50.505%
2026-08-06	5.6000	5.6000	5.5400	5.5400	+0.727%	205	2,824	-55.776%
2026-08-05	5.5000	5.5000	5.5000	5.5000	-1.786%	15	2,672	-55.455%
2026-08-04	5.7000	5.7000	5.6000	5.6000	-15.789%	22	2,657	-56.250%
2026-07-31	6.4500	6.7000	6.4500	6.6500	-3.623%	22	2,638	-63.158%
2026-07-30	6.9000	6.9000	6.9000	6.9000	-5.479%	1	2,617	-64.493%
2026-07-29	7.3000	7.3000	7.3000	7.3000	0.000%	77	2,616	-66.438%
2026-07-28	7.3000	7.3000	7.3000	7.3000	+2.817%	1	2,569	-66.438%
2026-07-27	6.7000	7.1000	6.7000	7.1000	-0.838%	2	2,569	-65.493%
2026-07-24	6.7000	7.1600	6.7000	7.1600	+15.113%	124	2,568	-65.782%
2026-07-23	5.1500	6.2200	5.1000	6.2200	+53.580%	41	2,446	-60.611%
2026-07-22	4.0500	4.0500	4.0500	4.0500	-2.878%	1	2,432	-39.506%
2026-07-21	4.1700	4.1700	4.1700	4.1700	-2.797%	1	2,432	-41.247%
2026-07-20	4.1200	4.3000	4.1200	4.2900	-4.667%	4	2,432	-42.890%
2026-07-08	4.5000	4.5100	4.3000	4.5000	+3.448%	26	2,430	-45.556%
2026-07-07	4.3100	4.3500	4.1000	4.3500	+6.098%	71	2,455	-43.678%
2026-07-06	4.1000	4.1000	4.1000	4.1000	-14.583%	25	2,524	-40.244%
2026-07-02	4.5000	4.8000	4.5000	4.8000	+17.073%	12	2,535	-48.958%
2026-07-01	4.2000	4.2000	4.0500	4.1000	-3.529%	50	2,535	-40.244%
2026-06-30	4.4800	4.4800	4.1500	4.2500	-10.714%	32	2,584	-42.353%
2026-06-29	4.7600	4.7600	4.7600	4.7600	-7.573%	1	2,595	-48.529%
2026-06-26	5.4900	5.4900	5.1500	5.1500	-6.364%	2	2,596	-52.427%
2026-06-24	5.3600	5.5000	5.3600	5.5000	+19.048%	38	2,596	-55.455%
2026-06-22	4.6200	4.6200	4.6200	4.6200	-14.444%	1	2,595	-46.970%
2026-06-18	5.3800	5.4000	5.3800	5.4000	+4.854%	2	2,591	-54.630%
2026-06-17	5.1500	5.1500	5.1500	5.1500	+4.251%	1	2,591	-52.427%
2026-06-16	4.9500	4.9500	4.9400	4.9400	-5.000%	11	2,591	-50.405%
2026-06-15	5.2000	5.2000	5.2000	5.2000	-19.505%	10	2,592	-52.885%
2026-06-11	6.4800	6.5500	6.3300	6.4600	-1.524%	54	2,592	-62.074%
2026-06-10	6.2000	6.7500	6.2000	6.5600	+1.235%	91	2,538	-62.652%
2026-06-09	6.5000	6.6600	6.4600	6.4800	+2.047%	27	2,447	-62.191%
2026-06-05	5.4500	6.3500	5.4500	6.3500	+17.593%	28	2,430	-61.417%
2026-06-01	5.3000	5.4000	5.2000	5.4000	+5.882%	14	2,431	-54.630%
2026-05-29	5.3400	5.3400	4.9500	5.1000	-3.774%	56	2,438	-51.961%
2026-05-27	5.3100	5.3100	5.2700	5.3000	0.000%	4	2,489	-53.774%
2026-05-26	5.4300	5.4400	5.3000	5.3000	-3.636%	116	2,493	-53.774%
2026-05-22	5.6000	5.6000	5.4300	5.5000	-2.655%	32	2,600	-55.455%
2026-05-21	5.7500	5.8000	5.6500	5.6500	-2.586%	37	2,632	-56.637%
2026-05-20	5.9100	5.9500	5.8000	5.8000	-5.074%	25	2,632	-57.759%
2026-05-19	5.9500	6.2000	5.9500	6.1100	+6.261%	30	2,673	-59.902%
2026-05-18	5.5100	5.9000	5.4900	5.7500	+5.505%	149	2,673	-57.391%
2026-05-15	5.4000	5.5000	5.3500	5.4500	+2.830%	233	2,673	-55.046%
2026-05-14	5.4500	5.4500	5.2500	5.3000	-2.752%	31	2,457	-53.774%
2026-05-13	5.5600	5.5700	5.4500	5.4500	-3.197%	52	2,436	-55.046%
2026-05-12	5.3500	5.6500	5.2800	5.6300	+6.026%	115	2,436	-56.483%
2026-05-11	5.3000	5.4000	5.2500	5.3100	-3.102%	190	2,436	-53.861%
2026-05-08	5.3700	5.4800	5.3500	5.4800	-3.860%	181	2,368	-55.292%
2026-05-07	5.5200	5.7000	5.5000	5.7000	-0.697%	770	2,207	-57.018%
2026-05-06	5.8200	5.9000	5.6500	5.7400	-1.880%	434	1,481	-57.317%
2026-05-05	5.8500	5.8500	5.8500	5.8500	-0.847%	1	1,102	-58.120%
2026-05-04	5.9000	5.9000	5.9000	5.9000	-1.667%	6	1,102	-58.475%
2026-05-01	6.0100	6.0500	6.0000	6.0000	-0.826%	16	1,116	-59.167%
2026-04-30	6.2500	6.3000	5.9500	6.0500	-3.968%	103	1,116	-59.504%
2026-04-29	6.3500	6.4000	6.2000	6.3000	-4.545%	22	1,176	-61.111%
2026-04-28	6.6000	6.7000	6.3500	6.6000	+1.072%	33	1,190	-62.879%
2026-04-27	6.6100	6.6200	6.4500	6.5300	-4.672%	67	1,157	-62.481%
2026-04-23	6.7700	6.9700	6.7700	6.8500	+2.239%	9	1,094	-64.234%
2026-04-22	6.8100	6.8100	6.6000	6.7000	-2.190%	129	1,085	-63.433%
2026-04-21	6.8600	6.9500	6.6800	6.8500	0.000%	150	974	-64.234%
2026-04-20	6.9500	7.0000	6.7500	6.8500	+1.481%	83	887	-64.234%
2026-04-17	6.8900	6.9200	6.5000	6.7500	-5.330%	31	810	-63.704%
2026-04-16	7.1300	7.2500	7.0900	7.1300	+1.857%	73	810	-65.638%
2026-04-15	7.1400	7.2500	6.9800	7.0000	-33.712%	80	744	-65.000%
2026-04-07	10.5600	10.5600	10.5600	10.5600	+5.918%	1	701	-76.799%
2026-04-06	9.9700	9.9700	9.9700	9.9700	+11.397%	1	701	-75.426%
2026-03-20	8.9500	8.9500	8.9500	8.9500	+19.016%	24	701	-72.626%
2026-03-18	7.5800	7.5800	7.5200	7.5200	-3.836%	5	677	-67.420%
2026-03-04	7.8200	7.8200	7.8200	7.8200	-13.208%	1	677	-68.670%
2026-03-03	8.7000	9.0100	8.6500	9.0100	+14.051%	241	677	-72.808%
2026-03-02	7.9000	7.9000	7.9000	7.9000	+1.935%	40	477	-68.987%
2026-02-20	7.7500	7.7500	7.7500	7.7500	-3.727%	1	437	-68.387%
2026-02-11	8.0500	8.0500	8.0500	8.0500	-13.904%	1	437	-69.565%
2026-02-05	9.3000	9.3500	9.3000	9.3500	+5.650%	10	436	-73.797%
2026-02-04	8.9500	8.9500	8.8500	8.8500	0.000%	2	426	-72.316%
2026-01-12	8.8500	8.8500	8.8500	8.8500	-1.117%	1	422	-72.316%
2026-01-09	8.9500	8.9500	8.9500	8.9500	-10.500%	3	422	-72.626%
2026-01-08	10.0000	10.0000	10.0000	10.0000	0.000%	3	425	-75.500%
2026-01-02	9.8600	10.0000	9.8600	10.0000	+1.010%	11	425	-75.500%
2025-12-30	9.9000	9.9000	9.9000	9.9000	+6.452%	20	425	-75.253%
2025-12-23	9.3000	9.3000	9.3000	9.3000	-9.002%	10	425	-73.656%
2025-12-16	10.4000	10.4000	10.2000	10.2200	-0.293%	58	425	-76.027%
2025-12-15	10.2500	10.2500	10.2500	10.2500	-2.844%	30	445	-76.098%
2025-12-09	10.8000	10.8000	10.5500	10.5500	-2.585%	81	445	-76.777%
2025-12-05	10.8600	10.8600	10.8300	10.8300	-19.179%	30	445	-77.378%
2025-11-06	13.4000	13.4000	13.4000	13.4000	+13.080%	1	471	-81.716%
2025-10-31	11.8500	11.8500	11.8500	11.8500	+8.219%	1	470	-79.325%
2025-10-28	10.9500	10.9500	10.9500	10.9500	-0.182%	3	470	-77.626%
2025-10-27	11.2100	11.2100	10.9700	10.9700	-12.590%	52	448	-77.666%
2025-10-03	12.5500	12.5500	12.5400	12.5500	+4.149%	4	448	-80.478%
2025-09-30	11.9000	12.0500	11.9000	12.0500	+3.080%	3	451	-79.668%
2025-09-19	11.9000	11.9000	11.6900	11.6900	-3.786%	28	449	-79.042%
2025-09-15	12.1500	12.1500	12.1500	12.1500	-5.814%	1	446	-79.835%
2025-09-12	12.9000	12.9000	12.9000	12.9000	-11.462%	1	446	-81.008%
2025-09-11	14.6100	14.6100	14.5700	14.5700	-6.302%	3	446	-83.185%
2025-09-05	15.1000	15.5500	15.1000	15.5500	-2.016%	15	448	-84.244%
2025-09-03	16.1000	16.1000	15.6000	15.8700	-0.439%	8	449	-84.562%
2025-08-26	15.9400	15.9400	15.9400	15.9400	-3.100%	1	452	-84.630%
2025-08-25	16.4500	16.4500	16.4500	16.4500	-10.109%	1	452	-85.106%
2025-08-20	18.1100	18.3000	18.1100	18.3000	+7.206%	3	453	-86.612%
2025-08-19	16.6000	17.0700	16.6000	17.0700	+1.910%	102	450	-85.647%
2025-08-18	16.7500	16.7500	16.7500	16.7500	-1.760%	2	490	-85.373%
2025-08-11	17.0500	17.0500	17.0000	17.0500	-3.125%	55	490	-85.630%
2025-08-08	17.4000	17.6000	17.4000	17.6000	-2.601%	11	471	-86.080%
2025-08-07	17.6000	18.0700	17.6000	18.0700	-5.045%	6	473	-86.442%
2025-08-05	18.9200	19.0300	18.9200	19.0300	+1.493%	2	469	-87.126%
2025-08-04	18.7000	18.7500	18.7000	18.7500	+4.749%	2	469	-86.933%
2025-07-30	17.9000	17.9000	17.9000	17.9000	+0.280%	3	470	-86.313%
2025-07-29	17.8500	17.8500	17.8500	17.8500	+4.203%	3	467	-86.275%
2025-07-28	17.5100	17.5100	17.1300	17.1300	-3.493%	31	467	-85.698%
2025-07-25	17.7500	17.7500	17.7500	17.7500	-7.311%	10	457	-86.197%
2025-07-24	19.1500	19.1500	19.1500	19.1500	+5.860%	1	457	-87.206%
2025-07-23	18.0000	18.0900	17.9200	18.0900	-0.055%	34	457	-86.457%
2025-07-22	18.2400	18.2400	18.0000	18.1000	-2.162%	12	468	-86.464%
2025-07-21	18.7000	18.7000	18.5000	18.5000	-0.804%	3	469	-86.757%
2025-07-18	18.4900	18.6500	18.4500	18.6500	-3.217%	23	469	-86.863%
2025-07-17	19.3100	19.5000	19.1500	19.2700	-0.155%	5	469	-87.286%
2025-07-16	19.1500	19.3000	19.1500	19.3000	-0.720%	2	467	-87.306%
2025-07-14	19.4400	19.4400	19.4400	19.4400	-0.968%	42	467	-87.397%
2025-07-10	20.0900	20.0900	19.6300	19.6300	-5.215%	74	467	-87.519%
2025-07-09	20.9500	20.9500	20.7100	20.7100	-2.127%	74	449	-88.170%
2025-07-08	21.1000	21.1600	21.1000	21.1600	0.000%	23	449	-88.422%
2025-07-03	21.5500	21.5500	21.1600	21.1600	-2.578%	70	433	-88.422%
2025-07-02	21.7200	21.7200	21.7200	21.7200	-5.277%	30	433	-88.720%
2025-07-01	23.2000	23.3000	22.9300	22.9300	+5.425%	197	424	-89.315%
2025-06-30	21.7500	21.7500	21.7500	21.7500	-0.911%	1	374	-88.736%
2025-06-26	21.9500	21.9500	21.9500	21.9500	-6.794%	1	374	-88.838%
2025-06-25	23.5500	23.5500	23.5500	23.5500	+8.776%	2	374	-89.597%
2025-06-24	21.5100	21.7000	21.5100	21.6500	-0.825%	20	374	-88.684%
2025-06-23	23.0700	23.0700	21.6700	21.8300	-7.578%	37	374	-88.777%
2025-06-20	23.6200	23.6200	23.6200	23.6200	-6.233%	10	374	-89.627%
2025-06-17	24.8800	25.1900	24.8800	25.1900	+3.962%	3	379	-90.274%
2025-06-16	24.2300	24.2300	24.2300	24.2300	-0.165%	1	379	-89.889%
2025-06-13	25.4200	25.4200	24.2700	24.2700	-4.260%	50	379	-89.905%
2025-06-12	25.3500	25.3500	25.3500	25.3500	+0.795%	1	389	-90.335%
2025-06-11	25.0400	25.1500	25.0400	25.1500	-0.984%	2	388	-90.258%
2025-06-10	25.4000	25.4000	25.4000	25.4000	-6.960%	1	388	-90.354%
2025-06-06	28.0500	28.0500	27.3000	27.3000	-13.333%	56	387	-91.026%
2025-06-05	25.4500	32.3600	25.2000	31.5000	+30.489%	5	375	-92.222%
2025-06-04	24.6000	24.6000	24.1400	24.1400	+6.578%	2	375	-89.851%
2025-06-03	22.0500	22.6500	21.7500	22.6500	+2.257%	50	375	-89.183%
2025-05-30	22.6000	22.6000	22.1500	22.1500	+1.095%	8	377	-88.939%
2025-05-29	21.9100	21.9100	21.9100	21.9100	-1.528%	20	377	-88.818%
2025-05-28	22.2500	22.2500	22.2500	22.2500	-0.224%	2	377	-88.989%
2025-05-27	22.7500	22.7500	22.2300	22.3000	-4.292%	72	377	-89.013%
2025-05-21	23.4500	23.4500	23.3000	23.3000	0.000%	3	377	-89.485%
2025-05-20	23.3000	23.3000	23.3000	23.3000	-3.078%	2	376	-89.485%
2025-05-19	24.4000	24.4000	23.9500	24.0400	+3.979%	5	376	-89.809%
2025-05-16	23.5300	23.5300	23.1200	23.1200	-3.867%	120	374	-89.403%
2025-05-15	24.0000	24.0500	24.0000	24.0500	0.000%	2	344	-89.813%
2025-05-14	23.7700	24.0500	23.7700	24.0500	+0.839%	26	344	-89.813%
2025-05-13	24.7500	25.1000	23.8500	23.8500	-8.022%	56	344	-89.727%
2025-05-12	26.1000	26.1000	25.9300	25.9300	-8.050%	13	344	-90.551%
2025-05-09	28.5500	28.5500	28.2000	28.2000	-2.993%	40	343	-91.312%
2025-05-08	29.8500	30.0500	29.0700	29.0700	-7.273%	45	343	-91.572%
2025-04-30	31.7000	31.7000	31.3500	31.3500	-0.318%	2	342	-92.185%
2025-04-28	30.2600	31.4500	30.2600	31.4500	+1.190%	8	342	-92.210%
2025-04-25	34.1500	34.1500	31.0800	31.0800	-11.352%	54	342	-92.117%
2025-04-24	35.1000	35.1000	35.0600	35.0600	-3.575%	4	343	-93.012%
2025-04-23	36.9900	36.9900	35.3800	36.3600	-9.213%	9	345	-93.262%
2025-04-22	40.0500	40.0500	40.0500	40.0500	-6.752%	2	350	-93.883%
2025-04-21	42.8300	42.9500	42.8300	42.9500	+6.049%	3	350	-94.296%
2025-04-17	39.7100	40.5000	39.7100	40.5000	-2.831%	2	349	-93.951%
2025-04-16	39.0400	41.6800	39.0400	41.6800	+8.882%	28	349	-94.122%
2025-04-15	38.2800	38.2800	38.2800	38.2800	-5.130%	2	375	-93.600%
2025-04-14	40.3500	40.3500	40.3500	40.3500	-0.493%	1	373	-93.928%
2025-04-11	41.6000	41.6000	40.5500	40.5500	-1.098%	28	373	-93.958%
2025-04-10	39.7900	41.0000	39.6000	41.0000	-11.466%	50	361	-94.024%
2025-04-09	46.3100	46.3100	46.3100	46.3100	+9.144%	25	333	-94.710%
2025-04-08	40.0000	42.4300	40.0000	42.4300	-6.128%	16	323	-94.226%
2025-04-07	47.7000	50.8100	45.2000	45.2000	+3.908%	36	337	-94.580%
2025-04-04	41.1200	45.2100	41.1200	43.5000	+16.000%	70	353	-94.368%
2025-04-03	36.6500	37.5500	36.6500	37.5000	+8.382%	25	342	-93.467%
2025-04-02	38.3500	38.3500	34.4500	34.6000	-2.425%	47	328	-92.919%
2025-04-01	36.3000	36.3000	35.4600	35.4600	-6.635%	53	351	-93.091%
2025-03-31	40.5700	40.5700	37.9800	37.9800	+1.605%	6	349	-93.549%
2025-03-28	35.7000	37.4200	35.7000	37.3800	+6.739%	120	343	-93.446%
2025-03-27	35.1800	35.1800	33.3200	35.0200	-2.370%	101	343	-93.004%
2025-03-26	34.8500	36.0500	34.8500	35.8700	+7.782%	174	372	-93.170%
2025-03-25	34.3400	34.3400	33.2800	33.2800	-2.347%	88	290	-92.638%
2025-03-24	35.4200	35.4200	34.0800	34.0800	-16.959%	41	278	-92.811%
2025-03-19	41.0400	41.0400	41.0400	41.0400	-3.276%	1	273	-94.030%
2025-03-18	43.2200	43.2700	42.3000	42.4300	+7.499%	134	273	-94.226%
2025-03-17	39.0400	39.7500	39.0400	39.4700	+3.190%	21	172	-93.793%
2025-03-14	40.2500	40.2500	38.2500	38.2500	-7.025%	34	156	-93.595%
2025-03-13	41.4500	42.4600	41.1100	41.1400	+5.217%	49	119	-94.045%
2025-03-12	39.0300	39.8000	39.0300	39.1000	-11.618%	10	119	-93.734%
2025-03-11	43.6500	44.2400	43.5000	44.2400	+1.305%	11	117	-94.462%
2025-03-10	35.5000	43.6700	35.5000	43.6700	+29.585%	69	110	-94.390%
2025-03-07	34.0000	36.0000	33.5000	33.7000	+0.298%	88	93	-92.730%
2025-03-06	33.0000	33.8100	32.3500	33.6000	+9.091%	34	63	-92.708%
2025-03-05	31.9500	31.9500	30.8000	30.8000	-3.840%	3	43	-92.045%
2025-03-04	33.5000	33.5000	32.0300	32.0300	+3.994%	14	40	-92.351%
2025-03-03	27.0200	30.8000	27.0200	30.8000	+10.355%	11	34	-92.045%
2025-02-28	29.6200	29.6200	27.9100	27.9100	-3.759%	14	24	-91.222%
2025-02-27	27.7000	29.0000	27.3000	29.0000	+10.057%	5	27	-91.552%
2025-02-26	25.6100	26.3500	25.6100	26.3500	+4.938%	10	24	-90.702%
2025-02-25	23.0000	25.1100	23.0000	25.1100	+14.136%	11	16	-90.243%
2025-02-24	21.3500	22.0000	21.3500	22.0000	+8.108%	2	14	-88.864%
2025-02-21	20.3500	20.3500	20.3500	20.3500	+2.778%	2	14	-87.961%
2025-02-20	19.8000	19.8000	19.8000	19.8000	+3.018%	3	13	-87.626%
2025-02-19	19.2200	19.2200	19.2200	19.2200	0.000%	10	10	-87.253%