Dark

TSLA20270617P180
TSLA Jun 17 2027 180.00 Put (TSLA270617P00180000)
option OPRA

EOD

Jul 31, 2026

7.40-2.760%(-0.21)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	7.4000	7.4000	7.4000	7.4000	-2.760%	17	1,863	0.000%
2026-07-30	7.6000	7.6200	7.4000	7.6100	-8.862%	528	1,846	-2.760%
2026-07-29	7.6000	8.3500	7.5700	8.3500	+5.031%	42	1,986	-11.377%
2026-07-28	7.9000	8.1800	7.9000	7.9500	+4.605%	19	2,009	-6.918%
2026-07-27	7.6100	7.9000	7.6000	7.6000	-2.564%	22	1,991	-2.632%
2026-07-24	6.8900	7.8500	6.8900	7.8000	+13.869%	47	2,001	-5.128%
2026-07-23	5.9000	6.8500	5.9000	6.8500	+48.913%	32	2,019	+8.029%
2026-07-17	4.6000	4.6000	4.6000	4.6000	-0.648%	1	2,011	+60.870%
2026-07-13	4.6700	4.6700	4.6300	4.6300	+4.989%	2	2,010	+59.827%
2026-07-10	4.4400	4.4500	4.2800	4.4100	-2.217%	47	2,010	+67.800%
2026-07-09	4.8500	4.9100	4.4000	4.5100	-9.073%	127	2,031	+64.080%
2026-07-08	4.8600	4.9600	4.7000	4.9600	+2.268%	90	2,121	+49.194%
2026-06-30	4.8500	4.8500	4.8500	4.8500	-19.167%	1	2,154	+52.577%
2026-06-24	5.9500	6.0000	5.9500	6.0000	+8.303%	2	2,154	+23.333%
2026-06-23	5.5300	5.5400	5.5300	5.5400	+0.181%	2	2,155	+33.574%
2026-06-18	5.5300	5.5300	5.5300	5.5300	-13.050%	3	2,126	+33.816%
2026-06-12	6.6500	6.9200	6.3600	6.3600	-1.548%	76	2,126	+16.352%
2026-06-11	7.0000	7.0000	6.4000	6.4600	-5.000%	61	2,126	+14.551%
2026-06-10	6.7000	6.9500	6.6600	6.8000	+2.256%	30	2,101	+8.824%
2026-06-09	6.2000	7.0000	6.2000	6.6500	+5.055%	88	2,088	+11.278%
2026-06-08	6.3000	6.3500	6.2300	6.3300	-5.522%	30	2,063	+16.904%
2026-06-05	5.9000	6.7000	5.9000	6.7000	+18.584%	5	2,050	+10.448%
2026-06-03	5.6500	5.6500	5.6500	5.6500	-1.910%	2	2,053	+30.973%
2026-06-02	5.8000	5.8500	5.7000	5.7600	+1.053%	38	2,055	+28.472%
2026-06-01	5.7000	5.7000	5.7000	5.7000	-2.730%	24	2,083	+29.825%
2026-05-22	5.8600	5.8600	5.8600	5.8600	-7.717%	1	2,083	+26.280%
2026-05-20	6.3500	6.3500	6.3500	6.3500	-3.788%	4	2,084	+16.535%
2026-05-19	6.6000	6.6000	6.6000	6.6000	+7.317%	1	2,084	+12.121%
2026-05-18	6.2400	6.2400	6.1500	6.1500	+6.034%	6	2,084	+20.325%
2026-05-15	5.8000	5.8000	5.8000	5.8000	+1.576%	8	2,084	+27.586%
2026-05-14	5.7300	5.7300	5.7100	5.7100	-6.240%	4	2,085	+29.597%
2026-05-06	6.0000	6.0900	6.0000	6.0900	-6.452%	2	2,081	+21.511%
2026-05-04	6.4000	6.6000	6.4000	6.5100	+2.520%	24	2,081	+13.671%
2026-05-01	6.6000	6.6000	6.3500	6.3500	-3.053%	74	2,070	+16.535%
2026-04-30	6.5500	6.5500	6.5500	6.5500	-9.655%	24	2,070	+12.977%
2026-04-24	7.2500	7.2500	7.2500	7.2500	+0.834%	4	2,046	+2.069%
2026-04-22	7.1900	7.1900	7.1900	7.1900	+0.559%	5	2,050	+2.921%
2026-04-21	7.3300	7.3300	7.1500	7.1500	-3.378%	9	2,041	+3.497%
2026-04-20	7.2500	7.4000	7.2300	7.4000	+2.778%	19	2,041	0.000%
2026-04-17	7.3400	7.4300	7.1300	7.2000	-4.888%	107	2,028	+2.778%
2026-04-16	7.6500	7.6500	7.5700	7.5700	+0.265%	2	1,973	-2.246%
2026-04-15	7.6900	7.6900	7.5500	7.5500	-8.485%	3	1,972	-1.987%
2026-04-14	8.2500	8.2500	8.2500	8.2500	-8.333%	3	1,973	-10.303%
2026-04-13	9.0000	9.0000	9.0000	9.0000	-13.043%	2	1,970	-17.778%
2026-04-09	10.3500	10.3500	10.3500	10.3500	-3.271%	1	1,970	-28.502%
2026-04-06	10.7000	10.7000	10.7000	10.7000	-0.558%	2	1,970	-30.841%
2026-03-30	10.1200	10.7600	10.1200	10.7600	+2.770%	8	1,968	-31.227%
2026-03-27	10.2500	10.4700	10.2500	10.4700	+16.983%	19	1,973	-29.322%
2026-03-26	8.9500	8.9500	8.9500	8.9500	+5.917%	90	1,990	-17.318%
2026-03-25	8.4200	8.4500	8.4200	8.4500	-3.318%	25	1,990	-12.426%
2026-03-24	8.6200	8.7400	8.6100	8.7400	-0.682%	7	1,991	-15.332%
2026-03-23	8.6100	8.8000	8.6100	8.8000	-2.762%	2	1,986	-15.909%
2026-03-20	9.1300	9.1300	9.0500	9.0500	-6.701%	2	1,986	-18.232%
2026-03-09	9.7000	9.7000	9.7000	9.7000	+17.861%	66	1,985	-23.711%
2026-03-04	8.2000	8.2300	8.2000	8.2300	-3.176%	3	1,919	-10.085%
2026-02-24	8.6000	8.6000	8.5000	8.5000	-5.556%	22	1,918	-12.941%
2026-02-23	8.8500	9.0000	8.8500	9.0000	+3.448%	2	1,918	-17.778%
2026-02-19	8.7000	8.7000	8.7000	8.7000	-1.136%	1	1,919	-14.943%
2026-02-12	8.8000	8.8000	8.8000	8.8000	+2.326%	2	1,919	-15.909%
2026-02-11	8.6000	8.6000	8.6000	8.6000	-2.825%	1	1,917	-13.953%
2026-02-06	8.9000	8.9000	8.8500	8.8500	-13.659%	2	1,916	-16.384%
2026-02-05	10.2500	10.2500	10.2500	10.2500	+19.464%	1	1,915	-27.805%
2026-01-27	8.8000	8.8000	8.5800	8.5800	-3.596%	7	1,914	-13.753%
2026-01-26	8.9000	8.9000	8.8900	8.9000	+5.575%	250	1,919	-16.854%
2026-01-22	8.4300	8.4300	8.4300	8.4300	-9.355%	2	1,775	-12.218%
2026-01-20	9.2500	9.3000	9.2500	9.3000	+1.639%	1,034	1,777	-20.430%
2026-01-15	9.1000	9.1500	9.1000	9.1500	-0.543%	20	715	-19.126%
2026-01-12	9.2000	9.2000	9.2000	9.2000	-10.680%	1	705	-19.565%
2026-01-07	10.3000	10.3000	10.3000	10.3000	-5.069%	1	705	-28.155%
2026-01-06	10.8500	10.8500	10.8500	10.8500	+2.649%	1	704	-31.797%
2025-12-31	10.5700	10.5700	10.5700	10.5700	+1.052%	1	704	-29.991%
2025-12-30	10.4600	10.4600	10.4600	10.4600	+5.126%	1	704	-29.254%
2025-12-26	9.9500	9.9500	9.9500	9.9500	-0.995%	1	704	-25.628%
2025-12-23	10.0500	10.0500	10.0500	10.0500	0.000%	1	704	-26.368%
2025-12-22	10.0500	10.0500	10.0500	10.0500	-4.286%	1	705	-26.368%
2025-12-18	10.5000	10.5000	10.5000	10.5000	-4.632%	1	706	-29.524%
2025-12-12	11.0100	11.0100	11.0100	11.0100	-2.220%	10	707	-32.788%
2025-12-09	11.2600	11.2600	11.2600	11.2600	-4.979%	1	717	-34.281%
2025-12-03	11.8500	11.8500	11.8500	11.8500	-13.187%	39	718	-37.553%
2025-11-25	13.6500	13.6500	13.6500	13.6500	-14.688%	1	684	-45.788%
2025-11-21	16.0000	16.0000	16.0000	16.0000	+10.727%	1	683	-53.750%
2025-11-19	14.4500	14.4500	14.4500	14.4500	+0.347%	4	683	-48.789%
2025-11-18	14.4000	14.4000	14.4000	14.4000	+0.069%	1	683	-48.611%
2025-11-07	14.4000	14.4000	14.3900	14.3900	+8.358%	2	683	-48.575%
2025-11-05	13.2800	13.2800	13.2800	13.2800	+3.588%	1	681	-44.277%
2025-10-30	12.8200	12.8200	12.8200	12.8200	+6.833%	1	681	-42.278%
2025-10-29	12.0000	12.0000	12.0000	12.0000	+2.389%	1	681	-38.333%
2025-10-27	11.7200	11.7200	11.7200	11.7200	-3.140%	19	681	-36.860%
2025-10-23	12.1000	12.1000	12.1000	12.1000	-5.469%	1	681	-38.843%
2025-10-22	12.8000	12.8000	12.8000	12.8000	-5.185%	1	682	-42.188%
2025-10-13	13.5000	13.5000	13.5000	13.5000	+3.448%	2	681	-45.185%
2025-10-07	13.0500	13.0500	13.0500	13.0500	+3.162%	20	681	-43.295%
2025-10-06	12.7500	12.8000	12.6500	12.6500	-3.435%	7	681	-41.502%
2025-10-03	13.1000	13.1000	13.1000	13.1000	+0.383%	1	683	-43.511%
2025-10-02	12.7900	13.0500	12.7900	13.0500	+3.162%	11	683	-43.295%
2025-09-30	12.6500	12.6500	12.6500	12.6500	-1.172%	1	685	-41.502%
2025-09-23	12.5000	12.8000	12.5000	12.8000	+0.550%	2	684	-42.188%
2025-09-18	12.4500	12.7300	12.4500	12.7300	+1.032%	7	683	-41.870%
2025-09-17	12.9500	12.9500	12.6000	12.6000	-0.709%	6	686	-41.270%
2025-09-16	12.6900	12.6900	12.6900	12.6900	-3.130%	1	683	-41.686%
2025-09-15	13.1300	13.1300	13.1000	13.1000	-5.072%	2	683	-43.511%
2025-09-12	13.9200	13.9200	13.8000	13.8000	-12.658%	4	683	-46.377%
2025-09-11	15.8000	15.8000	15.8000	15.8000	-0.940%	2	683	-53.165%
2025-09-10	16.0500	16.0500	15.9500	15.9500	-4.204%	3	681	-53.605%
2025-09-05	16.6500	16.6500	16.6000	16.6500	-6.983%	14	681	-55.556%
2025-09-02	17.9000	17.9000	17.9000	17.9000	+1.589%	1	681	-58.659%
2025-08-29	17.6200	17.6200	17.6200	17.6200	+1.556%	1	680	-58.002%
2025-08-25	17.6500	17.6500	17.3500	17.3500	-9.682%	17	680	-57.349%
2025-08-20	19.3000	19.3000	19.2100	19.2100	+4.119%	4	678	-61.478%
2025-08-19	18.4500	18.4500	18.4500	18.4500	+1.653%	2	678	-59.892%
2025-08-18	18.1000	18.1500	18.0900	18.1500	+0.110%	30	676	-59.229%
2025-08-14	18.1300	18.1300	18.1300	18.1300	+3.600%	1	662	-59.184%
2025-08-13	17.5000	17.5000	17.5000	17.5000	-6.417%	12	663	-57.714%
2025-08-12	18.7000	18.7000	18.7000	18.7000	+1.630%	9	661	-60.428%
2025-08-11	18.0000	18.4000	18.0000	18.4000	-0.541%	31	659	-59.783%
2025-08-08	18.5000	18.5000	18.5000	18.5000	-4.884%	15	674	-60.000%
2025-08-07	19.4500	19.4500	19.4500	19.4500	+1.832%	29	674	-61.954%
2025-08-06	19.2500	19.2500	19.1000	19.1000	-6.556%	31	700	-61.257%
2025-08-05	20.2800	20.4400	20.2800	20.4400	+1.238%	2	705	-63.796%
2025-08-04	20.0800	20.1900	20.0800	20.1900	+1.203%	2	705	-63.348%
2025-07-31	19.9500	19.9500	19.9500	19.9500	+6.627%	1	705	-62.907%
2025-07-29	18.8000	19.1500	18.7100	18.7100	+0.863%	11	705	-60.449%
2025-07-28	18.7000	18.7000	18.5500	18.5500	-10.169%	22	701	-60.108%
2025-07-24	20.6500	20.6500	20.6500	20.6500	+3.509%	1	723	-64.165%
2025-07-21	19.9800	19.9800	19.9500	19.9500	-3.483%	2	722	-62.907%
2025-07-17	20.5400	20.6700	20.5400	20.6700	-1.100%	9	723	-64.199%
2025-07-16	20.9000	20.9000	20.9000	20.9000	+0.144%	1	723	-64.593%
2025-07-14	20.9800	20.9800	20.8500	20.8700	-1.090%	8	723	-64.542%
2025-07-11	21.2500	21.4700	21.0800	21.1000	-6.966%	4	721	-64.929%
2025-07-08	23.0000	23.0000	22.6800	22.6800	-11.406%	8	722	-67.372%
2025-07-07	25.6000	25.6000	25.6000	25.6000	+13.024%	4	715	-71.094%
2025-07-03	22.8000	22.8000	22.6500	22.6500	-6.598%	42	716	-67.329%
2025-07-02	24.2500	24.2500	24.2500	24.2500	-1.822%	2	716	-69.485%
2025-07-01	24.8000	24.8000	24.7000	24.7000	+6.466%	20	719	-70.040%
2025-06-30	23.3500	23.3500	23.2000	23.2000	-2.848%	81	709	-68.103%
2025-06-27	23.8800	23.8800	23.8800	23.8800	+0.973%	1	710	-69.012%
2025-06-26	23.6500	23.6500	23.6500	23.6500	+2.381%	5	710	-68.710%
2025-06-24	23.0000	23.1900	23.0000	23.1000	-0.858%	4	710	-67.965%
2025-06-23	23.5900	23.5900	23.3000	23.3000	-14.022%	9	712	-68.240%
2025-06-13	27.1000	27.1000	27.1000	27.1000	+2.341%	2	707	-72.694%
2025-06-12	26.4800	26.4800	26.4800	26.4800	+1.069%	1	706	-72.054%
2025-06-11	26.2000	26.2000	26.2000	26.2000	-2.855%	1	706	-71.756%
2025-06-10	27.2000	27.2000	26.9700	26.9700	-8.576%	4	706	-72.562%
2025-06-09	29.8000	29.8000	29.5000	29.5000	-1.007%	3	703	-74.915%
2025-06-06	29.8000	29.8000	29.8000	29.8000	-6.289%	118	702	-75.168%
2025-06-05	27.2500	34.5000	26.2000	31.8000	+27.200%	12	702	-76.730%
2025-06-04	25.0000	25.0000	25.0000	25.0000	+3.093%	1	702	-70.400%
2025-06-02	24.6900	24.7800	24.2500	24.2500	+1.253%	11	701	-69.485%
2025-05-30	23.5000	23.9500	23.5000	23.9500	-0.208%	32	693	-69.102%
2025-05-29	23.4600	24.0000	23.4600	24.0000	-6.977%	4	691	-69.167%
2025-05-23	25.8000	25.8000	25.8000	25.8000	+2.994%	2	689	-71.318%
2025-05-22	25.0500	25.0500	25.0500	25.0500	+1.829%	7	689	-70.459%
2025-05-21	24.6000	24.6000	24.6000	24.6000	-3.794%	1	682	-69.919%
2025-05-19	25.5700	25.5700	25.5700	25.5700	+1.428%	2	682	-71.060%
2025-05-16	25.2100	25.2100	25.2100	25.2100	-0.079%	2	682	-70.647%
2025-05-15	25.2300	25.2300	25.2300	25.2300	-1.252%	1	683	-70.670%
2025-05-13	26.5700	26.8000	25.5500	25.5500	-7.695%	24	683	-71.037%
2025-05-12	27.4300	28.1500	27.4300	27.6800	-8.977%	5	685	-73.266%
2025-05-09	30.3600	30.6000	29.9000	30.4100	-2.313%	120	687	-75.666%
2025-05-08	30.9500	31.1300	30.9500	31.1300	-6.741%	2	679	-76.229%
2025-05-07	33.3900	33.3900	33.3500	33.3800	-0.507%	15	679	-77.831%
2025-05-06	33.5500	33.5500	33.5500	33.5500	+2.599%	10	681	-77.943%
2025-05-05	32.3000	32.7000	32.3000	32.7000	-0.909%	4	691	-77.370%
2025-05-01	33.0000	33.0000	33.0000	33.0000	-1.551%	90	691	-77.576%
2025-04-29	33.5200	33.5200	33.5200	33.5200	-0.593%	1	606	-77.924%
2025-04-28	31.6300	33.7400	31.6300	33.7200	+0.657%	11	606	-78.055%
2025-04-25	34.2000	34.2000	33.3000	33.5000	-10.904%	62	600	-77.910%
2025-04-23	37.6000	37.6000	37.6000	37.6000	-16.924%	1	612	-80.319%
2025-04-21	45.3800	45.3800	45.2600	45.2600	+6.494%	3	612	-83.650%
2025-04-17	42.5000	42.5000	42.5000	42.5000	+2.906%	10	620	-82.588%
2025-04-14	41.3000	41.3000	41.3000	41.3000	-6.285%	1	620	-82.082%
2025-04-11	44.6800	44.6800	44.0700	44.0700	+1.310%	4	619	-83.209%
2025-04-10	42.4700	43.5000	42.4700	43.5000	+9.296%	3	620	-82.989%
2025-04-09	49.2800	49.2800	39.8000	39.8000	-23.077%	5	619	-81.407%
2025-04-08	43.9000	51.7400	43.9000	51.7400	+6.636%	4	622	-85.698%
2025-04-07	49.6500	49.6500	46.5000	48.5200	+5.593%	35	622	-84.749%
2025-04-04	44.6000	45.9600	44.6000	45.9500	+17.519%	30	615	-83.896%
2025-04-03	40.2700	40.2700	38.6600	39.1000	+5.704%	3	623	-81.074%
2025-04-02	38.8500	38.8500	36.5500	36.9900	-3.066%	27	626	-79.995%
2025-04-01	37.9900	38.1600	37.6500	38.1600	-5.708%	5	647	-80.608%
2025-03-31	42.7100	42.7100	40.4700	40.4700	+2.249%	33	650	-81.715%
2025-03-28	38.4700	39.6000	38.4700	39.5800	+6.255%	52	670	-81.304%
2025-03-27	35.8200	37.2500	35.1200	37.2500	-1.974%	27	674	-80.134%
2025-03-26	37.4000	38.1000	37.4000	38.0000	+6.682%	16	669	-80.526%
2025-03-25	36.4500	36.4500	35.6200	35.6200	-2.143%	5	655	-79.225%
2025-03-24	38.0000	38.0000	36.4000	36.4000	-11.024%	293	655	-79.670%
2025-03-21	42.9500	42.9500	40.7400	40.9100	-6.917%	552	842	-81.912%
2025-03-20	43.7800	44.1200	42.9000	43.9500	+1.830%	20	676	-83.163%
2025-03-19	43.7100	43.7100	41.9500	43.1600	-3.661%	7	657	-82.854%
2025-03-18	46.3000	46.5000	44.8000	44.8000	+6.515%	27	653	-83.482%
2025-03-17	41.4000	42.1500	41.4000	42.0600	+3.980%	19	657	-82.406%
2025-03-14	43.1000	43.1000	40.3000	40.4500	-7.754%	206	647	-81.706%
2025-03-13	41.8000	45.0000	41.8000	43.8500	+6.072%	196	620	-83.124%
2025-03-12	41.7000	43.6500	41.3400	41.3400	-6.934%	270	620	-82.100%
2025-03-11	46.5800	48.0000	44.4200	44.4200	-6.681%	26	504	-83.341%
2025-03-10	40.0100	47.6000	40.0100	47.6000	+30.769%	50	488	-84.454%
2025-03-07	36.2500	38.1000	36.2500	36.4000	+3.116%	562	473	-79.670%
2025-03-06	34.0900	36.3000	34.0900	35.3000	+7.622%	6	265	-79.037%
2025-03-05	34.4500	34.4500	32.7000	32.8000	-2.235%	7	265	-77.439%
2025-03-04	35.1600	36.7300	33.5500	33.5500	+3.549%	10	258	-77.943%
2025-03-03	29.0000	32.4000	29.0000	32.4000	+4.651%	102	252	-77.160%
2025-02-28	31.6900	31.6900	29.9300	30.9600	+0.847%	20	160	-76.098%
2025-02-27	28.1000	30.7000	28.1000	30.7000	+9.253%	9	157	-75.896%
2025-02-26	26.9500	28.2500	26.7000	28.1000	+4.074%	10	152	-73.665%
2025-02-25	25.5200	27.5000	25.5200	27.0000	+17.391%	85	150	-72.593%
2025-02-24	23.4400	23.4400	22.3000	23.0000	+2.908%	9	106	-67.826%
2025-02-21	22.6100	22.6100	22.3500	22.3500	+5.924%	4	99	-66.890%
2025-02-20	21.6000	21.6000	21.1000	21.1000	+2.676%	2	97	-64.929%
2025-02-19	20.4000	20.5500	20.4000	20.5500	-2.607%	6	95	-63.990%
2025-02-18	21.0000	21.1000	21.0000	21.1000	-3.872%	2	89	-64.929%
2025-02-14	21.4500	21.9500	21.4500	21.9500	0.000%	96	122	-66.287%
2025-02-13	22.1500	22.3000	21.7000	21.9500	-0.454%	49	102	-66.287%
2025-02-12	22.1700	22.1700	22.0500	22.0500	-7.353%	14	102	-66.440%
2025-02-11	21.6000	23.8000	21.4700	23.8000	+15.984%	44	88	-68.908%
2025-02-10	20.5800	21.1300	20.5000	20.5200	+2.344%	17	46	-63.938%
2025-02-07	19.2000	20.0500	19.2000	20.0500	-1.764%	64	31	-63.092%
2025-02-06	20.3100	20.5500	20.3100	20.4100	+5.806%	12	19	-63.743%
2025-02-05	19.2900	19.2900	19.2900	19.2900	+1.048%	1	7	-61.638%
2025-02-03	20.1500	20.3100	19.0900	19.0900	+12.692%	3	6	-61.236%
2025-01-31	17.0000	17.0000	16.9400	16.9400	0.000%	6	3	-56.316%