Dark

TSLA20270617P185
TSLA Jun 17 2027 185.00 Put (TSLA270617P00185000)
option OPRA

EOD

Sep 17, 2026

3.10-6.344%(-0.21)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.1500	3.1500	3.1000	3.1000	-6.344%	27	620	0.000%
2026-09-16	3.3100	3.3100	3.3100	3.3100	+0.303%	1	623	-6.344%
2026-09-14	3.3000	3.3000	3.3000	3.3000	+1.538%	7	623	-6.061%
2026-09-11	3.2500	3.2500	3.2500	3.2500	-1.515%	1	623	-4.615%
2026-09-10	3.3500	3.3500	3.2400	3.3000	+4.101%	33	623	-6.061%
2026-09-09	3.1500	3.1800	3.1500	3.1700	-5.373%	25	620	-2.208%
2026-09-04	3.3000	3.3500	3.3000	3.3500	+2.134%	24	628	-7.463%
2026-09-03	3.4500	3.4500	3.2800	3.2800	-10.627%	20	628	-5.488%
2026-09-02	3.6700	3.6700	3.6700	3.6700	+1.944%	5	638	-15.531%
2026-09-01	3.6000	3.6000	3.6000	3.6000	+2.857%	1	639	-13.889%
2026-08-31	3.7900	3.7900	3.5000	3.5000	-8.616%	32	638	-11.429%
2026-08-28	3.8300	3.8300	3.8300	3.8300	-4.726%	14	638	-19.060%
2026-08-27	4.0200	4.0200	4.0200	4.0200	-7.373%	15	624	-22.886%
2026-08-25	4.3100	4.3400	4.3100	4.3400	+5.854%	13	624	-28.571%
2026-08-21	4.2300	4.2300	4.1000	4.1000	-7.029%	29	617	-24.390%
2026-08-19	4.4500	4.4500	4.4100	4.4100	-6.170%	15	616	-29.705%
2026-08-14	4.6000	4.7000	4.6000	4.7000	-1.468%	26	609	-34.043%
2026-08-13	4.8300	4.8300	4.7700	4.7700	-10.000%	27	609	-35.010%
2026-08-12	5.3000	5.3000	5.3000	5.3000	-0.935%	15	586	-41.509%
2026-08-11	5.2200	5.3500	5.2200	5.3500	-4.464%	12	571	-42.056%
2026-08-10	5.7000	5.7000	5.6000	5.6000	-7.438%	20	570	-44.643%
2026-08-07	6.0500	6.0500	6.0500	6.0500	-9.295%	12	570	-48.760%
2026-08-06	6.6700	6.6700	6.6700	6.6700	-1.185%	1	558	-53.523%
2026-08-05	6.7500	6.7500	6.7500	6.7500	-2.174%	12	558	-54.074%
2026-08-04	6.9400	6.9700	6.9000	6.9000	-3.631%	19	558	-55.072%
2026-08-03	7.4700	7.4700	7.0300	7.1600	-11.056%	92	543	-56.704%
2026-07-31	8.0000	8.0500	8.0000	8.0500	-3.593%	14	560	-61.491%
2026-07-30	8.1800	8.3500	8.1800	8.3500	-5.650%	2	564	-62.874%
2026-07-29	8.8500	8.8500	8.8500	8.8500	+2.907%	10	563	-64.972%
2026-07-28	8.7000	8.7000	8.6000	8.6000	+2.994%	200	573	-63.953%
2026-07-27	8.5600	8.5600	8.3500	8.3500	+14.856%	2	394	-62.874%
2026-07-24	7.2700	7.2700	7.2700	7.2700	+2.394%	2	394	-57.359%
2026-07-23	6.5500	7.3500	6.5500	7.1000	+47.917%	46	392	-56.338%
2026-07-22	4.8000	4.8000	4.8000	4.8000	0.000%	1	411	-35.417%
2026-07-14	4.9200	4.9200	4.8000	4.8000	-5.697%	5	411	-35.417%
2026-07-13	5.0100	5.0900	5.0100	5.0900	+1.597%	5	416	-39.096%
2026-07-07	4.8900	5.1300	4.7000	5.0100	-11.170%	35	419	-38.124%
2026-07-02	5.6300	5.6500	5.5500	5.6400	+12.800%	9	430	-45.035%
2026-07-01	5.0000	5.0000	5.0000	5.0000	+0.402%	1	430	-38.000%
2026-06-30	5.2300	5.2300	4.9800	4.9800	-12.632%	29	430	-37.751%
2026-06-29	5.7000	5.7000	5.7000	5.7000	-4.362%	1	440	-45.614%
2026-06-26	6.1300	6.1300	5.8000	5.9600	-4.334%	15	440	-47.987%
2026-06-25	6.3900	6.4000	6.1800	6.2300	-2.808%	17	430	-50.241%
2026-06-24	6.3500	6.5300	6.2500	6.4100	+1.746%	57	417	-51.638%
2026-06-23	6.2000	6.3500	6.2000	6.3000	+17.100%	42	384	-50.794%
2026-06-22	5.5500	5.6000	5.3500	5.3800	-13.505%	19	377	-42.379%
2026-06-17	5.9100	6.2200	5.7500	6.2200	+4.538%	12	373	-50.161%
2026-06-16	5.8600	5.9500	5.8300	5.9500	-1.490%	17	373	-47.899%
2026-06-15	6.0500	6.0600	6.0400	6.0400	-11.307%	12	363	-48.675%
2026-06-12	6.8700	6.8700	6.8100	6.8100	-9.441%	11	363	-54.479%
2026-06-09	6.9500	7.5200	6.9500	7.5200	+6.365%	27	363	-58.777%
2026-06-08	7.0700	7.0700	7.0700	7.0700	-4.459%	15	367	-56.153%
2026-06-05	6.2500	7.4000	6.2300	7.4000	+22.314%	12	356	-58.108%
2026-05-26	6.0500	6.0500	6.0500	6.0500	-6.491%	1	362	-48.760%
2026-05-21	6.4700	6.4700	6.4700	6.4700	+6.942%	20	361	-52.087%
2026-05-14	6.2500	6.2500	6.0500	6.0500	-4.724%	8	361	-48.760%
2026-05-13	6.4000	6.4000	6.3500	6.3500	-0.781%	10	358	-51.181%
2026-05-12	6.4000	6.4000	6.4000	6.4000	+1.587%	3	358	-51.563%
2026-05-11	6.3000	6.3000	6.3000	6.3000	-0.474%	5	358	-50.794%
2026-05-08	6.2600	6.3300	6.2600	6.3300	-3.506%	3	355	-51.027%
2026-05-07	6.3500	6.6800	6.3500	6.5600	-1.502%	26	352	-52.744%
2026-05-06	6.9000	6.9000	6.5800	6.6600	-2.774%	15	347	-53.453%
2026-05-05	6.7000	6.9900	6.7000	6.8500	-2.699%	17	333	-54.745%
2026-05-04	6.8100	7.0800	6.8100	7.0400	+2.624%	13	324	-55.966%
2026-05-01	6.8600	6.8600	6.8600	6.8600	-2.000%	1	314	-54.810%
2026-04-30	7.1500	7.1500	7.0000	7.0000	-10.256%	6	314	-55.714%
2026-04-24	7.8500	7.8500	7.8000	7.8000	-3.704%	4	314	-60.256%
2026-04-23	8.0500	8.1000	8.0500	8.1000	+5.882%	3	313	-61.728%
2026-04-22	7.7000	7.7000	7.6500	7.6500	-0.391%	3	315	-59.477%
2026-04-17	7.6800	7.6800	7.6800	7.6800	-10.698%	3	313	-59.635%
2026-04-15	8.5700	8.6000	8.5700	8.6000	-30.645%	2	313	-63.953%
2026-04-07	12.1200	12.4000	12.1200	12.4000	+6.804%	2	314	-75.000%
2026-04-06	11.6100	11.6100	11.6100	11.6100	+12.174%	1	314	-73.299%
2026-04-02	10.4500	10.4500	10.3500	10.3500	+2.985%	2	312	-70.048%
2026-03-31	10.0500	10.0500	10.0500	10.0500	+8.065%	1	312	-69.154%
2026-03-24	9.3000	9.3000	9.3000	9.3000	-4.615%	1	311	-66.667%
2026-03-20	9.7500	9.7500	9.7500	9.7500	+4.278%	3	310	-68.205%
2026-03-19	9.5000	9.5000	9.3500	9.3500	+8.218%	11	313	-66.845%
2026-03-17	8.6400	8.6400	8.6400	8.6400	-10.187%	1	313	-64.120%
2026-03-12	9.6700	9.6700	9.6200	9.6200	+3.776%	2	313	-67.775%
2026-03-10	9.2700	9.2700	9.2700	9.2700	+5.943%	1	313	-66.559%
2026-03-04	8.7500	8.7500	8.7500	8.7500	-4.476%	6	312	-64.571%
2026-02-11	9.1600	9.1600	9.1600	9.1600	-3.579%	1	313	-66.157%
2026-02-06	9.5000	9.5000	9.5000	9.5000	-14.798%	1	313	-67.368%
2026-02-05	11.1500	11.1500	11.1500	11.1500	+11.167%	1	314	-72.197%
2026-02-04	10.0300	10.0300	10.0300	10.0300	+8.432%	1	314	-69.093%
2026-01-28	9.2500	9.2500	9.2500	9.2500	-1.596%	5	313	-66.486%
2026-01-26	9.4000	9.4000	9.4000	9.4000	+4.677%	1	313	-67.021%
2026-01-22	8.9400	9.0200	8.9000	8.9800	-10.200%	41	313	-65.479%
2026-01-20	9.4100	10.0000	9.4100	10.0000	+7.759%	2	311	-69.000%
2026-01-16	9.4600	9.4600	9.2800	9.2800	-4.033%	40	302	-66.595%
2026-01-15	9.6700	9.6700	9.6700	9.6700	-1.927%	20	302	-67.942%
2026-01-12	10.0500	10.0500	9.8600	9.8600	-9.790%	21	282	-68.560%
2026-01-08	10.9300	10.9300	10.9300	10.9300	-5.857%	15	290	-71.638%
2026-01-06	11.5000	11.7800	11.5000	11.6100	-0.343%	8	305	-73.299%
2026-01-02	11.4600	11.6500	11.3900	11.6500	+3.097%	5	304	-73.391%
2025-12-31	11.2900	11.3000	11.2900	11.3000	+1.894%	2	306	-72.566%
2025-12-30	11.0900	11.0900	11.0900	11.0900	+1.837%	1	306	-72.047%
2025-12-29	10.8900	10.8900	10.8900	10.8900	+3.027%	3	307	-71.534%
2025-12-26	10.6200	10.6200	10.5700	10.5700	+1.440%	4	310	-70.672%
2025-12-23	10.4200	10.4200	10.4200	10.4200	-3.786%	20	312	-70.250%
2025-12-22	10.8300	10.8300	10.8300	10.8300	-2.520%	10	292	-71.376%
2025-12-19	11.1100	11.1100	11.1100	11.1100	-6.481%	10	292	-72.097%
2025-12-17	11.8800	11.8800	11.8800	11.8800	+3.755%	20	302	-73.906%
2025-12-16	11.7000	11.7300	11.4500	11.4500	-1.293%	30	302	-72.926%
2025-12-15	11.6000	11.6000	11.6000	11.6000	-1.277%	20	292	-73.276%
2025-12-10	11.7500	11.7500	11.7500	11.7500	-21.457%	1	292	-73.617%
2025-11-13	14.9600	14.9600	14.9600	14.9600	-5.016%	1	291	-79.278%
2025-11-07	15.7500	15.7500	15.7100	15.7500	+18.868%	15	292	-80.317%
2025-10-31	13.2500	13.2500	13.2500	13.2500	-3.072%	2	283	-76.604%
2025-10-30	13.6700	13.6700	13.6700	13.6700	+6.797%	2	283	-77.323%
2025-10-29	12.8000	12.8000	12.8000	12.8000	+0.550%	2	281	-75.781%
2025-10-28	12.7300	12.7300	12.7300	12.7300	+2.085%	2	281	-75.648%
2025-10-27	12.6900	12.6900	12.4700	12.4700	-6.241%	38	283	-75.140%
2025-10-22	13.3000	13.3000	13.3000	13.3000	-5.674%	1	283	-76.692%
2025-10-15	14.3000	14.3000	14.1000	14.1000	-7.602%	7	283	-78.014%
2025-10-10	15.2600	15.2600	15.2600	15.2600	+19.219%	2	287	-79.685%
2025-10-01	12.8000	12.8000	12.8000	12.8000	-5.185%	1	285	-75.781%
2025-09-30	13.5000	13.5000	13.5000	13.5000	-1.818%	1	285	-77.037%
2025-09-25	13.7500	13.7500	13.7500	13.7500	+2.612%	5	285	-77.455%
2025-09-24	13.4000	13.4000	13.4000	13.4000	+3.475%	5	290	-76.866%
2025-09-22	12.9500	12.9500	12.9500	12.9500	-2.851%	1	295	-76.062%
2025-09-19	13.3300	13.3300	13.3300	13.3300	-1.624%	2	294	-76.744%
2025-09-17	13.5500	13.5500	13.5500	13.5500	-1.598%	7	292	-77.122%
2025-09-15	13.7700	13.7700	13.7700	13.7700	-8.808%	1	299	-77.487%
2025-09-12	14.7500	15.1000	14.7500	15.1000	-7.645%	32	298	-79.470%
2025-09-11	16.3500	16.3500	16.3500	16.3500	-3.824%	2	325	-81.040%
2025-09-10	16.9500	17.0000	16.9500	17.0000	-4.225%	3	327	-81.765%
2025-09-08	17.7500	17.7500	17.7500	17.7500	-0.560%	2	327	-82.535%
2025-09-05	17.8500	17.8500	17.8000	17.8500	-4.032%	10	327	-82.633%
2025-09-03	18.6000	18.6000	18.6000	18.6000	+3.737%	2	327	-83.333%
2025-08-28	17.9300	17.9300	17.9300	17.9300	-1.212%	1	325	-82.711%
2025-08-27	18.1000	18.1500	18.1000	18.1500	-0.820%	27	326	-82.920%
2025-08-26	18.3000	18.3000	18.2900	18.3000	-1.348%	33	351	-83.060%
2025-08-25	18.5500	18.5500	18.5500	18.5500	-2.368%	5	380	-83.288%
2025-08-22	19.2000	19.2000	19.0000	19.0000	-7.136%	2	385	-83.684%
2025-08-21	20.4100	20.4600	20.4100	20.4600	-1.871%	2	385	-84.848%
2025-08-20	20.8500	20.8500	20.8500	20.8500	+7.530%	2	383	-85.132%
2025-08-18	19.4000	19.4000	19.3900	19.3900	+1.465%	3	381	-84.012%
2025-08-13	19.1000	19.1100	19.1000	19.1100	-0.469%	13	379	-83.778%
2025-08-12	19.2000	19.2000	19.2000	19.2000	-4.856%	5	386	-83.854%
2025-08-08	20.1800	20.1800	20.1800	20.1800	-3.213%	1	391	-84.638%
2025-08-07	20.8500	20.8500	20.8500	20.8500	-0.239%	59	392	-85.132%
2025-07-31	20.9000	20.9000	20.9000	20.9000	+0.869%	1	380	-85.167%
2025-07-30	20.7200	20.7200	20.7200	20.7200	+3.085%	1	379	-85.039%
2025-07-29	20.5500	20.5500	20.1000	20.1000	+1.927%	3	379	-84.577%
2025-07-28	20.4700	20.4700	19.7200	19.7200	-4.688%	38	378	-84.280%
2025-07-25	21.0500	21.0500	20.6900	20.6900	-5.396%	8	393	-85.017%
2025-07-24	22.4300	22.4300	21.8700	21.8700	+5.754%	2	392	-85.825%
2025-07-23	20.5500	20.6800	20.5500	20.6800	-3.590%	12	393	-85.010%
2025-07-21	21.4500	21.4500	21.3300	21.4500	-3.029%	5	381	-85.548%
2025-07-17	21.9800	22.1200	21.9800	22.1200	-2.124%	2	381	-85.986%
2025-07-10	22.9700	22.9700	22.5400	22.6000	-5.715%	11	381	-86.283%
2025-07-09	24.5500	24.5500	23.9700	23.9700	-2.759%	32	379	-87.067%
2025-07-08	24.6500	24.6500	24.6500	24.6500	-5.192%	7	380	-87.424%
2025-07-07	27.3000	27.3000	26.0000	26.0000	+7.216%	14	378	-88.077%
2025-07-03	24.7700	24.7700	24.2500	24.2500	-3.194%	6	371	-87.216%
2025-06-27	25.0000	25.0500	25.0000	25.0500	-0.988%	55	371	-87.625%
2025-06-26	25.5000	25.5000	25.3000	25.3000	-3.028%	3	316	-87.747%
2025-06-25	26.0900	26.0900	26.0900	26.0900	+5.414%	1	317	-88.118%
2025-06-24	24.8000	24.8000	24.7500	24.7500	+0.528%	2	316	-87.475%
2025-06-23	26.2200	26.2200	24.6200	24.6200	-11.439%	15	316	-87.409%
2025-06-20	26.7700	27.8000	26.7700	27.8000	-0.180%	16	316	-88.849%
2025-06-18	27.1500	27.8500	27.1500	27.8500	+1.273%	4	312	-88.869%
2025-06-13	29.2800	29.3100	27.5000	27.5000	-5.172%	60	312	-88.727%
2025-06-10	29.0000	29.0000	29.0000	29.0000	-5.445%	2	312	-89.310%
2025-06-09	33.1200	33.1200	30.6700	30.6700	+24.574%	36	314	-89.892%
2025-06-03	24.6200	24.6200	24.6200	24.6200	-6.245%	3	333	-87.409%
2025-06-02	26.7000	26.7000	26.2600	26.2600	-0.906%	35	336	-88.195%
2025-05-30	25.6000	26.5000	25.6000	26.5000	+4.536%	12	301	-88.302%
2025-05-28	25.3500	25.3500	25.3500	25.3500	-3.133%	1	299	-87.771%
2025-05-21	26.1700	26.1700	26.1700	26.1700	-1.059%	2	300	-88.154%
2025-05-20	26.6000	26.6000	26.4500	26.4500	+0.038%	5	302	-88.280%
2025-05-14	26.8500	27.0000	26.4400	26.4400	-2.435%	84	297	-88.275%
2025-05-13	28.2700	28.2700	27.1000	27.1000	-7.603%	11	248	-88.561%
2025-05-12	29.7700	29.7700	29.3300	29.3300	-12.967%	11	247	-89.431%
2025-05-08	33.7000	33.7000	33.7000	33.7000	-3.852%	1	242	-90.801%
2025-05-05	35.3500	35.3500	35.0500	35.0500	+4.409%	2	241	-91.155%
2025-05-02	34.2100	34.2100	33.5700	33.5700	-3.838%	16	241	-90.766%
2025-05-01	34.5700	35.0500	34.5700	34.9100	-4.487%	4	239	-91.120%
2025-04-30	36.1200	36.5500	36.1200	36.5500	+3.983%	8	237	-91.518%
2025-04-25	37.9000	37.9000	35.1500	35.1500	-10.102%	98	237	-91.181%
2025-04-24	39.6300	39.6300	39.1000	39.1000	-4.401%	11	206	-92.072%
2025-04-23	40.9000	40.9000	39.6600	40.9000	-13.439%	5	215	-92.421%
2025-04-21	47.2500	47.2500	47.2500	47.2500	+12.768%	2	218	-93.439%
2025-04-15	41.7700	41.9000	41.7700	41.9000	-11.416%	3	216	-92.601%
2025-04-10	47.3000	47.3000	47.3000	47.3000	+14.334%	1	216	-93.446%
2025-04-09	51.0100	51.1100	41.3700	41.3700	-21.943%	30	215	-92.507%
2025-04-07	52.4500	53.0000	52.4500	53.0000	+10.763%	5	221	-94.151%
2025-04-04	45.8700	50.0500	45.8700	47.8500	+21.601%	32	222	-93.521%
2025-04-02	41.1500	41.1500	38.6200	39.3500	-2.863%	17	233	-92.122%
2025-04-01	40.5100	40.5100	40.5100	40.5100	-5.173%	1	232	-92.348%
2025-03-31	45.2000	45.2000	42.7200	42.7200	+2.692%	42	232	-92.743%
2025-03-28	41.7500	42.2000	41.6000	41.6000	+10.053%	30	223	-92.548%
2025-03-27	37.8000	37.8000	37.8000	37.8000	-0.316%	1	218	-91.799%
2025-03-26	37.9200	37.9200	37.9200	37.9200	-1.506%	1	218	-91.825%
2025-03-24	38.7500	38.7500	38.5000	38.5000	-11.085%	31	218	-91.948%
2025-03-21	43.1000	43.3000	43.1000	43.3000	-6.781%	8	191	-92.841%
2025-03-20	46.1500	46.4500	45.7100	46.4500	+2.200%	16	189	-93.326%
2025-03-19	45.8000	45.8000	45.4500	45.4500	-7.245%	13	176	-93.179%
2025-03-18	48.3500	49.0000	48.3500	49.0000	+6.754%	13	176	-93.673%
2025-03-17	45.3000	46.3000	45.3000	45.9000	+6.422%	4	163	-93.246%
2025-03-14	45.0000	45.0000	43.1300	43.1300	-8.989%	40	159	-92.812%
2025-03-13	46.4000	47.3900	46.4000	47.3900	+7.950%	6	159	-93.459%
2025-03-12	43.9000	43.9000	43.9000	43.9000	-7.188%	2	159	-92.938%
2025-03-11	47.6000	50.0500	46.8000	47.3000	-5.589%	47	161	-93.446%
2025-03-10	42.7300	50.1000	42.7300	50.1000	+29.793%	93	155	-93.812%
2025-03-07	37.8200	40.3000	37.8200	38.6000	+1.445%	168	192	-91.969%
2025-03-06	37.7500	38.0500	37.7500	38.0500	+16.006%	45	65	-91.853%
2025-03-03	31.0000	32.8000	30.6600	32.8000	+1.548%	38	65	-90.549%
2025-02-28	33.3000	33.6000	32.1000	32.3000	+4.700%	52	32	-90.402%
2025-02-27	30.5400	31.7700	30.5400	30.8500	+5.615%	3	10	-89.951%
2025-02-26	29.0000	29.2100	29.0000	29.2100	+33.015%	5	7	-89.387%
2025-02-19	21.9600	21.9600	21.9600	21.9600	-4.853%	1	2	-85.883%
2025-02-14	23.5000	23.5000	23.0800	23.0800	0.000%	4	0	-86.568%