Dark

TSLA20270617P195
TSLA Jun 17 2027 195.00 Put (TSLA270617P00195000)
option OPRA

EOD

Sep 21, 2026

3.55-7.792%(-0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	3.5500	3.5500	3.5500	3.5500	-7.792%	1	1,090	0.000%
2026-09-18	3.8500	3.8500	3.8500	3.8500	+0.522%	1	1,089	-7.792%
2026-09-17	3.7400	3.8500	3.7400	3.8300	-4.250%	4	1,090	-7.311%
2026-09-16	4.0900	4.0900	4.0000	4.0000	-6.542%	4	1,089	-11.250%
2026-09-15	4.0500	4.3000	4.0500	4.2800	+5.679%	71	1,087	-17.056%
2026-09-11	4.0500	4.0500	4.0500	4.0500	0.000%	1	1,058	-12.346%
2026-09-10	4.0500	4.2000	3.9600	4.0500	-2.174%	58	1,057	-12.346%
2026-09-08	4.0900	4.1400	4.0900	4.1400	-0.241%	2	1,046	-14.251%
2026-09-04	4.0500	4.2000	4.0000	4.1500	+9.211%	110	1,041	-14.458%
2026-09-03	3.8000	3.8000	3.8000	3.8000	-9.953%	1	1,041	-6.579%
2026-08-31	4.5500	4.6600	4.2000	4.2200	-12.990%	146	954	-15.877%
2026-08-27	5.0500	5.0500	4.8500	4.8500	-9.006%	20	954	-26.804%
2026-08-26	5.2500	5.3500	5.2500	5.3300	+2.500%	29	938	-33.396%
2026-08-24	5.2000	5.2000	5.2000	5.2000	+0.580%	1	934	-31.731%
2026-08-21	5.1700	5.1700	5.1700	5.1700	-11.775%	1	933	-31.335%
2026-08-20	5.7200	5.8600	5.7100	5.8600	+0.515%	10	933	-39.420%
2026-08-18	5.8300	5.8300	5.8300	5.8300	+4.668%	1	927	-39.108%
2026-08-14	5.5700	5.5700	5.5700	5.5700	-2.962%	1	928	-36.266%
2026-08-13	5.9000	5.9200	5.7400	5.7400	-9.606%	20	929	-38.153%
2026-08-12	6.5500	6.5500	6.3500	6.3500	-3.349%	16	910	-44.094%
2026-08-11	6.5000	6.5700	6.5000	6.5700	-4.088%	10	900	-45.967%
2026-08-10	6.9000	6.9000	6.8500	6.8500	-6.803%	16	900	-48.175%
2026-08-07	7.6000	7.6000	7.3400	7.3500	-9.816%	13	900	-51.701%
2026-08-05	8.1500	8.1500	8.1500	8.1500	-2.395%	9	899	-56.442%
2026-08-04	8.3500	8.3500	8.3500	8.3500	-5.756%	12	890	-57.485%
2026-08-03	9.0000	9.0300	8.6500	8.8600	-7.708%	42	878	-59.932%
2026-07-31	10.0000	10.0000	9.6000	9.6000	-1.031%	120	893	-63.021%
2026-07-30	9.7800	10.1500	9.5900	9.7000	-12.613%	128	936	-63.402%
2026-07-29	10.2000	11.2000	10.0500	11.1000	+9.467%	125	975	-68.018%
2026-07-28	10.8500	10.8500	10.0100	10.1400	-3.337%	71	1,004	-64.990%
2026-07-27	10.0000	10.4900	10.0000	10.4900	-0.095%	4	1,026	-66.158%
2026-07-24	9.6500	10.5000	9.6500	10.5000	+20.690%	14	1,025	-66.190%
2026-07-23	7.0500	9.0300	7.0500	8.7000	+58.182%	6	1,023	-59.195%
2026-07-22	5.5000	5.5000	5.5000	5.5000	-7.563%	1	1,019	-35.455%
2026-07-17	6.1300	6.1700	5.7700	5.9500	+7.014%	100	1,020	-40.336%
2026-07-16	5.7100	5.7100	5.5600	5.5600	-3.972%	15	1,001	-36.151%
2026-07-15	5.6100	5.7900	5.6100	5.7900	+1.401%	3	997	-38.687%
2026-07-14	5.7100	5.7100	5.7100	5.7100	-8.640%	1	997	-37.828%
2026-07-02	6.2500	6.2500	6.2500	6.2500	+4.341%	1	997	-43.200%
2026-06-30	5.9900	5.9900	5.9900	5.9900	-7.846%	1	997	-40.735%
2026-06-29	6.6000	6.6000	6.5000	6.5000	-7.801%	3	998	-45.385%
2026-06-26	7.0500	7.0500	6.7500	7.0500	-4.082%	3	998	-49.645%
2026-06-25	7.3500	7.3500	7.3500	7.3500	+2.083%	1	999	-51.701%
2026-06-24	7.2500	7.2500	7.2000	7.2000	+2.128%	31	1,000	-50.694%
2026-06-23	7.0500	7.0500	7.0500	7.0500	+13.710%	1	1,005	-49.645%
2026-06-22	6.2000	6.2000	6.2000	6.2000	-5.344%	1	1,005	-42.742%
2026-06-18	7.4000	7.4000	6.5500	6.5500	-2.239%	31	1,005	-45.802%
2026-06-17	6.8000	6.8000	6.7000	6.7000	-2.190%	2	1,005	-47.015%
2026-06-16	6.8500	6.8500	6.8500	6.8500	-0.725%	1	1,005	-48.175%
2026-06-15	6.9000	6.9000	6.9000	6.9000	-14.604%	1	1,005	-48.551%
2026-06-11	8.6000	8.6000	8.0800	8.0800	-9.620%	2	1,005	-56.064%
2026-06-10	8.9000	8.9400	8.9000	8.9400	+6.555%	2	1,006	-60.291%
2026-06-09	7.5500	8.8300	7.4500	8.3900	+8.961%	10	1,006	-57.688%
2026-06-08	8.0500	8.0500	7.5500	7.7000	-9.412%	63	1,005	-53.896%
2026-06-05	7.3000	8.6000	7.3000	8.5000	+21.255%	11	973	-58.235%
2026-06-03	7.0100	7.0100	7.0100	7.0100	-2.639%	2	973	-49.358%
2026-06-01	6.9200	7.2000	6.9200	7.2000	+6.667%	4	973	-50.694%
2026-05-27	6.7500	6.7500	6.7500	6.7500	-11.765%	1	972	-47.407%
2026-05-20	7.6500	7.6500	7.6500	7.6500	-5.672%	1	973	-53.595%
2026-05-19	8.1100	8.1100	8.1100	8.1100	+5.737%	1	973	-56.227%
2026-05-18	7.3100	7.6700	7.3100	7.6700	+4.354%	8	973	-53.716%
2026-05-15	7.4000	7.4000	7.1000	7.3500	+2.083%	90	973	-51.701%
2026-05-13	7.5500	7.5500	7.2000	7.2000	-3.356%	16	928	-50.694%
2026-05-12	7.4000	7.6000	7.4000	7.4500	+1.085%	58	928	-52.349%
2026-05-11	7.3100	7.4200	7.3000	7.3700	+1.655%	28	928	-51.832%
2026-05-08	7.0100	7.3500	6.9000	7.2500	-6.812%	106	899	-51.034%
2026-05-06	7.7800	7.7800	7.7800	7.7800	-4.069%	3	892	-54.370%
2026-05-04	8.1100	8.1100	8.1100	8.1100	-6.243%	3	895	-56.227%
2026-04-28	8.6500	8.6500	8.6500	8.6500	-8.947%	1	892	-58.960%
2026-04-23	9.5000	9.5000	9.5000	9.5000	+6.742%	1	893	-62.632%
2026-04-22	8.9000	8.9000	8.9000	8.9000	-1.111%	1	892	-60.112%
2026-04-20	9.0000	9.0000	9.0000	9.0000	+3.687%	1	892	-60.556%
2026-04-17	8.7500	8.7500	8.6800	8.6800	-7.463%	3	892	-59.101%
2026-04-15	9.6000	9.6000	9.3800	9.3800	-16.991%	14	893	-62.154%
2026-04-13	11.6000	11.6000	11.3000	11.3000	-6.224%	2	897	-68.584%
2026-04-10	12.0500	12.0500	12.0500	12.0500	-9.398%	1	897	-70.539%
2026-04-09	13.3000	13.3000	13.3000	13.3000	+2.703%	1	898	-73.308%
2026-04-08	12.9500	12.9500	12.9500	12.9500	-4.145%	43	897	-72.587%
2026-04-07	13.6700	13.6700	13.5100	13.5100	+3.923%	2	854	-73.723%
2026-04-06	13.0000	13.0000	13.0000	13.0000	+9.244%	1	853	-72.692%
2026-04-02	12.0000	12.0000	11.9000	11.9000	-1.653%	2	851	-70.168%
2026-03-27	12.6000	12.6000	12.1000	12.1000	+3.863%	28	851	-70.661%
2026-03-20	11.2000	11.6500	11.2000	11.6500	+10.427%	8	877	-69.528%
2026-02-27	10.5500	10.5500	10.5500	10.5500	+4.455%	3	880	-66.351%
2026-02-25	9.8000	10.1000	9.8000	10.1000	-2.885%	3	875	-64.851%
2026-02-24	10.4000	10.4000	10.4000	10.4000	-5.455%	5	875	-65.865%
2026-02-13	11.0000	11.0000	11.0000	11.0000	+6.589%	2	872	-67.727%
2026-02-10	10.3300	10.3400	10.2900	10.3200	+3.200%	5	872	-65.601%
2026-01-29	10.0000	10.0000	10.0000	10.0000	-1.961%	1	870	-64.500%
2026-01-22	10.2000	10.2000	10.2000	10.2000	-9.735%	3	870	-65.196%
2026-01-20	10.7300	11.3000	10.7300	11.3000	-0.877%	87	867	-68.584%
2026-01-12	11.4000	11.4000	11.4000	11.4000	-8.434%	1	850	-68.860%
2026-01-07	12.4500	12.4500	12.4500	12.4500	-0.080%	1	850	-71.486%
2025-12-30	12.4600	12.4600	12.4600	12.4600	-0.080%	4	851	-71.509%
2025-12-19	12.4700	12.4700	12.4700	12.4700	-5.887%	1	855	-71.532%
2025-12-17	13.2600	13.2600	13.2500	13.2500	+1.533%	19	856	-73.208%
2025-12-16	13.0500	13.0500	13.0500	13.0500	0.000%	8	857	-72.797%
2025-12-15	13.0500	13.0500	13.0500	13.0500	-1.136%	1	857	-72.797%
2025-12-10	13.2000	13.2000	13.2000	13.2000	-6.516%	1	856	-73.106%
2025-12-08	14.1200	14.1200	14.1200	14.1200	+4.515%	1	855	-74.858%
2025-12-05	13.5100	13.5100	13.5100	13.5100	-6.956%	1	855	-73.723%
2025-12-02	14.7000	14.7000	14.4600	14.5200	-2.288%	5	856	-75.551%
2025-12-01	14.7800	14.8600	14.7300	14.8600	-11.915%	5	860	-76.110%
2025-11-25	16.8700	16.8700	16.8700	16.8700	+2.242%	1	864	-78.957%
2025-11-24	16.5000	16.5000	16.5000	16.5000	-9.291%	1	864	-78.485%
2025-11-21	18.1900	18.1900	18.1900	18.1900	+5.023%	2	865	-80.484%
2025-11-19	16.5700	17.3200	16.5700	17.3200	+1.287%	2	865	-79.503%
2025-11-18	17.0300	17.1000	17.0300	17.1000	-0.466%	2	865	-79.240%
2025-11-17	17.1900	17.1900	17.1800	17.1800	-1.829%	2	866	-79.336%
2025-11-13	17.0500	17.5000	17.0500	17.5000	+12.830%	3	866	-79.714%
2025-11-11	15.7500	15.7500	15.5100	15.5100	-10.347%	2	865	-77.112%
2025-11-06	17.3000	17.3000	17.3000	17.3000	+8.125%	22	863	-79.480%
2025-11-05	16.0000	16.0000	16.0000	16.0000	+4.575%	1	856	-77.813%
2025-10-30	15.4000	15.4000	15.3000	15.3000	+6.620%	2	856	-76.797%
2025-10-28	14.3500	14.3500	14.3000	14.3500	-7.836%	24	856	-75.261%
2025-10-22	15.5700	15.5700	15.5700	15.5700	+0.581%	1	856	-77.200%
2025-09-25	15.4800	15.4800	15.4800	15.4800	+4.032%	1	856	-77.067%
2025-09-24	14.9000	14.9000	14.8800	14.8800	-2.745%	10	856	-76.142%
2025-09-19	15.3000	15.3500	15.3000	15.3000	+0.328%	5	854	-76.797%
2025-09-18	15.2500	15.2500	15.2500	15.2500	-3.051%	2	853	-76.721%
2025-09-15	15.7100	15.7700	15.7100	15.7300	-8.547%	8	853	-77.432%
2025-09-12	16.9500	17.2000	16.9500	17.2000	-6.318%	14	859	-79.360%
2025-09-11	18.3600	18.3600	18.3600	18.3600	-4.375%	2	873	-80.664%
2025-09-10	19.4500	19.4500	19.2000	19.2000	-2.883%	2	873	-81.510%
2025-09-09	19.7700	19.7700	19.7700	19.7700	-2.946%	2	875	-82.044%
2025-09-08	20.3700	20.3700	20.3700	20.3700	-0.147%	3	877	-82.572%
2025-09-05	20.4000	20.4000	20.3000	20.4000	-0.730%	10	877	-82.598%
2025-09-03	20.5500	20.5500	20.5500	20.5500	+0.097%	36	877	-82.725%
2025-08-27	20.5000	20.5400	20.5000	20.5300	-2.701%	3	843	-82.708%
2025-08-25	21.2500	21.2500	21.1000	21.1000	-9.325%	2	843	-83.175%
2025-08-21	23.2700	23.2700	23.2700	23.2700	+5.056%	2	843	-84.744%
2025-08-18	22.1500	22.1500	22.1500	22.1500	0.000%	2	841	-83.973%
2025-08-15	22.1500	22.1500	22.1500	22.1500	-1.116%	1	841	-83.973%
2025-08-12	22.4000	22.4000	22.4000	22.4000	+1.957%	1	841	-84.152%
2025-08-11	22.0000	22.0000	21.9700	21.9700	-6.907%	2	840	-83.842%
2025-08-07	23.6000	23.6000	23.6000	23.6000	-0.127%	1	839	-84.958%
2025-08-06	23.6300	23.6300	23.6300	23.6300	-0.211%	1	838	-84.977%
2025-07-31	23.6900	23.6900	23.6800	23.6800	+0.981%	4	837	-85.008%
2025-07-29	23.4500	23.4500	23.4500	23.4500	-1.883%	2	841	-84.861%
2025-07-25	23.9000	23.9000	23.9000	23.9000	-4.208%	20	841	-85.146%
2025-07-24	25.0000	25.0000	24.6700	24.9500	-1.305%	33	841	-85.772%
2025-07-17	25.1300	25.2800	25.1300	25.2800	-0.276%	2	816	-85.957%
2025-07-16	25.3500	25.3500	25.3500	25.3500	-2.425%	1	816	-85.996%
2025-07-10	26.1900	26.1900	25.9800	25.9800	-4.133%	4	817	-86.336%
2025-07-09	27.6500	27.6500	27.1000	27.1000	-3.901%	9	821	-86.900%
2025-07-08	28.4800	28.4800	28.2000	28.2000	-6.000%	13	821	-87.411%
2025-07-07	30.0000	30.0000	30.0000	30.0000	+6.496%	1	820	-88.167%
2025-07-02	29.6000	29.6000	28.1700	28.1700	-5.943%	24	820	-87.398%
2025-07-01	30.0100	30.0100	29.8500	29.9500	+6.281%	25	836	-88.147%
2025-06-27	28.8600	28.8600	28.1800	28.1800	+1.149%	5	844	-87.402%
2025-06-24	27.8600	27.8600	27.8600	27.8600	-15.550%	1	842	-87.258%
2025-06-13	32.9600	32.9900	32.9600	32.9900	+1.508%	10	841	-89.239%
2025-06-12	32.5000	32.5000	32.5000	32.5000	-6.957%	2	841	-89.077%
2025-06-06	36.9000	36.9000	34.9300	34.9300	-14.282%	22	843	-89.837%
2025-06-05	31.8500	40.7500	31.7900	40.7500	+36.288%	14	853	-91.288%
2025-06-02	29.8000	29.9000	29.8000	29.9000	+5.467%	22	842	-88.127%
2025-05-28	28.3500	28.3500	28.3500	28.3500	-3.407%	1	841	-87.478%
2025-05-27	29.3500	29.3500	29.3500	29.3500	+0.308%	1	841	-87.905%
2025-05-20	29.2600	29.2600	29.2600	29.2600	-2.984%	1	842	-87.867%
2025-05-19	30.1600	30.1600	30.1600	30.1600	+2.411%	3	842	-88.229%
2025-05-16	29.4500	29.4500	29.4500	29.4500	-2.159%	4	844	-87.946%
2025-05-15	30.1000	30.1000	30.1000	30.1000	+0.669%	1	842	-88.206%
2025-05-14	29.9000	29.9000	29.9000	29.9000	-3.704%	1	841	-88.127%
2025-05-13	31.7000	31.7000	30.5100	31.0500	-6.476%	6	840	-88.567%
2025-05-12	33.2600	33.2600	33.2000	33.2000	-8.160%	5	840	-89.307%
2025-05-09	36.0300	36.2000	35.7000	36.1500	-2.271%	82	843	-90.180%
2025-05-08	37.9500	37.9500	36.9900	36.9900	-2.530%	7	845	-90.403%
2025-05-02	38.0000	38.0000	37.9500	37.9500	-3.558%	336	841	-90.646%
2025-05-01	39.4000	39.5200	39.2300	39.3500	-1.625%	4	673	-90.978%
2025-04-28	37.9100	40.0000	37.9100	40.0000	+0.883%	4	671	-91.125%
2025-04-25	39.9900	39.9900	39.3500	39.6500	-9.661%	110	671	-91.047%
2025-04-24	43.8900	43.8900	43.8900	43.8900	-3.432%	2	666	-91.912%
2025-04-23	44.3800	45.4500	44.1400	45.4500	-13.969%	5	668	-92.189%
2025-04-21	52.2900	52.8300	52.2900	52.8300	+6.641%	3	666	-93.280%
2025-04-17	49.5000	50.1200	49.5000	49.5400	-2.230%	8	665	-92.834%
2025-04-16	48.8200	50.6700	48.8200	50.6700	+6.719%	3	665	-92.994%
2025-04-15	47.0000	47.4800	46.5600	47.4800	-4.178%	6	664	-92.523%
2025-04-14	49.0300	49.5500	49.0300	49.5500	-1.939%	4	664	-92.836%
2025-04-10	51.0000	51.0000	50.5300	50.5300	-10.566%	2	662	-92.974%
2025-04-09	56.5300	57.7500	56.5000	56.5000	+13.774%	124	662	-93.717%
2025-04-08	51.2300	51.2300	49.6600	49.6600	-11.004%	2	585	-92.851%
2025-04-07	62.0000	62.0000	54.3500	55.8000	+7.040%	31	584	-93.638%
2025-04-04	52.1300	52.1300	52.1300	52.1300	+13.449%	4	590	-93.190%
2025-04-03	45.9500	45.9500	45.9500	45.9500	+7.035%	2	592	-92.274%
2025-04-02	46.9500	46.9500	42.9300	42.9300	-4.366%	44	590	-91.731%
2025-04-01	45.0700	45.0700	44.8900	44.8900	-5.535%	11	580	-92.092%
2025-03-31	49.8000	50.1500	47.5200	47.5200	+2.304%	16	589	-92.529%
2025-03-28	45.1600	46.5300	45.1600	46.4500	+7.052%	30	589	-92.357%
2025-03-27	44.0000	44.0000	41.3500	43.3900	+0.115%	6	590	-91.818%
2025-03-26	43.3400	43.3400	43.3400	43.3400	+3.412%	1	590	-91.809%
2025-03-25	42.6500	42.6500	41.9100	41.9100	-2.761%	3	589	-91.529%
2025-03-24	44.6600	44.6600	43.1000	43.1000	-10.618%	40	587	-91.763%
2025-03-21	48.2200	48.2200	48.2200	48.2200	-6.659%	46	609	-92.638%
2025-03-20	51.4500	51.6600	51.2200	51.6600	+2.277%	5	586	-93.128%
2025-03-19	51.4000	51.6500	50.5100	50.5100	-4.428%	301	586	-92.972%
2025-03-18	52.8000	54.2000	52.3700	52.8500	+6.595%	21	285	-93.283%
2025-03-17	50.8300	51.3000	49.5800	49.5800	+4.160%	16	272	-92.840%
2025-03-14	50.3900	50.3900	47.6000	47.6000	-8.338%	34	258	-92.542%
2025-03-13	51.5500	51.9300	51.5500	51.9300	+6.698%	2	272	-93.164%
2025-03-12	49.2700	49.2700	48.6700	48.6700	-7.207%	9	272	-92.706%
2025-03-11	53.1400	53.7500	52.4500	52.4500	-5.784%	50	267	-93.232%
2025-03-10	44.5400	56.1500	44.2200	55.6700	+22.486%	248	282	-93.623%
2025-03-07	45.4500	45.4500	45.4500	45.4500	+6.440%	90	222	-92.189%
2025-03-06	41.0000	42.7000	40.4000	42.7000	+5.380%	87	267	-91.686%
2025-03-05	40.5900	40.9700	40.5200	40.5200	-0.442%	3	201	-91.239%
2025-03-04	40.3000	40.7000	40.3000	40.7000	+6.461%	11	202	-91.278%
2025-03-03	38.2300	38.2300	38.2300	38.2300	+5.871%	1	192	-90.714%
2025-02-28	36.1100	36.1100	36.1100	36.1100	-2.008%	2	191	-90.169%
2025-02-27	35.8800	36.8500	35.4000	36.8500	+13.559%	55	191	-90.366%
2025-02-25	29.8000	32.4500	29.8000	32.4500	+28.515%	2	136	-89.060%
2025-02-20	25.1000	25.5500	25.1000	25.2500	0.000%	136	136	-85.941%