Dark

TSLA20270617P200
TSLA Jun 17 2027 200.00 Put (TSLA270617P00200000)
option OPRA

EOD

Jun 25, 2025

31.55+6.229%(+1.85)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-25	29.75	31.81	29.75	31.55	+6.229%	21	4,655	0.000%
2025-06-24	29.25	29.72	29.25	29.70	-0.669%	5	4,649	+6.229%
2025-06-23	31.85	31.85	29.39	29.90	-9.119%	87	4,653	+5.518%
2025-06-20	32.35	33.30	32.35	32.90	+0.152%	218	4,690	-4.103%
2025-06-18	33.77	33.77	32.40	32.85	-4.920%	38	4,638	-3.957%
2025-06-17	33.29	34.55	33.29	34.55	+5.335%	13	4,638	-8.683%
2025-06-16	32.85	32.85	32.79	32.80	-2.959%	5	4,639	-3.811%
2025-06-13	35.10	35.10	33.25	33.80	-1.458%	30	4,640	-6.657%
2025-06-12	33.65	34.50	33.46	34.30	+1.630%	17	4,639	-8.017%
2025-06-11	33.18	33.75	33.00	33.75	-0.295%	21	4,632	-6.519%
2025-06-10	35.00	35.00	33.85	33.85	-5.049%	32	4,630	-6.795%
2025-06-09	37.65	37.65	35.65	35.65	-3.623%	21	4,627	-11.501%
2025-06-06	37.10	38.51	36.78	36.99	-13.169%	54	4,625	-14.707%
2025-06-05	32.85	43.49	32.85	42.60	+35.238%	163	4,617	-25.939%
2025-06-04	30.70	32.05	30.70	31.50	+7.034%	104	4,566	+0.159%
2025-06-03	30.50	30.50	29.40	29.43	-4.448%	30	4,563	+7.204%
2025-06-02	32.01	32.01	30.80	30.80	-0.388%	10	4,564	+2.435%
2025-05-30	30.37	31.44	29.44	30.92	+2.046%	92	4,564	+2.038%
2025-05-29	29.36	30.30	29.28	30.30	-0.493%	24	4,568	+4.125%
2025-05-28	30.20	30.45	29.65	30.45	+1.534%	34	4,573	+3.612%
2025-05-27	31.35	31.35	29.94	29.99	-6.427%	34	4,594	+5.202%
2025-05-23	33.00	33.00	31.95	32.05	+2.527%	42	4,602	-1.560%
2025-05-22	32.09	32.09	31.26	31.26	-4.550%	5	4,602	+0.928%
2025-05-21	31.40	32.85	31.02	32.75	+3.738%	22	4,602	-3.664%
2025-05-20	31.02	32.00	31.00	31.57	-1.498%	17	4,615	-0.063%
2025-05-19	33.00	33.00	31.83	32.05	+2.724%	28	4,616	-1.560%
2025-05-16	31.58	31.75	31.20	31.20	-2.500%	52	4,618	+1.122%
2025-05-15	32.30	32.75	31.77	32.00	+1.426%	32	4,624	-1.406%
2025-05-14	32.51	32.57	31.40	31.55	-2.623%	72	4,640	0.000%
2025-05-13	34.50	34.69	32.28	32.40	-6.763%	1,076	6,635	-2.623%
2025-05-12	35.19	35.60	34.60	34.75	-9.505%	28	4,579	-9.209%
2025-05-09	38.17	38.55	37.50	38.40	-1.235%	98	4,593	-17.839%
2025-05-08	39.05	39.23	38.88	38.88	-5.171%	9	4,583	-18.853%
2025-05-07	42.00	42.30	41.00	41.00	-1.679%	7	4,578	-23.049%
2025-05-06	41.90	41.90	41.70	41.70	+2.836%	6	4,578	-24.341%
2025-05-05	41.50	42.05	40.55	40.55	+0.795%	17	4,583	-22.195%
2025-05-02	40.65	40.70	39.62	40.23	-3.409%	42	4,577	-21.576%
2025-05-01	41.35	41.65	40.20	41.65	+0.120%	15	4,581	-24.250%
2025-04-30	42.50	44.05	41.54	41.60	+2.589%	34	4,585	-24.159%
2025-04-29	40.98	41.95	40.55	40.55	-0.953%	20	4,575	-22.195%
2025-04-28	40.15	43.00	40.15	40.94	-0.752%	18	4,574	-22.936%
2025-04-25	44.70	45.00	41.25	41.25	-10.229%	7,518	4,578	-23.515%
2025-04-24	47.22	47.22	45.93	45.95	-1.162%	36	4,108	-31.338%
2025-04-23	48.50	48.80	46.25	46.49	-10.424%	45	4,100	-32.136%
2025-04-22	53.71	54.15	51.09	51.90	-6.571%	132	4,111	-39.210%
2025-04-21	54.60	55.94	54.51	55.55	+7.739%	1,049	4,204	-43.204%
2025-04-17	52.31	52.67	51.56	51.56	-3.210%	8	3,175	-38.809%
2025-04-16	51.14	54.15	50.85	53.27	+8.825%	7	3,175	-40.773%
2025-04-15	49.38	49.38	48.87	48.95	-2.100%	6	3,172	-35.546%
2025-04-14	49.89	52.30	49.65	50.00	-5.213%	8	3,170	-36.900%
2025-04-11	54.50	54.50	52.50	52.75	-1.125%	10	3,171	-40.190%
2025-04-10	52.96	53.35	51.79	53.35	+11.053%	9	3,172	-40.862%
2025-04-09	59.10	60.50	48.04	48.04	-23.685%	184	3,175	-34.326%
2025-04-08	53.37	62.95	52.67	62.95	+7.995%	141	3,108	-49.881%
2025-04-07	60.80	64.00	55.12	58.29	+5.407%	60	3,114	-45.874%
2025-04-04	53.40	58.00	52.95	55.30	+12.513%	204	3,111	-42.948%
2025-04-03	49.15	49.50	47.65	49.15	+8.667%	54	3,179	-35.809%
2025-04-02	51.50	51.50	44.95	45.23	-4.779%	78	3,176	-30.245%
2025-04-01	49.01	49.85	46.60	47.50	-5.190%	23	3,198	-33.579%
2025-03-31	51.65	53.28	49.75	50.10	+1.623%	167	3,207	-37.026%
2025-03-28	46.85	49.30	46.80	49.30	+7.244%	244	3,259	-36.004%
2025-03-27	46.35	46.35	43.75	45.97	-2.606%	176	3,236	-31.368%
2025-03-26	44.84	47.20	44.50	47.20	+7.935%	79	3,147	-33.157%
2025-03-25	44.92	46.00	43.73	43.73	-3.572%	171	3,181	-27.853%
2025-03-24	47.35	47.35	45.00	45.35	-9.930%	129	3,136	-30.430%
2025-03-21	52.35	52.65	50.35	50.35	-7.018%	104	3,136	-37.339%
2025-03-20	53.80	54.72	53.16	54.15	+1.538%	643	3,118	-41.736%
2025-03-19	53.63	54.39	52.40	53.33	-4.341%	318	2,599	-40.840%
2025-03-18	54.50	57.20	54.50	55.75	+6.535%	277	2,451	-43.408%
2025-03-17	50.85	54.00	50.85	52.33	+4.389%	130	2,256	-39.710%
2025-03-14	52.60	52.90	50.05	50.13	-6.299%	300	2,245	-37.064%
2025-03-13	54.25	55.40	53.50	53.50	+2.589%	32	2,165	-41.028%
2025-03-12	51.50	53.90	51.35	52.15	-7.206%	173	2,165	-39.501%
2025-03-11	55.81	58.83	54.45	56.20	-3.849%	567	2,211	-43.861%
2025-03-10	48.00	58.45	48.00	58.45	+27.425%	536	1,778	-46.022%
2025-03-07	45.40	48.00	44.70	45.87	+1.595%	358	1,407	-31.219%
2025-03-06	44.00	45.50	42.70	45.15	+10.526%	109	1,322	-30.122%
2025-03-05	42.80	44.00	40.85	40.85	-5.000%	136	1,240	-22.766%
2025-03-04	42.92	45.94	40.40	43.00	+5.006%	284	1,139	-26.628%
2025-03-03	37.91	41.40	36.60	40.95	+7.622%	16	865	-22.955%
2025-02-28	40.03	40.20	37.88	38.05	-2.685%	130	852	-17.083%
2025-02-27	36.55	39.11	35.60	39.10	+5.533%	58	798	-19.309%
2025-02-26	33.65	37.05	33.60	37.05	+7.391%	65	781	-14.845%
2025-02-25	30.95	35.14	30.95	34.50	+16.162%	220	716	-8.551%
2025-02-24	28.25	30.20	28.25	29.70	+2.946%	36	631	+6.229%
2025-02-21	27.50	28.85	27.50	28.85	+7.169%	32	598	+9.359%
2025-02-20	27.24	27.53	26.92	26.92	+1.815%	16	585	+17.199%
2025-02-19	26.55	26.55	26.44	26.44	-2.794%	27	572	+19.327%
2025-02-18	27.00	27.25	27.00	27.20	-0.947%	73	559	+15.993%
2025-02-14	27.92	28.30	27.46	27.46	-0.687%	84	459	+14.894%
2025-02-13	28.60	28.60	27.65	27.65	-2.982%	36	459	+14.105%
2025-02-12	29.69	29.81	28.30	28.50	-5.723%	25	428	+10.702%
2025-02-11	27.41	30.34	27.41	30.23	+11.140%	142	409	+4.367%
2025-02-10	27.00	27.20	26.25	27.20	+3.619%	122	274	+15.993%
2025-02-07	25.20	26.25	24.35	26.25	+3.755%	160	257	+20.190%
2025-02-06	25.00	26.50	25.00	25.30	+1.200%	53	204	+24.704%
2025-02-05	24.80	25.20	24.58	25.00	+6.383%	29	153	+26.200%
2025-02-04	23.97	25.00	23.50	23.50	-5.242%	16	129	+34.255%
2025-02-03	25.75	26.00	24.00	24.80	+14.286%	116	117	+27.218%
2025-01-31	21.27	21.70	21.27	21.70	0.000%	8	4	+45.392%