Dark

TSLA20270617P205
TSLA Jun 17 2027 205.00 Put (TSLA270617P00205000)
option OPRA

EOD

Sep 21, 2026

4.26-7.391%(-0.34)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	4.2500	4.3000	4.2500	4.2600	-7.391%	14	2,600	0.000%
2026-09-17	4.6500	4.6500	4.5500	4.6000	-8.367%	3	2,587	-7.391%
2026-09-16	4.9800	5.0200	4.9800	5.0200	-0.594%	5	2,587	-15.139%
2026-09-15	4.8200	5.0500	4.8200	5.0500	+3.061%	20	2,582	-15.644%
2026-09-10	4.9000	4.9000	4.9000	4.9000	+1.449%	16	2,583	-13.061%
2026-09-08	4.8300	4.8300	4.8300	4.8300	-5.294%	1	2,567	-11.801%
2026-09-04	4.9800	5.2000	4.3100	5.1000	+12.088%	23	2,552	-16.471%
2026-09-03	4.8000	4.8000	4.4700	4.5500	-16.514%	138	2,552	-6.374%
2026-09-02	5.4500	5.4500	5.4500	5.4500	+0.554%	1	2,422	-21.835%
2026-09-01	5.2800	5.4200	5.2800	5.4200	+5.447%	2	2,422	-21.402%
2026-08-31	5.5800	5.5800	5.1300	5.1400	-12.881%	470	2,684	-17.121%
2026-08-28	5.7200	5.9000	5.7200	5.9000	0.000%	27	2,684	-27.797%
2026-08-27	5.9000	5.9000	5.9000	5.9000	-8.669%	13	2,709	-27.797%
2026-08-26	6.4300	6.5100	6.4200	6.4600	+5.383%	21	2,696	-34.056%
2026-08-25	6.1300	6.1300	6.1300	6.1300	+1.658%	1	2,694	-30.506%
2026-08-21	6.3000	6.3000	5.9000	6.0300	-10.000%	142	2,693	-29.353%
2026-08-19	6.6500	6.7000	6.6500	6.7000	-2.899%	4	2,780	-36.418%
2026-08-17	6.9000	6.9000	6.8200	6.9000	-2.680%	5	2,780	-38.261%
2026-08-14	7.0900	7.0900	7.0900	7.0900	-0.839%	1	2,783	-39.915%
2026-08-13	7.2000	7.2000	7.1500	7.1500	-10.625%	11	2,783	-40.420%
2026-08-12	8.0000	8.0000	8.0000	8.0000	+1.266%	9	2,774	-46.750%
2026-08-11	7.9000	7.9000	7.9000	7.9000	-4.242%	7	2,765	-46.076%
2026-08-10	8.5500	8.5500	8.2500	8.2500	-7.303%	18	2,758	-48.364%
2026-08-07	8.9000	8.9000	8.9000	8.9000	-9.461%	7	2,743	-52.135%
2026-08-06	9.8300	9.8300	9.8300	9.8300	-0.707%	1	2,736	-56.663%
2026-08-05	9.8000	9.9000	9.8000	9.9000	+1.020%	17	2,736	-56.970%
2026-08-04	9.8000	9.8000	9.8000	9.8000	-5.769%	9	2,737	-56.531%
2026-08-03	10.8000	10.8000	10.4000	10.4000	-11.111%	21	2,728	-59.038%
2026-07-31	11.7500	11.7500	11.6000	11.7000	-3.306%	24	2,748	-63.590%
2026-07-30	12.4500	12.4500	12.1000	12.1000	-3.277%	2	2,741	-64.793%
2026-07-29	12.2700	12.5100	12.2500	12.5100	+4.686%	176	2,740	-65.947%
2026-07-28	12.1500	12.1500	11.9500	11.9500	-2.846%	387	2,590	-64.351%
2026-07-27	12.2100	12.3000	12.2100	12.3000	-2.226%	31	2,530	-65.366%
2026-07-24	11.8000	12.6000	11.8000	12.5800	+16.481%	517	2,519	-66.137%
2026-07-23	8.5000	11.1200	8.5000	10.8000	+64.885%	1,569	2,007	-60.556%
2026-07-22	6.7000	6.7500	6.5500	6.5500	-2.963%	4	1,136	-34.962%
2026-07-21	6.9500	6.9500	6.7000	6.7500	-6.639%	10	1,140	-36.889%
2026-07-20	6.7900	7.2300	6.7900	7.2300	+9.545%	16	1,150	-41.079%
2026-07-16	6.6000	6.7100	6.6000	6.6000	0.000%	9	1,162	-35.455%
2026-07-15	6.5500	6.8000	6.5500	6.6000	-3.650%	7	1,166	-35.455%
2026-07-07	6.8400	7.0500	6.5400	6.8500	+4.421%	58	1,173	-37.810%
2026-07-06	6.5600	6.5800	6.5600	6.5600	-15.245%	3	1,146	-35.061%
2026-07-02	6.6000	7.7500	6.6000	7.7400	+20.938%	33	1,117	-44.961%
2026-07-01	6.5700	6.6500	6.3000	6.4000	-2.588%	51	1,117	-33.438%
2026-06-30	6.9200	6.9200	6.5700	6.5700	-16.306%	24	1,072	-35.160%
2026-06-26	7.8500	7.8500	7.8500	7.8500	-7.972%	4	1,064	-45.732%
2026-06-25	8.8600	8.9500	8.4000	8.5300	+17.331%	893	1,064	-50.059%
2026-06-22	7.6000	7.6000	7.2700	7.2700	-10.688%	35	283	-41.403%
2026-06-16	8.1400	8.1400	8.1400	8.1400	+0.494%	15	281	-47.666%
2026-06-15	8.4500	8.4500	8.1000	8.1000	-10.891%	20	287	-47.407%
2026-06-12	9.2200	9.2200	9.0900	9.0900	-1.623%	20	287	-53.135%
2026-06-11	9.3600	9.6300	9.2000	9.2400	-2.222%	6	287	-53.896%
2026-06-09	9.3000	10.2500	9.3000	9.4500	+6.180%	66	290	-54.921%
2026-06-08	8.9000	8.9000	8.9000	8.9000	-5.620%	10	275	-52.135%
2026-06-05	9.4100	9.4300	9.4100	9.4300	+20.127%	2	265	-54.825%
2026-06-01	7.7300	7.8500	7.7300	7.8500	+3.974%	4	264	-45.732%
2026-05-29	7.5500	7.5500	7.5500	7.5500	-2.581%	3	267	-43.576%
2026-05-28	7.9500	7.9500	7.7500	7.7500	-1.274%	3	270	-45.032%
2026-05-27	7.8400	7.8500	7.8400	7.8500	-0.633%	2	273	-45.732%
2026-05-26	7.8100	7.9000	7.7800	7.9000	-1.126%	6	275	-46.076%
2026-05-14	8.0400	8.0500	7.9800	7.9900	-1.358%	21	281	-46.683%
2026-05-13	8.1500	8.1500	8.0900	8.1000	+0.998%	20	263	-47.407%
2026-05-11	8.0100	8.0700	8.0100	8.0200	-0.988%	6	263	-46.883%
2026-05-08	8.1000	8.1000	8.1000	8.1000	-8.989%	1	241	-47.407%
2026-05-05	8.9000	8.9000	8.9000	8.9000	-2.732%	1	241	-52.135%
2026-05-01	9.1500	9.1500	9.1500	9.1500	-9.852%	2	242	-53.443%
2026-04-29	10.1500	10.1500	10.1500	10.1500	-1.932%	1	242	-58.030%
2026-04-24	10.3500	10.3500	10.3500	10.3500	+0.976%	1	242	-58.841%
2026-04-22	10.1500	10.2500	10.1500	10.2500	-2.008%	5	242	-58.439%
2026-04-20	10.4600	10.4600	10.4600	10.4600	+3.564%	5	240	-59.273%
2026-04-17	10.1000	10.1000	10.1000	10.1000	-24.627%	1	238	-57.822%
2026-04-13	13.4000	13.4000	13.4000	13.4000	-3.597%	1	239	-68.209%
2026-04-10	13.9000	13.9000	13.9000	13.9000	-4.795%	1	238	-69.353%
2026-03-27	14.4500	14.6000	14.4500	14.6000	+21.667%	201	238	-70.822%
2026-02-27	12.0000	12.0000	12.0000	12.0000	+4.803%	7	43	-64.500%
2026-02-25	11.4500	11.4500	11.4000	11.4500	-21.034%	3	33	-62.795%
2026-02-05	14.5000	14.5000	14.5000	14.5000	+22.363%	1	33	-70.621%
2026-02-03	11.8500	11.8500	11.8500	11.8500	+1.804%	1	32	-64.051%
2026-01-22	11.6400	11.6400	11.6400	11.6400	+0.692%	10	32	-63.402%
2026-01-16	11.5600	11.5600	11.5600	11.5600	-6.774%	6	32	-63.149%
2026-01-13	12.4000	12.4000	12.4000	12.4000	-16.160%	10	32	-65.645%
2026-01-06	14.7600	14.7900	14.7600	14.7900	+3.789%	2	22	-71.197%
2025-12-31	14.2500	14.2500	14.2500	14.2500	+9.784%	1	21	-70.105%
2025-12-26	12.9800	12.9800	12.9800	12.9800	-2.333%	10	21	-67.180%
2025-12-23	13.2900	13.2900	13.2900	13.2900	-6.408%	10	26	-67.946%
2025-12-18	14.2000	14.2000	14.2000	14.2000	-4.054%	1	21	-70.000%
2025-12-17	14.8000	14.8000	14.8000	14.8000	-0.337%	1	20	-71.216%
2025-12-10	14.8500	14.8500	14.8500	14.8500	-2.878%	1	20	-71.313%
2025-12-05	15.2900	15.2900	15.2900	15.2900	-2.859%	1	20	-72.139%
2025-12-03	15.7400	15.7400	15.7400	15.7400	-9.436%	1	20	-72.935%
2025-11-04	17.3800	17.3800	17.3800	17.3800	+3.761%	5	19	-75.489%
2025-11-03	16.7500	16.7500	16.7500	16.7500	+3.779%	1	24	-74.567%
2025-10-29	16.1400	16.1400	16.1400	16.1400	-13.132%	1	24	-73.606%
2025-10-17	18.3100	18.5800	18.3100	18.5800	-3.229%	2	24	-77.072%
2025-10-13	19.2000	19.2000	19.2000	19.2000	+1.857%	1	24	-77.813%
2025-10-10	16.9500	18.9100	16.9500	18.8500	+6.497%	3	25	-77.401%
2025-10-09	17.7000	17.7000	17.7000	17.7000	+0.568%	5	25	-75.932%
2025-09-26	17.4200	17.6000	17.4100	17.6000	+5.389%	10	20	-75.795%
2025-09-22	16.7000	16.7000	16.7000	16.7000	-2.907%	3	20	-74.491%
2025-09-17	17.6500	17.6500	17.2000	17.2000	-10.649%	5	20	-75.233%
2025-09-12	20.2500	20.2500	19.2500	19.2500	-9.412%	2	18	-77.870%
2025-09-11	21.2500	21.2500	21.2500	21.2500	-4.322%	1	17	-79.953%
2025-09-10	22.2100	22.2100	22.2100	22.2100	-3.853%	1	17	-80.819%
2025-09-05	23.1000	23.1500	23.0500	23.1000	0.000%	18	17	-81.558%