Dark

TSLA20270617P210
TSLA Jun 17 2027 210.00 Put (TSLA270617P00210000)
option OPRA

EOD

Jul 31, 2026

12.60-3.077%(-0.40)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	13.0000	13.0000	12.6000	12.6000	-3.077%	15	1,254	0.000%
2026-07-30	12.9000	13.0600	12.9000	13.0000	-1.887%	28	1,254	-3.077%
2026-07-28	13.4000	13.4000	13.2500	13.2500	-1.852%	16	1,243	-4.906%
2026-07-27	13.2900	13.5000	13.2900	13.5000	+1.504%	4	1,243	-6.667%
2026-07-24	11.7000	13.3000	11.7000	13.3000	+10.373%	21	1,240	-5.263%
2026-07-23	10.1500	12.0500	10.1500	12.0500	+63.946%	482	1,230	+4.564%
2026-07-21	7.3500	7.3500	7.3500	7.3500	-0.271%	40	855	+71.429%
2026-07-20	7.3700	7.3700	7.3700	7.3700	-0.405%	1	815	+70.963%
2026-07-17	7.6500	7.6500	7.4000	7.4000	-1.987%	7	814	+70.270%
2026-07-13	7.5500	7.5500	7.5500	7.5500	+11.193%	5	813	+66.887%
2026-07-01	6.7900	6.7900	6.7900	6.7900	-8.491%	1	813	+85.567%
2026-06-30	7.4200	7.4200	7.4200	7.4200	-19.348%	1	814	+69.811%
2026-06-25	9.3000	9.3000	9.2000	9.2000	+19.481%	6	814	+36.957%
2026-06-22	7.7000	7.7000	7.7000	7.7000	-9.412%	1	809	+63.636%
2026-06-18	9.2700	9.2700	8.5000	8.5000	-16.667%	3	809	+48.235%
2026-06-12	10.1500	10.2000	10.1500	10.2000	-3.318%	4	809	+23.529%
2026-06-11	10.5000	10.5500	10.5000	10.5500	-5.126%	3	809	+19.431%
2026-06-10	11.1200	11.1200	11.1200	11.1200	+10.647%	1	812	+13.309%
2026-06-09	10.0000	10.5000	9.9800	10.0500	-1.760%	14	811	+25.373%
2026-06-05	10.2300	10.2300	10.2300	10.2300	+20.353%	3	808	+23.167%
2026-06-04	8.5000	8.5000	8.5000	8.5000	-0.701%	1	808	+48.235%
2026-06-03	8.6000	8.6000	8.5500	8.5600	-1.155%	8	809	+47.196%
2026-05-22	8.6300	8.6600	8.6300	8.6600	-4.520%	4	813	+45.497%
2026-05-21	9.2700	9.2700	9.0700	9.0700	+6.082%	6	818	+38.920%
2026-05-14	8.5500	8.5500	8.5500	8.5500	-1.950%	1	818	+47.368%
2026-05-13	8.7200	8.7200	8.7200	8.7200	-5.730%	10	818	+44.495%
2026-05-06	9.6500	9.6500	9.2500	9.2500	-7.222%	4	818	+36.216%
2026-05-04	10.1000	10.1000	9.7500	9.9700	+0.707%	37	818	+26.379%
2026-05-01	10.1000	10.1000	9.7000	9.9000	-2.941%	42	825	+27.273%
2026-04-30	10.2000	10.2000	10.2000	10.2000	-6.422%	1	825	+23.529%
2026-04-29	10.9000	10.9000	10.9000	10.9000	+0.276%	1	824	+15.596%
2026-04-28	10.7000	10.8700	10.7000	10.8700	-5.887%	6	824	+15.915%
2026-04-27	11.5500	11.5500	11.5500	11.5500	+3.587%	25	825	+9.091%
2026-04-24	11.2700	11.2700	11.1500	11.1500	-3.043%	3	825	+13.004%
2026-04-23	11.4500	11.5000	11.4500	11.5000	+6.187%	5	825	+9.565%
2026-04-17	11.4000	11.4000	10.5500	10.8300	-6.234%	12	826	+16.343%
2026-04-16	11.6000	11.6000	11.5500	11.5500	-1.702%	140	827	+9.091%
2026-04-15	12.1200	12.1200	11.7500	11.7500	-6.746%	4	787	+7.234%
2026-04-14	12.8200	12.8200	12.6000	12.6000	-24.911%	67	785	0.000%
2026-04-07	17.4300	17.4300	16.7800	16.7800	+26.642%	12	749	-24.911%
2026-04-01	13.2500	13.2500	13.2500	13.2500	-3.285%	50	747	-4.906%
2026-03-31	14.8500	14.8500	13.7000	13.7000	-9.868%	71	767	-8.029%
2026-03-30	15.0200	15.2000	15.0000	15.2000	+18.565%	13	717	-17.105%
2026-03-24	13.0100	13.0300	12.8200	12.8200	-0.233%	26	717	-1.716%
2026-03-23	12.9200	12.9200	12.8000	12.8500	-8.865%	12	702	-1.946%
2026-03-20	13.8000	14.1000	13.8000	14.1000	+4.059%	11	697	-10.638%
2026-03-13	13.5500	13.5500	13.5500	13.5500	+2.110%	10	696	-7.011%
2026-03-12	12.5000	13.3000	12.5000	13.2700	+3.834%	8	706	-5.049%
2026-03-10	12.7800	12.7800	12.7800	12.7800	-13.823%	1	710	-1.408%
2026-03-09	14.8300	14.8300	14.8300	14.8300	+16.314%	1	711	-15.037%
2026-02-27	12.8000	12.8300	12.7500	12.7500	+5.372%	4	711	-1.176%
2026-02-25	12.2000	12.2000	12.1000	12.1000	-4.348%	6	711	+4.132%
2026-02-24	12.6500	12.6500	12.6500	12.6500	+2.846%	4	711	-0.395%
2026-02-20	12.3000	12.3000	12.3000	12.3000	-2.997%	1	711	+2.439%
2026-02-13	12.6800	12.6800	12.6800	12.6800	+0.237%	20	731	-0.631%
2026-02-09	12.6500	12.6500	12.6500	12.6500	-4.887%	6	731	-0.395%
2026-02-06	13.6000	13.6000	13.2400	13.3000	-5.000%	64	726	-5.263%
2026-02-04	13.9000	14.0500	13.9000	14.0000	+5.660%	19	712	-10.000%
2026-02-03	13.3200	13.3200	13.2500	13.2500	+2.317%	21	704	-4.906%
2026-01-29	12.9500	12.9500	12.9500	12.9500	+1.728%	10	705	-2.703%
2026-01-28	12.7300	12.7300	12.7300	12.7300	+2.249%	2	695	-1.021%
2026-01-23	12.4500	12.4500	12.4500	12.4500	+1.220%	1	696	+1.205%
2026-01-22	12.3000	12.3000	12.3000	12.3000	-4.651%	1	695	+2.439%
2026-01-21	12.9500	12.9500	12.7000	12.9000	+2.789%	8	695	-2.326%
2026-01-20	12.5500	12.5500	12.5500	12.5500	+1.210%	4	695	+0.398%
2026-01-16	12.4000	12.4000	12.4000	12.4000	-6.344%	1	695	+1.613%
2026-01-15	13.2400	13.2400	13.2400	13.2400	+0.838%	4	695	-4.834%
2026-01-13	13.1300	13.1300	13.1300	13.1300	-3.456%	1	699	-4.037%
2026-01-12	13.6000	13.6000	13.6000	13.6000	-6.272%	1	699	-7.353%
2026-01-08	14.5100	14.5100	14.5100	14.5100	-1.023%	5	699	-13.163%
2026-01-05	15.1500	15.1500	14.6600	14.6600	+4.342%	3	699	-14.052%
2025-12-23	14.0500	14.0500	14.0500	14.0500	-0.355%	10	700	-10.320%
2025-12-22	14.1000	14.1000	14.1000	14.1000	-4.858%	1	704	-10.638%
2025-12-19	14.8200	14.8200	14.8200	14.8200	+0.135%	1	704	-14.980%
2025-12-18	14.8000	14.8000	14.8000	14.8000	-6.625%	1	704	-14.865%
2025-12-12	15.8500	15.8500	15.8500	15.8500	-0.938%	113	705	-20.505%
2025-12-11	16.0000	16.0000	16.0000	16.0000	-1.235%	1	792	-21.250%
2025-12-05	16.2000	16.2000	16.2000	16.2000	-1.996%	1	793	-22.222%
2025-12-04	16.5200	16.5300	16.5200	16.5300	-0.422%	2	794	-23.775%
2025-12-03	16.6000	16.6000	16.6000	16.6000	-10.992%	4	795	-24.096%
2025-11-20	18.6500	18.6500	18.6500	18.6500	-13.256%	8	799	-32.440%
2025-11-18	21.5000	21.5000	21.5000	21.5000	+7.500%	22	807	-41.395%
2025-11-17	20.0000	20.0000	20.0000	20.0000	+2.564%	1	829	-37.000%
2025-11-13	19.5000	19.5000	19.5000	19.5000	+5.121%	1	830	-35.385%
2025-11-12	18.5500	18.5500	18.5500	18.5500	-2.368%	10	829	-32.075%
2025-11-11	19.0000	19.0000	19.0000	19.0000	+2.151%	1	829	-33.684%
2025-11-05	18.6000	18.6000	18.6000	18.6000	-1.064%	5	829	-32.258%
2025-11-04	18.3300	18.8000	18.3300	18.8000	+5.440%	74	829	-32.979%
2025-11-03	17.7900	17.9000	17.7900	17.8300	+3.663%	45	743	-29.333%
2025-10-28	17.2000	17.2000	17.2000	17.2000	+2.994%	12	743	-26.744%
2025-10-27	16.8000	16.8000	16.7000	16.7000	-9.485%	15	746	-24.551%
2025-10-22	18.4300	18.4500	18.4300	18.4500	+1.096%	8	746	-31.707%
2025-10-20	18.2500	18.2500	18.2500	18.2500	-7.266%	1	754	-30.959%
2025-10-17	19.3700	19.6800	19.3700	19.6800	+4.681%	4	755	-35.976%
2025-10-09	18.8000	18.8000	18.8000	18.8000	+3.014%	3	755	-32.979%
2025-10-06	18.2500	18.2500	18.2500	18.2500	-5.096%	1	752	-30.959%
2025-10-03	19.0000	19.3000	19.0000	19.2300	+10.964%	18	752	-34.477%
2025-10-01	17.3300	17.3300	17.3300	17.3300	-4.518%	3	735	-27.294%
2025-09-30	18.2000	18.2000	18.1500	18.1500	+0.276%	10	738	-30.579%
2025-09-29	18.1000	18.1000	18.1000	18.1000	-2.949%	10	728	-30.387%
2025-09-26	18.6900	18.6900	18.6500	18.6500	-1.842%	20	738	-32.440%
2025-09-25	18.5300	19.0000	18.5000	19.0000	+6.982%	11	738	-33.684%
2025-09-24	18.5000	18.5000	17.7600	17.7600	-5.280%	2	729	-29.054%
2025-09-23	18.7500	18.7500	18.7500	18.7500	+3.878%	3	730	-32.800%
2025-09-22	17.6000	18.0500	17.6000	18.0500	-1.902%	2	727	-30.194%
2025-09-19	18.4300	18.5500	18.4000	18.4000	0.000%	30	727	-31.522%
2025-09-18	18.4000	18.4000	18.4000	18.4000	-5.252%	1	739	-31.522%
2025-09-15	19.2000	19.4500	18.9000	19.4200	-5.728%	58	740	-35.118%
2025-09-12	20.6400	20.6400	20.4500	20.6000	-9.649%	3	768	-38.835%
2025-09-11	22.8000	22.8000	22.8000	22.8000	-7.204%	2	766	-44.737%
2025-09-09	24.5700	24.5700	24.5700	24.5700	+0.491%	2	768	-48.718%
2025-09-08	24.4500	24.4500	24.4500	24.4500	-0.407%	1	766	-48.466%
2025-09-05	24.4400	24.6500	24.4400	24.5500	-3.156%	15	767	-48.676%
2025-09-03	25.3500	25.3500	25.3500	25.3500	+1.400%	36	768	-50.296%
2025-08-28	25.1200	25.1200	25.0000	25.0000	+1.215%	2	754	-49.600%
2025-08-27	24.6900	24.7000	24.6800	24.7000	-4.449%	60	755	-48.988%
2025-08-25	25.8500	25.8500	25.8500	25.8500	-1.449%	1	755	-51.257%
2025-08-22	26.2300	26.2300	26.2300	26.2300	-0.152%	1	754	-51.963%
2025-08-18	26.6900	26.7500	26.2700	26.2700	-1.610%	11	755	-52.037%
2025-08-14	26.7000	26.7000	26.7000	26.7000	+0.679%	1	754	-52.809%
2025-08-11	26.6800	26.6800	26.4100	26.5200	-3.035%	24	754	-52.489%
2025-08-08	27.3500	27.3500	27.3500	27.3500	-5.298%	4	758	-53.931%
2025-08-06	28.8800	28.8800	28.8800	28.8800	-2.695%	30	758	-56.371%
2025-08-04	29.6800	29.6800	29.6800	29.6800	-0.067%	1	788	-57.547%
2025-07-31	29.7000	29.7000	29.7000	29.7000	+4.762%	12	789	-57.576%
2025-07-29	28.3500	28.3500	28.3500	28.3500	+3.467%	1	801	-55.556%
2025-07-28	27.7200	27.7200	27.4000	27.4000	-4.530%	2	801	-54.015%
2025-07-25	28.9500	28.9500	28.7000	28.7000	-4.556%	58	803	-56.098%
2025-07-24	30.4000	30.4000	30.0700	30.0700	+7.011%	2	770	-58.098%
2025-07-23	28.1000	28.1000	28.1000	28.1000	-2.261%	10	769	-55.160%
2025-07-22	28.9000	28.9000	28.7500	28.7500	-0.759%	2	779	-56.174%
2025-07-21	28.9700	28.9700	28.9700	28.9700	-0.788%	1	779	-56.507%
2025-07-18	29.2000	29.2000	29.2000	29.2000	-3.789%	1	779	-56.849%
2025-07-17	30.2200	30.3500	30.2200	30.3500	-0.394%	2	780	-58.484%
2025-07-16	30.4900	30.4900	30.4700	30.4700	-2.496%	30	780	-58.648%
2025-07-14	30.6500	31.2500	30.6500	31.2500	+0.969%	7	758	-59.680%
2025-07-11	31.0300	31.0300	30.9500	30.9500	-0.482%	2	756	-59.289%
2025-07-10	31.5500	32.0400	30.9000	31.1000	-4.806%	24	758	-59.486%
2025-07-09	33.3000	33.3000	32.6700	32.6700	-3.343%	7	754	-61.433%
2025-07-08	33.8000	33.9400	33.8000	33.8000	-5.587%	13	751	-62.722%
2025-07-07	35.8000	35.8000	35.8000	35.8000	+7.994%	1	750	-64.804%
2025-07-03	33.6000	33.6000	33.1500	33.1500	-6.223%	52	750	-61.991%
2025-07-01	36.6500	36.6500	35.3500	35.3500	+5.365%	3	754	-64.356%
2025-06-30	33.4500	33.6200	33.4500	33.5500	-4.443%	7	754	-62.444%
2025-06-25	34.9000	35.1500	34.9000	35.1100	+5.435%	5	753	-64.113%
2025-06-23	33.3000	33.3000	33.3000	33.3000	-9.878%	1	751	-62.162%
2025-06-20	36.9500	36.9500	36.9500	36.9500	-3.018%	6	752	-65.900%
2025-06-12	38.1000	38.1000	38.1000	38.1000	+3.392%	1	752	-66.929%
2025-06-11	36.8500	36.8500	36.8500	36.8500	-3.660%	1	752	-65.807%
2025-06-10	38.4900	38.4900	38.2500	38.2500	-7.609%	2	752	-67.059%
2025-06-09	41.4400	41.4400	41.4000	41.4000	+0.853%	3	754	-69.565%
2025-06-06	41.0500	41.0500	41.0500	41.0500	-8.534%	4	753	-69.306%
2025-06-05	37.6500	47.7700	37.6500	44.8800	+32.389%	14	754	-71.925%
2025-06-03	33.9000	33.9000	33.9000	33.9000	-2.446%	1	753	-62.832%
2025-06-02	34.7500	34.7500	34.7500	34.7500	+1.017%	1	753	-63.741%
2025-05-30	33.1500	34.5000	33.1500	34.4000	+3.303%	150	752	-63.372%
2025-05-27	33.4300	33.4300	33.3000	33.3000	-8.011%	4	748	-62.162%
2025-05-23	36.2000	36.2000	36.2000	36.2000	+2.841%	2	748	-65.193%
2025-05-22	37.2500	37.2500	35.2000	35.2000	-2.304%	2	748	-64.205%
2025-05-21	36.0300	36.0300	36.0300	36.0300	+1.208%	1	750	-65.029%
2025-05-19	36.0000	36.0000	35.6000	35.6000	+1.860%	7	751	-64.607%
2025-05-16	35.0200	35.0200	34.9500	34.9500	-2.374%	68	756	-63.948%
2025-05-15	35.8000	35.8000	35.8000	35.8000	+1.416%	1	771	-64.804%
2025-05-14	35.9800	36.3000	35.0000	35.3000	-1.972%	614	772	-64.306%
2025-05-13	37.6300	37.6300	36.0100	36.0100	-7.191%	7	741	-65.010%
2025-05-12	39.5000	39.5000	38.7000	38.8000	-9.452%	7	743	-67.526%
2025-05-09	41.7300	42.8500	41.7300	42.8500	-1.968%	16	740	-70.595%
2025-05-08	43.9000	43.9000	43.3500	43.7100	-6.202%	20	740	-71.174%
2025-05-06	46.6000	46.6000	46.6000	46.6000	+5.837%	30	752	-72.961%
2025-05-02	44.3000	44.3000	44.0300	44.0300	-3.990%	4	752	-71.383%
2025-05-01	46.0000	46.0000	45.8600	45.8600	-1.164%	2	752	-72.525%
2025-04-30	48.6100	48.6100	46.4000	46.4000	+0.870%	9	752	-72.845%
2025-04-29	46.0000	46.0000	46.0000	46.0000	+0.988%	1	757	-72.609%
2025-04-28	44.5500	45.5500	44.5500	45.5500	-0.219%	57	757	-72.338%
2025-04-25	47.7700	47.8500	45.5500	45.6500	-11.221%	82	722	-72.399%
2025-04-23	53.5000	53.5000	51.2500	51.4200	-10.340%	14	696	-75.496%
2025-04-22	57.7600	57.7600	57.3500	57.3500	-6.214%	10	688	-78.030%
2025-04-21	61.3000	61.4600	60.9300	61.1500	+7.337%	4	688	-79.395%
2025-04-17	56.9700	56.9700	56.9700	56.9700	+1.442%	2	687	-77.883%
2025-04-14	56.1600	56.1600	56.1600	56.1600	-1.526%	1	687	-77.564%
2025-04-11	58.0200	59.2500	56.8500	57.0300	-5.736%	28	686	-77.906%
2025-04-10	58.1200	60.5000	58.1200	60.5000	+11.665%	2	679	-79.174%
2025-04-09	65.0000	65.0500	54.1800	54.1800	-15.397%	14	679	-76.744%
2025-04-08	59.6800	64.0400	58.2500	64.0400	-3.409%	5	687	-80.325%
2025-04-07	68.9700	68.9700	66.3000	66.3000	+8.778%	3	692	-80.995%
2025-04-04	58.1500	60.9800	58.1500	60.9500	+15.043%	10	691	-79.327%
2025-04-03	52.4300	52.9800	52.4300	52.9800	+6.066%	2	691	-76.217%
2025-04-02	51.4500	51.4500	49.9500	49.9500	-7.018%	3	693	-74.775%
2025-04-01	53.7200	53.7200	53.7200	53.7200	-2.804%	5	692	-76.545%
2025-03-31	56.8000	56.8000	54.6700	55.2700	+2.847%	28	697	-77.203%
2025-03-28	51.0800	54.1500	51.0800	53.7400	+6.542%	126	721	-76.554%
2025-03-26	49.0000	50.6500	49.0000	50.4400	+4.258%	5	767	-75.020%
2025-03-25	48.8000	50.7000	48.3800	48.3800	-3.549%	19	769	-73.956%
2025-03-24	52.2000	52.2000	50.1600	50.1600	-9.622%	144	763	-74.880%
2025-03-21	57.6500	57.6500	55.5000	55.5000	-7.284%	26	822	-77.297%
2025-03-20	59.2900	59.8600	58.4100	59.8600	+2.941%	12	817	-78.951%
2025-03-19	59.4500	59.4500	57.3800	58.1500	-5.139%	58	815	-78.332%
2025-03-18	62.3000	62.8800	60.7900	61.3000	+7.923%	108	763	-79.445%
2025-03-17	56.6000	57.5800	56.6000	56.8000	-2.153%	8	669	-77.817%
2025-03-14	58.0500	58.0500	58.0500	58.0500	-2.108%	6	663	-78.295%
2025-03-13	60.9000	60.9000	58.7000	59.3000	+3.871%	205	464	-78.752%
2025-03-12	57.4600	58.4300	56.4300	57.0900	-6.792%	116	464	-77.930%
2025-03-11	62.6100	65.1500	59.6800	61.2500	-4.222%	58	516	-79.429%
2025-03-10	56.3000	63.9500	55.7000	63.9500	+26.734%	298	495	-80.297%
2025-03-07	49.1000	53.1400	49.1000	50.4600	+1.611%	28	239	-75.030%
2025-03-06	48.3700	50.0000	48.3700	49.6600	+4.834%	85	237	-74.627%
2025-03-05	47.6100	47.6100	47.3700	47.3700	+1.326%	4	157	-73.401%
2025-03-04	49.7700	50.0000	46.4500	46.7500	+3.019%	8	159	-73.048%
2025-03-03	40.7700	45.3800	40.7700	45.3800	+6.028%	4	155	-72.234%
2025-02-28	42.4900	42.8000	42.4900	42.8000	+1.542%	4	158	-70.561%
2025-02-27	40.9700	42.1500	40.9700	42.1500	+4.074%	4	158	-70.107%
2025-02-26	37.7000	40.6000	37.4300	40.5000	+15.122%	12	157	-68.889%
2025-02-25	34.8700	35.1800	34.8700	35.1800	+8.413%	3	151	-64.184%
2025-02-24	32.4500	32.4500	32.4500	32.4500	+4.745%	1	151	-61.171%
2025-02-13	30.9800	30.9800	30.9800	30.9800	-4.589%	1	149	-59.329%
2025-02-12	33.3600	33.5100	32.0800	32.4700	-4.919%	27	149	-61.195%
2025-02-11	31.1500	34.2000	30.9100	34.1500	+13.833%	143	150	-63.104%
2025-02-10	29.5200	30.0000	29.5200	30.0000	+6.007%	6	64	-58.000%
2025-02-07	27.7500	28.6700	27.7500	28.3000	-4.842%	64	61	-55.477%
2025-02-06	29.1000	29.7400	29.1000	29.7400	+6.138%	5	30	-57.633%
2025-02-05	27.5000	28.0400	27.5000	28.0200	-1.994%	4	29	-55.032%
2025-02-03	28.2500	30.1000	28.0000	28.5900	+15.282%	29	27	-55.929%
2025-01-31	24.8000	24.8000	24.8000	24.8000	0.000%	4	2	-49.194%