Dark

TSLA20270617P225
TSLA Jun 17 2027 225.00 Put (TSLA270617P00225000)
option OPRA

EOD

Sep 21, 2026

6.00-13.793%(-0.96)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	5.9700	6.0000	5.9700	6.0000	-13.793%	4	592	0.000%
2026-09-11	6.9600	6.9600	6.9600	6.9600	-1.972%	1	589	-13.793%
2026-09-10	7.1000	7.1000	7.1000	7.1000	+2.750%	10	589	-15.493%
2026-09-09	6.9100	6.9100	6.9100	6.9100	+2.068%	100	579	-13.169%
2026-09-08	7.4500	7.4500	6.3000	6.7700	-7.891%	3	479	-11.374%
2026-09-04	7.2500	7.4000	7.2000	7.3500	-9.147%	20	471	-18.367%
2026-09-02	8.1000	8.1000	8.0500	8.0900	+1.761%	55	471	-25.834%
2026-09-01	7.9500	7.9500	7.9500	7.9500	-5.244%	1	470	-24.528%
2026-08-31	8.3900	8.3900	8.3900	8.3900	-4.659%	1	470	-28.486%
2026-08-28	8.3500	8.8000	8.3500	8.8000	+2.924%	4	470	-31.818%
2026-08-27	8.5500	8.5500	8.5500	8.5500	-9.619%	8	468	-29.825%
2026-08-26	9.4300	9.5200	9.3500	9.4600	+4.530%	14	460	-36.575%
2026-08-21	9.1500	9.1500	9.0500	9.0500	-11.275%	40	457	-33.702%
2026-08-20	10.2700	10.2700	10.2000	10.2000	+6.250%	27	462	-41.176%
2026-08-19	9.6100	9.6100	9.6000	9.6000	-7.958%	2	463	-37.500%
2026-08-18	10.4300	10.4300	10.4300	10.4300	+2.255%	1	464	-42.474%
2026-08-17	9.9800	10.2000	9.9800	10.2000	+2.000%	2	464	-41.176%
2026-08-14	10.0000	10.0000	10.0000	10.0000	-4.306%	30	465	-40.000%
2026-08-13	10.5000	10.5000	10.4000	10.4500	-6.696%	44	463	-42.584%
2026-08-12	11.6500	11.6500	11.2000	11.2000	-0.444%	7	469	-46.429%
2026-08-11	11.3000	11.3000	11.2500	11.2500	-5.462%	9	463	-46.667%
2026-08-10	12.0500	12.0500	11.9000	11.9000	-7.031%	9	459	-49.580%
2026-08-07	13.1700	13.1700	12.5500	12.8000	-7.914%	7	451	-53.125%
2026-08-05	13.8000	13.9000	13.8000	13.9000	+0.361%	26	452	-56.835%
2026-08-04	13.8500	13.8500	13.8500	13.8500	-4.483%	6	447	-56.679%
2026-08-03	15.3500	15.3500	14.5000	14.5000	-12.121%	82	441	-58.621%
2026-07-31	15.2000	17.0400	15.2000	16.5000	+1.538%	74	420	-63.636%
2026-07-30	16.9400	16.9400	16.2500	16.2500	-6.877%	26	361	-63.077%
2026-07-29	17.4500	17.4500	17.4500	17.4500	+3.869%	25	339	-65.616%
2026-07-28	16.8000	16.8000	16.8000	16.8000	-2.890%	1	364	-64.286%
2026-07-27	16.5000	17.3000	16.5000	17.3000	+3.284%	7	364	-65.318%
2026-07-24	15.5200	16.7500	15.5200	16.7500	+8.979%	13	365	-64.179%
2026-07-23	12.6300	15.3700	12.6300	15.3700	+67.247%	72	369	-60.963%
2026-07-22	9.1900	9.1900	9.1900	9.1900	-8.100%	5	365	-34.712%
2026-07-20	10.0000	10.0000	10.0000	10.0000	+4.603%	1	365	-40.000%
2026-07-17	9.5600	9.5600	9.5600	9.5600	+4.595%	5	365	-37.238%
2026-07-16	9.1500	9.1500	9.1400	9.1400	+0.110%	5	365	-34.354%
2026-07-14	9.1300	9.1300	9.1300	9.1300	+4.224%	1	365	-34.283%
2026-07-06	9.0700	9.0700	8.7600	8.7600	-12.836%	3	365	-31.507%
2026-07-02	9.7000	10.0500	9.6500	10.0500	+10.683%	4	365	-40.299%
2026-06-30	9.0800	9.0800	9.0800	9.0800	-10.277%	1	365	-33.921%
2026-06-29	10.1200	10.1200	10.1200	10.1200	-14.958%	1	365	-40.711%
2026-06-25	11.9000	11.9000	11.8900	11.9000	+0.847%	14	365	-49.580%
2026-06-24	11.8000	11.8000	11.8000	11.8000	+21.649%	1	365	-49.153%
2026-06-22	10.1800	10.1800	9.7000	9.7000	-13.004%	11	365	-38.144%
2026-06-18	11.4000	11.4000	11.1500	11.1500	+7.522%	3	365	-46.188%
2026-06-16	10.3700	10.3700	10.3700	10.3700	-19.923%	10	365	-42.141%
2026-06-10	12.5700	12.9500	12.4100	12.9500	-2.851%	76	365	-53.668%
2026-06-09	13.3300	13.3300	13.3300	13.3300	+13.932%	2	304	-54.989%
2026-06-08	11.7000	11.7000	11.7000	11.7000	+11.962%	1	304	-48.718%
2026-06-03	10.4500	10.4500	10.4500	10.4500	+1.456%	4	305	-42.584%
2026-06-01	10.3000	10.3000	10.3000	10.3000	+5.209%	25	305	-41.748%
2026-05-29	9.7900	9.7900	9.7900	9.7900	-4.488%	2	305	-38.713%
2026-05-26	10.3000	10.3000	10.2000	10.2500	-2.381%	4	307	-41.463%
2026-05-22	10.5000	10.5000	10.5000	10.5000	-13.580%	2	307	-42.857%
2026-05-19	12.1000	12.1500	12.1000	12.1500	+5.652%	8	307	-50.617%
2026-05-18	11.5000	11.5000	11.5000	11.5000	+9.524%	2	310	-47.826%
2026-05-13	10.4300	10.5000	10.4300	10.5000	0.000%	2	310	-42.857%
2026-05-12	10.5000	10.5000	10.5000	10.5000	+1.449%	5	310	-42.857%
2026-05-11	10.9700	10.9700	10.3500	10.3500	-1.896%	4	310	-42.029%
2026-05-08	10.4000	10.5500	10.4000	10.5500	-7.618%	3	301	-43.128%
2026-05-07	11.4200	11.4200	11.4200	11.4200	-3.220%	1	300	-47.461%
2026-05-06	12.1000	12.1000	11.8000	11.8000	-1.830%	51	301	-49.153%
2026-05-05	12.0200	12.0200	12.0200	12.0200	-4.603%	1	263	-50.083%
2026-04-30	13.1600	13.1600	12.6000	12.6000	-3.817%	11	263	-52.381%
2026-04-29	13.2000	13.2000	13.1000	13.1000	-6.093%	15	272	-54.198%
2026-04-23	13.6000	13.9500	13.6000	13.9500	+4.730%	25	277	-56.989%
2026-04-22	13.3500	13.3500	13.3200	13.3200	-3.127%	3	296	-54.955%
2026-04-20	13.7500	13.7500	13.7500	13.7500	+3.774%	10	298	-56.364%
2026-04-17	13.2000	13.2500	13.2000	13.2500	-6.690%	70	298	-54.717%
2026-04-16	14.2000	14.2000	14.2000	14.2000	+1.068%	1	253	-57.746%
2026-04-15	14.8500	14.8500	14.0500	14.0500	-8.766%	24	253	-57.295%
2026-04-14	15.9800	15.9800	15.4000	15.4000	-9.677%	74	239	-61.039%
2026-04-13	17.0500	17.0500	17.0500	17.0500	-5.278%	1	237	-64.809%
2026-04-10	18.0000	18.0000	18.0000	18.0000	-3.226%	1	237	-66.667%
2026-04-09	19.1000	19.1500	18.6000	18.6000	-8.374%	45	236	-67.742%
2026-04-07	21.0500	21.2300	20.3000	20.3000	+27.193%	8	247	-70.443%
2026-04-01	15.7000	15.9600	15.7000	15.9600	-14.424%	2	244	-62.406%
2026-03-27	18.4800	18.6500	18.4800	18.6500	+12.349%	40	242	-67.828%
2026-03-26	16.5000	16.6000	16.5000	16.6000	+5.063%	2	203	-63.855%
2026-03-25	15.8000	15.8000	15.8000	15.8000	-0.691%	1	202	-62.025%
2026-03-23	15.6000	15.9100	15.5500	15.9100	-1.180%	28	202	-62.288%
2026-03-20	16.1000	16.1000	16.1000	16.1000	-0.310%	10	190	-62.733%
2026-03-19	16.1500	16.1500	16.1500	16.1500	+6.954%	1	180	-62.848%
2026-03-16	15.1000	15.1000	15.1000	15.1000	-6.502%	14	179	-60.265%
2026-03-13	16.3000	16.3000	16.1500	16.1500	-0.615%	2	187	-62.848%
2026-03-12	16.0000	16.2500	16.0000	16.2500	+5.110%	4	187	-63.077%
2026-03-10	15.4600	15.4600	15.4600	15.4600	-14.111%	25	186	-61.190%
2026-03-09	17.8300	18.0000	17.8300	18.0000	+14.723%	2	163	-66.667%
2026-03-06	15.6900	15.6900	15.6900	15.6900	-9.568%	25	162	-61.759%
2026-03-03	16.8000	17.3500	16.8000	17.3500	+13.029%	3	137	-65.418%
2026-02-27	15.3500	15.3500	15.3500	15.3500	+5.137%	2	134	-60.912%
2026-02-25	14.6500	14.6500	14.6000	14.6000	-4.262%	3	134	-58.904%
2026-02-24	15.2500	15.2500	15.2500	15.2500	-6.154%	4	134	-60.656%
2026-02-23	16.2000	16.2500	16.2000	16.2500	+11.531%	2	134	-63.077%
2026-02-20	14.5700	14.5700	14.5700	14.5700	-3.828%	6	134	-58.819%
2026-02-19	15.1500	15.1500	15.1500	15.1500	-9.281%	50	138	-60.396%
2026-02-17	16.7000	16.7000	16.7000	16.7000	+5.696%	1	138	-64.072%
2026-02-12	15.8000	15.8000	15.8000	15.8000	+6.757%	1	137	-62.025%
2026-02-10	14.9000	14.9000	14.8000	14.8000	-2.632%	6	136	-59.459%
2026-02-09	15.2000	15.2000	15.2000	15.2000	-5.000%	18	132	-60.526%
2026-02-06	16.0000	16.0000	16.0000	16.0000	-9.348%	1	131	-62.500%
2026-02-05	17.6200	17.6500	17.6200	17.6500	+4.748%	3	130	-66.006%
2026-02-04	16.8500	16.8500	16.8500	16.8500	+12.709%	1	131	-64.392%
2026-01-30	14.9500	14.9500	14.9500	14.9500	-6.854%	1	130	-59.866%
2026-01-29	15.6000	16.0500	15.6000	16.0500	+4.560%	4	131	-62.617%
2026-01-28	15.3500	15.3500	15.3500	15.3500	-0.968%	2	127	-60.912%
2026-01-26	15.2200	15.5000	15.2200	15.5000	+6.310%	42	129	-61.290%
2026-01-22	14.5800	14.5800	14.5800	14.5800	-8.071%	3	87	-58.848%
2026-01-20	15.7500	15.8600	15.7000	15.8600	-4.458%	3	84	-62.169%
2026-01-14	16.6000	16.6000	16.6000	16.6000	-5.143%	1	82	-63.855%
2025-12-30	17.5000	17.5000	17.5000	17.5000	+5.740%	1	81	-65.714%
2025-12-26	16.5500	16.5500	16.5500	16.5500	-5.158%	3	81	-63.746%
2025-12-19	17.1500	17.4500	17.1500	17.4500	+1.809%	40	82	-65.616%
2025-12-18	17.3500	17.3500	17.1400	17.1400	-4.778%	2	122	-64.994%
2025-12-16	18.0000	18.0000	18.0000	18.0000	+0.897%	4	120	-66.667%
2025-12-15	17.8400	17.8400	17.8400	17.8400	-5.858%	1	124	-66.368%
2025-12-05	18.9500	18.9500	18.9500	18.9500	-6.049%	6	124	-68.338%
2025-12-02	20.1700	20.1700	20.1700	20.1700	-3.029%	5	130	-70.253%
2025-12-01	20.8000	20.8000	20.8000	20.8000	-12.236%	3	125	-71.154%
2025-11-19	23.7000	23.7000	23.7000	23.7000	-1.863%	19	128	-74.684%
2025-11-13	23.3700	24.1500	23.3700	24.1500	+1.046%	60	109	-75.155%
2025-11-07	23.9000	23.9000	23.9000	23.9000	+9.885%	3	66	-74.895%
2025-11-05	21.7500	21.7500	21.7500	21.7500	-3.118%	6	63	-72.414%
2025-11-04	22.4500	22.4500	22.4000	22.4500	+7.519%	12	57	-73.274%
2025-11-03	20.9000	20.9000	20.8800	20.8800	+5.722%	2	57	-71.264%
2025-10-27	19.7500	19.7500	19.7500	19.7500	-14.242%	6	51	-69.620%
2025-10-17	22.9000	23.0300	22.9000	23.0300	+6.423%	2	51	-73.947%
2025-10-08	22.1500	22.1500	21.6000	21.6400	-2.742%	10	51	-72.274%
2025-10-07	21.8000	22.2500	21.3000	22.2500	-2.626%	7	41	-73.034%
2025-10-03	22.2500	22.8500	22.2500	22.8500	+2.928%	6	34	-73.742%
2025-10-02	21.7000	22.2000	21.7000	22.2000	+3.738%	12	28	-72.973%
2025-09-30	21.6500	21.6500	21.4000	21.4000	-0.233%	3	19	-71.963%
2025-09-29	21.4500	21.4500	21.4500	21.4500	-3.073%	2	18	-72.028%
2025-09-26	22.0500	22.1300	22.0500	22.1300	-0.315%	2	16	-72.887%
2025-09-25	21.9500	22.2000	21.9500	22.2000	+5.664%	7	16	-72.973%
2025-09-24	21.2500	21.2500	21.0100	21.0100	-0.095%	3	9	-71.442%
2025-09-22	20.9700	21.0300	20.9000	21.0300	-7.152%	4	7	-71.469%
2025-09-17	22.6500	22.6500	22.6500	22.6500	-7.172%	2	4	-73.510%
2025-09-12	24.4000	24.4000	24.4000	24.4000	-15.862%	1	3	-75.410%
2025-09-09	29.0000	29.0000	29.0000	29.0000	-4.290%	1	2	-79.310%
2025-09-04	30.3000	30.3000	30.3000	30.3000	0.000%	1	1	-80.198%