Dark

TSLA20270617P235
TSLA Jun 17 2027 235.00 Put (TSLA270617P00235000)
option OPRA

EOD

Sep 21, 2026

7.24-12.455%(-1.03)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	7.3000	7.3000	7.2400	7.2400	-12.455%	32	493	0.000%
2026-09-18	8.2600	8.2700	8.2500	8.2700	+3.375%	3	487	-12.455%
2026-09-17	7.9500	8.0000	7.8600	8.0000	-6.213%	203	484	-9.500%
2026-09-16	8.5300	8.5300	8.5300	8.5300	-3.616%	1	284	-15.123%
2026-09-15	8.9000	8.9000	8.8500	8.8500	+4.486%	6	285	-18.192%
2026-09-11	8.4000	8.4700	8.3700	8.4700	-0.936%	4	283	-14.522%
2026-09-10	8.5500	8.5500	8.5500	8.5500	+1.183%	8	280	-15.322%
2026-09-08	8.4500	8.4500	8.4500	8.4500	-2.874%	2	280	-14.320%
2026-09-04	8.7000	8.7000	8.7000	8.7000	+13.429%	6	282	-16.782%
2026-09-03	7.7000	7.7000	7.6700	7.6700	-16.901%	26	282	-5.606%
2026-08-31	10.0000	10.0000	9.1500	9.2300	-12.095%	18	283	-21.560%
2026-08-28	10.0000	10.5000	10.0000	10.5000	+2.941%	11	283	-31.048%
2026-08-27	10.2000	10.2000	10.2000	10.2000	-9.974%	7	284	-29.020%
2026-08-26	11.3800	11.3800	11.3300	11.3300	+10.000%	2	284	-36.099%
2026-08-21	10.7000	10.7000	10.3000	10.3000	-16.396%	14	285	-29.709%
2026-08-20	12.4900	12.4900	11.9500	12.3200	+0.163%	4	299	-41.234%
2026-08-18	12.3000	12.3000	12.3000	12.3000	+2.671%	2	300	-41.138%
2026-08-17	11.9800	11.9800	11.9800	11.9800	+3.276%	1	298	-39.566%
2026-08-14	11.6000	11.6000	11.6000	11.6000	-8.082%	5	299	-37.586%
2026-08-13	12.6200	12.6200	12.6200	12.6200	-7.342%	1	294	-42.631%
2026-08-12	13.9500	13.9500	13.6100	13.6200	-0.439%	12	295	-46.843%
2026-08-11	14.0000	14.0000	13.3500	13.6800	-2.979%	34	284	-47.076%
2026-08-10	14.9000	14.9000	14.1000	14.1000	-7.237%	16	251	-48.652%
2026-08-07	14.8500	15.2000	14.7500	15.2000	-9.524%	44	251	-52.368%
2026-08-06	16.8000	16.9000	16.8000	16.8000	+2.128%	38	270	-56.905%
2026-08-05	16.4500	16.4500	16.4500	16.4500	+2.174%	4	279	-55.988%
2026-08-04	16.6500	16.6500	16.1000	16.1000	-5.294%	31	275	-55.031%
2026-08-03	17.4500	17.4500	17.0000	17.0000	-11.688%	4	284	-57.412%
2026-07-31	19.4000	19.4000	19.0500	19.2500	+1.906%	17	282	-62.390%
2026-07-30	19.9400	19.9400	18.8900	18.8900	-7.628%	11	277	-61.673%
2026-07-29	20.4500	20.4500	20.4500	20.4500	-2.153%	1	276	-64.597%
2026-07-28	21.0000	21.0000	20.8000	20.9000	+3.722%	33	275	-65.359%
2026-07-27	19.0700	20.2500	19.0700	20.1500	+2.025%	35	242	-64.069%
2026-07-24	18.2000	20.3800	17.9500	19.7500	+10.644%	63	221	-63.342%
2026-07-23	15.5000	18.1500	15.5000	17.8500	+65.125%	69	198	-59.440%
2026-07-22	10.8100	10.8100	10.8100	10.8100	-3.482%	1	138	-33.025%
2026-07-17	11.2000	11.2000	11.2000	11.2000	+3.226%	1	137	-35.357%
2026-07-13	10.8500	10.8500	10.8500	10.8500	+9.596%	1	137	-33.272%
2026-07-06	9.9000	9.9000	9.9000	9.9000	+2.911%	3	137	-26.869%
2026-07-01	9.5500	9.6200	9.5300	9.6200	-3.992%	3	137	-24.740%
2026-06-30	10.5500	10.5500	10.0200	10.0200	-25.502%	4	138	-27.745%
2026-06-25	13.4000	13.4500	13.4000	13.4500	+3.861%	21	141	-46.171%
2026-06-23	12.9500	12.9500	12.9500	12.9500	-8.803%	10	137	-44.093%
2026-06-11	14.2000	14.2000	14.2000	14.2000	-9.033%	2	137	-49.014%
2026-06-10	15.0000	15.6100	15.0000	15.6100	+18.527%	5	135	-53.619%
2026-06-08	13.1700	13.1700	13.1700	13.1700	-9.485%	1	133	-45.027%
2026-06-05	14.5500	14.5500	14.5500	14.5500	+25.974%	1	133	-50.241%
2026-05-27	11.5500	11.5500	11.5500	11.5500	-16.122%	1	132	-37.316%
2026-05-19	13.7500	13.8000	13.7500	13.7700	+7.243%	8	133	-47.422%
2026-05-12	12.1500	12.8400	12.1500	12.8400	+0.312%	11	133	-43.614%
2026-05-07	12.3000	12.8000	12.3000	12.8000	-7.448%	2	137	-43.438%
2026-05-05	13.5500	13.8300	13.3000	13.8300	-3.958%	55	137	-47.650%
2026-05-04	14.4000	14.4000	14.4000	14.4000	+4.423%	1	177	-49.722%
2026-05-01	14.0500	14.0500	13.7900	13.7900	-4.501%	9	174	-47.498%
2026-04-30	14.4400	14.4400	14.4400	14.4400	-3.152%	2	174	-49.861%
2026-04-29	15.2000	15.2500	14.8300	14.9100	-0.666%	38	174	-51.442%
2026-04-28	15.1500	15.2500	15.0100	15.0100	-4.089%	7	158	-51.765%
2026-04-24	15.6500	15.6500	15.6500	15.6500	-4.281%	1	151	-53.738%
2026-04-23	16.3500	16.3500	16.3500	16.3500	+7.424%	4	150	-55.719%
2026-04-22	15.3000	15.3000	15.2200	15.2200	-1.169%	6	148	-52.431%
2026-04-21	15.4000	15.4000	15.4000	15.4000	+3.564%	1	145	-52.987%
2026-04-17	14.8700	14.8700	14.8700	14.8700	-7.063%	1	145	-51.311%
2026-04-16	16.0000	16.0000	16.0000	16.0000	+3.226%	1	144	-54.750%
2026-04-15	16.2000	16.2000	15.5000	15.5000	-11.932%	15	143	-53.290%
2026-04-14	18.0000	18.0000	17.6000	17.6000	-9.744%	8	141	-58.864%
2026-04-13	19.5000	19.5000	19.5000	19.5000	-7.143%	1	133	-62.872%
2026-04-09	21.0000	21.0000	21.0000	21.0000	+1.942%	50	132	-65.524%
2026-03-27	20.6000	20.6000	20.6000	20.6000	+16.318%	1	82	-64.854%
2026-03-23	19.1100	19.1100	17.7100	17.7100	-12.543%	12	83	-59.119%
2026-03-20	20.2500	20.2500	20.2500	20.2500	+12.500%	1	72	-64.247%
2026-03-12	18.0000	18.0000	18.0000	18.0000	+3.746%	3	73	-59.778%
2026-02-27	17.3500	17.3500	17.3500	17.3500	-3.343%	5	76	-58.271%
2026-02-23	17.9500	17.9500	17.9500	17.9500	0.000%	1	71	-59.666%
2026-02-12	17.9200	17.9500	17.9200	17.9500	-12.439%	2	71	-59.666%
2026-02-05	20.5000	20.5000	20.5000	20.5000	+4.859%	1	71	-64.683%
2026-02-04	19.5500	19.5500	19.5500	19.5500	+13.333%	1	70	-62.967%
2026-01-30	17.2500	17.2500	17.2500	17.2500	+5.376%	10	69	-58.029%
2026-01-22	16.3700	16.3700	16.3700	16.3700	-2.849%	3	79	-55.773%
2026-01-21	16.8500	16.8500	16.8500	16.8500	-19.570%	10	76	-57.033%
2026-01-06	20.9500	20.9500	20.9500	20.9500	+9.916%	7	66	-65.442%
2025-12-29	19.0600	19.0600	19.0600	19.0600	+3.306%	1	59	-62.015%
2025-12-26	18.4500	18.4500	18.4500	18.4500	-7.611%	1	58	-60.759%
2025-12-17	19.9700	19.9700	19.9700	19.9700	-4.678%	1	58	-63.746%
2025-12-12	20.9500	20.9500	20.9500	20.9500	-18.164%	1	54	-65.442%
2025-11-25	25.6000	25.6000	25.6000	25.6000	-4.833%	14	54	-71.719%
2025-11-19	26.5500	27.0500	26.5500	26.9000	+6.746%	31	56	-73.086%
2025-11-05	25.2000	25.2000	25.2000	25.2000	+1.205%	8	27	-71.270%
2025-11-04	24.6500	24.9000	24.6500	24.9000	-2.886%	18	19	-70.924%
2025-10-17	25.2400	25.7900	25.2400	25.6400	+7.370%	14	10	-71.763%
2025-09-29	23.8000	24.2200	23.8000	23.8800	-0.624%	6	10	-69.682%
2025-09-26	24.4600	24.7000	24.0300	24.0300	+0.125%	22	7	-69.871%
2025-09-23	24.0000	24.0000	24.0000	24.0000	-12.345%	1	6	-69.833%
2025-09-12	27.3400	27.3800	27.3400	27.3800	-18.609%	2	5	-73.557%
2025-09-04	33.7700	33.9400	33.4200	33.6400	0.000%	20	4	-78.478%