Dark

TSLA20270617P245
TSLA Jun 17 2027 245.00 Put (TSLA270617P00245000)
option OPRA

EOD

Sep 21, 2026

8.60-9.474%(-0.90)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	8.6000	8.6000	8.6000	8.6000	-9.474%	4	870	0.000%
2026-09-17	9.5000	9.8600	9.5000	9.5000	-11.049%	209	870	-9.474%
2026-09-16	10.2200	10.6800	10.2200	10.6800	+7.014%	6	670	-19.476%
2026-09-11	10.0000	10.0000	9.9800	9.9800	-2.157%	2	666	-13.828%
2026-09-10	10.2000	10.2000	10.2000	10.2000	+2.000%	7	666	-15.686%
2026-09-09	9.6000	10.0000	9.6000	10.0000	+4.167%	3	659	-14.000%
2026-09-08	10.1000	10.1000	9.6000	9.6000	-9.605%	14	656	-10.417%
2026-09-04	10.4000	10.6200	10.4000	10.6200	+16.066%	11	661	-19.021%
2026-09-03	9.6900	9.6900	9.1000	9.1500	-19.596%	10	661	-6.011%
2026-09-01	11.2000	11.3800	11.2000	11.3800	0.000%	7	656	-24.429%
2026-08-31	11.6000	11.6000	11.3800	11.3800	-9.178%	7	650	-24.429%
2026-08-28	12.1500	12.5300	12.1500	12.5300	+2.705%	6	650	-31.365%
2026-08-27	12.2500	12.3500	12.1500	12.2000	-6.154%	18	651	-29.508%
2026-08-25	12.9700	13.1400	12.8700	13.0000	+0.077%	4	654	-33.846%
2026-08-24	12.6000	12.9900	12.6000	12.9900	+4.758%	5	654	-33.795%
2026-08-21	12.4000	12.4000	12.4000	12.4000	-12.367%	2	651	-30.645%
2026-08-20	14.2100	14.8300	14.1500	14.1500	+5.597%	357	651	-39.223%
2026-08-19	14.3300	14.3300	13.4000	13.4000	-7.713%	4	322	-35.821%
2026-08-18	14.5200	14.5200	14.5200	14.5200	+2.979%	2	321	-40.771%
2026-08-17	14.1200	14.1200	14.1000	14.1000	+3.524%	5	321	-39.007%
2026-08-14	13.6200	13.6200	13.6200	13.6200	-6.712%	1	316	-36.858%
2026-08-13	15.5600	15.5600	14.6000	14.6000	-8.464%	7	316	-41.096%
2026-08-12	16.5000	16.5000	15.9500	15.9500	+1.270%	9	318	-46.082%
2026-08-11	15.7500	15.7500	15.7500	15.7500	-5.689%	3	317	-45.397%
2026-08-10	17.6300	17.6300	16.7000	16.7000	-5.382%	9	314	-48.503%
2026-08-07	18.0500	18.0500	17.6500	17.6500	-10.178%	13	315	-51.275%
2026-08-06	19.7000	19.7000	19.6500	19.6500	+1.550%	8	311	-56.234%
2026-08-05	19.3500	19.3500	19.3500	19.3500	+0.519%	5	311	-55.556%
2026-08-04	19.3400	19.4500	19.2500	19.2500	-3.266%	6	310	-55.325%
2026-08-03	19.9000	19.9000	19.9000	19.9000	-10.842%	1	306	-56.784%
2026-07-31	21.3000	22.5500	21.3000	22.3200	-2.957%	30	305	-61.470%
2026-07-30	23.0000	23.0000	23.0000	23.0000	-4.366%	3	316	-62.609%
2026-07-28	23.2000	24.0500	23.2000	24.0500	+3.888%	8	315	-64.241%
2026-07-27	23.1000	23.1500	23.1000	23.1500	+2.208%	2	315	-62.851%
2026-07-24	21.1500	23.1000	21.1000	22.6500	+7.857%	30	316	-62.031%
2026-07-23	18.7000	21.0000	18.7000	21.0000	+66.403%	62	305	-59.048%
2026-07-21	12.5000	12.6200	12.5000	12.6200	-5.113%	3	287	-31.854%
2026-07-20	13.3000	13.3000	13.3000	13.3000	+4.724%	1	287	-35.338%
2026-07-13	12.7000	12.7000	12.7000	12.7000	+8.640%	1	288	-32.283%
2026-07-10	11.4500	11.6900	11.4500	11.6900	+7.051%	4	287	-26.433%
2026-07-01	10.9600	10.9600	10.9200	10.9200	-9.227%	4	286	-21.245%
2026-06-30	12.0300	12.0300	12.0300	12.0300	-13.453%	1	286	-28.512%
2026-06-26	13.9000	13.9000	13.9000	13.9000	-11.746%	1	286	-38.129%
2026-06-25	15.7500	15.7500	15.7500	15.7500	+3.960%	11	285	-45.397%
2026-06-23	15.1500	15.1500	15.1500	15.1500	+19.291%	1	285	-43.234%
2026-06-22	12.7000	12.7000	12.7000	12.7000	-14.478%	1	285	-32.283%
2026-06-18	14.8500	14.8500	14.8500	14.8500	-15.912%	5	285	-42.088%
2026-06-10	16.9500	17.6600	16.8000	17.6600	+15.803%	7	285	-51.302%
2026-06-09	15.2500	15.2500	15.2500	15.2500	+2.212%	2	285	-43.607%
2026-06-08	14.9200	14.9200	14.9200	14.9200	-2.356%	1	283	-42.359%
2026-06-05	15.3400	15.3400	15.2800	15.2800	+13.185%	2	283	-43.717%
2026-05-12	13.5000	13.5000	13.5000	13.5000	-13.738%	4	283	-36.296%
2026-05-04	15.6500	15.6500	15.6500	15.6500	-9.275%	3	279	-45.048%
2026-04-29	17.2500	17.3000	17.2500	17.2500	-0.576%	10	279	-50.145%
2026-04-28	17.2500	17.3500	17.2500	17.3500	-6.720%	62	279	-50.432%
2026-04-27	18.4500	18.8000	18.4500	18.6000	+3.047%	8	236	-53.763%
2026-04-24	17.8500	18.0500	17.8500	18.0500	+1.120%	2	236	-52.355%
2026-04-23	18.0500	18.0500	17.8500	17.8500	+2.704%	2	236	-51.821%
2026-04-21	17.3800	17.3800	17.3800	17.3800	+2.356%	1	236	-50.518%
2026-04-17	17.0000	17.0000	16.9500	16.9800	-7.264%	4	236	-49.352%
2026-04-16	18.3100	18.3100	18.3100	18.3100	+2.291%	2	233	-53.031%
2026-04-15	18.1500	18.1500	17.6000	17.9000	-12.895%	14	233	-51.955%
2026-04-14	20.5500	20.5500	20.5000	20.5500	-15.951%	17	235	-58.151%
2026-04-09	24.5000	24.5500	24.4500	24.4500	+8.186%	104	222	-64.826%
2026-04-02	22.7000	22.7000	22.6000	22.6000	-0.921%	28	155	-61.947%
2026-03-31	22.8100	22.8100	22.8100	22.8100	-0.219%	5	155	-62.297%
2026-03-27	22.8600	22.8600	22.8600	22.8600	+6.326%	1	155	-62.380%
2026-03-20	21.5000	21.5000	21.5000	21.5000	+4.980%	36	154	-60.000%
2026-03-19	20.1000	20.4800	20.1000	20.4800	+4.811%	3	135	-58.008%
2026-03-10	19.5400	19.5400	19.5400	19.5400	-2.300%	20	133	-55.988%
2026-03-02	20.9200	20.9200	20.0000	20.0000	+1.010%	3	134	-57.000%
2026-02-27	19.7500	19.8000	19.5000	19.8000	+2.326%	4	134	-56.566%
2026-02-24	19.8000	19.8000	19.3500	19.3500	-5.564%	4	132	-55.556%
2026-02-23	20.4900	20.4900	20.4900	20.4900	+7.277%	1	129	-58.028%
2026-02-09	19.1000	19.1000	19.1000	19.1000	-12.785%	5	129	-54.974%
2026-02-05	22.1900	22.1900	21.9000	21.9000	-0.228%	15	134	-60.731%
2026-02-04	21.9500	21.9500	21.9500	21.9500	+17.694%	1	127	-60.820%
2026-01-23	18.4000	18.6500	18.4000	18.6500	-4.457%	3	127	-53.887%
2026-01-21	19.5100	19.5200	19.5100	19.5200	-0.813%	30	125	-55.943%
2026-01-15	19.7500	19.7500	19.6800	19.6800	-0.906%	30	125	-56.301%
2026-01-13	19.8800	20.0500	19.8600	19.8600	-11.101%	13	110	-56.697%
2026-01-07	22.3400	22.3400	22.3400	22.3400	-3.707%	2	120	-61.504%
2026-01-06	22.5900	23.3000	22.5900	23.2000	+8.159%	9	120	-62.931%
2026-01-05	21.4500	21.4500	21.4500	21.4500	-6.045%	1	111	-59.907%
2026-01-02	22.5500	22.8300	22.5500	22.8300	+5.014%	2	111	-62.330%
2025-12-30	21.5800	21.7500	21.5800	21.7400	+8.429%	7	111	-60.442%
2025-12-24	20.0500	20.0500	20.0500	20.0500	+1.314%	1	105	-57.107%
2025-12-23	19.7900	19.7900	19.7900	19.7900	-2.223%	4	105	-56.544%
2025-12-22	20.2400	20.2400	20.2400	20.2400	-4.076%	4	101	-57.510%
2025-12-19	21.1000	21.1000	21.1000	21.1000	-5.971%	1	101	-59.242%
2025-12-17	21.9100	22.5800	21.9100	22.4400	-1.579%	43	100	-61.676%
2025-12-12	22.7000	22.8000	22.7000	22.8000	-2.146%	11	60	-62.281%
2025-12-10	23.3500	23.3500	23.3000	23.3000	-24.595%	10	53	-63.090%
2025-11-21	30.9000	30.9000	30.9000	30.9000	+21.176%	20	53	-72.168%
2025-10-24	25.5000	25.5000	25.5000	25.5000	-5.028%	1	53	-66.275%
2025-10-22	26.4000	26.8500	26.4000	26.8500	-4.922%	13	53	-67.970%
2025-10-17	27.9700	28.4600	27.9700	28.2400	-2.922%	14	40	-69.547%
2025-10-10	28.8200	29.0900	28.8200	29.0900	+8.021%	2	40	-70.437%
2025-09-30	26.9300	26.9300	26.9300	26.9300	+0.861%	4	39	-68.065%
2025-09-26	27.1700	27.4500	26.7000	26.7000	-1.694%	11	35	-67.790%
2025-09-19	27.1600	27.2700	27.1600	27.1600	-0.695%	10	30	-68.336%
2025-09-18	27.3500	27.3500	27.3500	27.3500	-11.201%	1	26	-68.556%
2025-09-12	30.8000	30.8000	30.8000	30.8000	-14.158%	20	26	-72.078%
2025-09-09	36.2500	36.5000	35.8700	35.8800	-2.420%	17	6	-76.031%
2025-09-08	36.5500	36.7700	36.5500	36.7700	+4.342%	7	7	-76.611%
2025-09-05	34.9700	35.2400	34.9700	35.2400	0.000%	2	0	-75.596%