Dark

TSLA20270617P25
TSLA Jun 17 2027 25.00 Put (TSLA270617P00025000)
option OPRA

Inactive

Jul 21, 2026

0.1600+14.286%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	0.3200	0.3200	0.1600	0.1600	+14.286%	2	569	0.000%
2026-07-20	0.2300	0.2300	0.1200	0.1400	0.000%	20	570	+14.286%
2026-07-15	0.2000	0.2200	0.1400	0.1400	-6.667%	6	564	+14.286%
2026-07-14	0.2500	0.2500	0.1500	0.1500	+7.143%	2	565	+6.667%
2026-07-13	0.2500	0.2500	0.1400	0.1400	-44.000%	2	565	+14.286%
2026-07-09	0.2500	0.2500	0.2500	0.2500	+56.250%	1	565	-36.000%
2026-06-29	0.1500	0.1600	0.1300	0.1600	+6.667%	57	566	0.000%
2026-06-22	0.1500	0.1500	0.1500	0.1500	0.000%	1	583	+6.667%
2026-06-17	0.1500	0.1500	0.1500	0.1500	0.000%	2	582	+6.667%
2026-06-16	0.1500	0.1500	0.1500	0.1500	+7.143%	1	582	+6.667%
2026-06-15	0.1500	0.1500	0.1400	0.1400	0.000%	15	582	+14.286%
2026-06-12	0.1400	0.1500	0.1400	0.1400	-17.647%	51	582	+14.286%
2026-06-11	0.1600	0.1700	0.1600	0.1700	+13.333%	83	582	-5.882%
2026-06-08	0.1500	0.1500	0.1500	0.1500	0.000%	10	579	+6.667%
2026-06-03	0.3000	0.3000	0.1500	0.1500	-31.818%	12	589	+6.667%
2026-06-01	0.1600	0.2200	0.1500	0.2200	+46.667%	201	578	-27.273%
2026-05-11	0.1500	0.1500	0.1500	0.1500	-25.000%	2	544	+6.667%
2026-05-05	0.2000	0.2000	0.2000	0.2000	-20.000%	3	544	-20.000%
2026-04-29	0.2500	0.2500	0.2500	0.2500	-16.667%	17	544	-36.000%
2026-04-06	0.3000	0.3000	0.3000	0.3000	+7.143%	2	542	-46.667%
2026-04-02	0.2900	0.2900	0.2800	0.2800	-22.222%	101	595	-42.857%
2026-03-19	0.3600	0.3600	0.3600	0.3600	+28.571%	1	595	-55.556%
2026-02-27	0.2800	0.2800	0.2800	0.2800	+12.000%	200	594	-42.857%
2026-02-25	0.2500	0.2500	0.2500	0.2500	-19.355%	1	246	-36.000%
2026-02-13	0.3100	0.3100	0.3100	0.3100	+6.897%	200	246	-48.387%
2026-02-10	0.2900	0.2900	0.2900	0.2900	-38.298%	1	246	-44.828%
2025-11-14	0.4700	0.4700	0.4700	0.4700	+17.500%	1	245	-65.957%
2025-10-06	0.4700	0.4700	0.4000	0.4000	-20.000%	2	245	-60.000%
2025-08-28	0.5000	0.5000	0.5000	0.5000	-5.660%	1	245	-68.000%
2025-08-20	0.5300	0.5300	0.5300	0.5300	-1.852%	1	244	-69.811%
2025-08-06	0.5400	0.5400	0.5400	0.5400	+1.887%	10	244	-70.370%
2025-08-05	0.5300	0.5300	0.5300	0.5300	0.000%	4	254	-69.811%
2025-08-04	0.5300	0.5300	0.5200	0.5300	+1.923%	30	258	-69.811%
2025-08-01	0.5200	0.5200	0.5100	0.5200	+1.961%	3	275	-69.231%
2025-07-31	0.5100	0.5100	0.5100	0.5100	0.000%	27	277	-68.627%
2025-07-30	0.5100	0.5100	0.5100	0.5100	0.000%	1	293	-68.627%
2025-07-29	0.5100	0.5100	0.5100	0.5100	-1.923%	10	294	-68.627%
2025-07-28	0.5200	0.5200	0.5000	0.5200	+4.000%	13	302	-69.231%
2025-07-25	0.5300	0.5300	0.5000	0.5000	-5.660%	16	305	-68.000%
2025-07-24	0.5300	0.5300	0.5200	0.5300	-5.357%	30	310	-69.811%
2025-07-23	0.5500	0.5600	0.5500	0.5600	-1.754%	40	312	-71.429%
2025-07-22	0.5600	0.5800	0.5600	0.5700	0.000%	39	320	-71.930%
2025-07-21	0.5700	0.5700	0.5700	0.5700	+5.556%	8	326	-71.930%
2025-07-14	0.5400	0.5400	0.5400	0.5400	0.000%	5	326	-70.370%
2025-07-11	0.5400	0.5400	0.5400	0.5400	+1.887%	7	331	-70.370%
2025-07-10	0.5400	0.5400	0.5300	0.5300	-1.852%	21	338	-69.811%
2025-07-09	0.5400	0.5400	0.5400	0.5400	0.000%	12	354	-70.370%
2025-07-08	0.5400	0.5400	0.5400	0.5400	-10.000%	5	362	-70.370%
2025-07-07	0.6000	0.6000	0.6000	0.6000	0.000%	2	367	-73.333%
2025-07-01	0.6000	0.6000	0.6000	0.6000	-9.091%	2	371	-73.333%
2025-06-10	0.6600	0.6600	0.6600	0.6600	-12.000%	1	369	-75.758%
2025-06-09	0.7500	0.7500	0.7500	0.7500	+5.634%	1	368	-78.667%
2025-06-06	0.7100	0.7100	0.7100	0.7100	-5.333%	2	367	-77.465%
2025-06-05	0.6700	0.7500	0.6000	0.7500	+20.968%	7	366	-78.667%
2025-05-30	0.6400	0.6400	0.6200	0.6200	-4.615%	4	361	-74.194%
2025-05-28	0.6000	0.6800	0.6000	0.6500	+16.071%	3	361	-75.385%
2025-05-27	0.5600	0.5600	0.5600	0.5600	-20.000%	10	361	-71.429%
2025-05-22	0.7000	0.7000	0.7000	0.7000	+4.478%	2	361	-77.143%
2025-05-20	0.6800	0.6800	0.6700	0.6700	+3.077%	2	359	-76.119%
2025-05-19	0.7000	0.7000	0.6500	0.6500	0.000%	2	358	-75.385%
2025-05-16	0.7200	0.7200	0.6500	0.6500	-5.797%	14	356	-75.385%
2025-05-15	0.6900	0.6900	0.6900	0.6900	-1.429%	1	350	-76.812%
2025-05-14	0.7000	0.7000	0.7000	0.7000	-14.634%	3	349	-77.143%
2025-05-09	0.7400	0.8200	0.7400	0.8200	+5.128%	20	346	-80.488%
2025-05-08	0.8100	0.8200	0.7800	0.7800	-7.143%	23	341	-79.487%
2025-05-07	0.8400	0.8600	0.8400	0.8400	-1.176%	25	318	-80.952%
2025-05-06	0.8800	0.8800	0.8500	0.8500	0.000%	24	295	-81.176%
2025-05-05	0.9200	0.9200	0.8500	0.8500	-3.409%	2	274	-81.176%
2025-05-02	0.9000	0.9000	0.8700	0.8800	-5.376%	14	272	-81.818%
2025-05-01	0.9400	0.9400	0.8900	0.9300	-5.102%	21	269	-82.796%
2025-04-30	0.9800	0.9800	0.9800	0.9800	+4.255%	1	257	-83.673%
2025-04-28	0.9800	0.9800	0.9400	0.9400	-7.843%	20	256	-82.979%
2025-04-25	1.0100	1.0200	1.0100	1.0200	+2.000%	8	252	-84.314%
2025-04-24	1.0000	1.0200	1.0000	1.0000	-20.000%	12	252	-84.000%
2025-04-21	1.2500	1.2500	1.2500	1.2500	+1.626%	1	248	-87.200%
2025-04-17	1.2300	1.2300	1.2300	1.2300	-5.385%	1	247	-86.992%
2025-04-16	1.2500	1.3000	1.2500	1.3000	+5.691%	4	247	-87.692%
2025-04-15	1.2000	1.2300	1.2000	1.2300	-15.753%	3	247	-86.992%
2025-04-11	1.4600	1.4600	1.4600	1.4600	-2.667%	6	240	-89.041%
2025-04-10	1.4500	1.5000	1.4500	1.5000	-6.832%	2	240	-89.333%
2025-04-09	1.6100	1.6100	1.6100	1.6100	-4.167%	3	240	-90.062%
2025-04-08	1.4500	1.6800	1.4500	1.6800	-1.176%	53	237	-90.476%
2025-04-07	1.7000	1.7000	1.7000	1.7000	+41.667%	1	183	-90.588%
2025-04-04	1.2000	1.2000	1.2000	1.2000	+2.564%	2	183	-86.667%
2025-04-03	1.1700	1.1700	1.1700	1.1700	+3.540%	1	182	-86.325%
2025-04-02	1.1000	1.1300	1.1000	1.1300	-7.377%	11	181	-85.841%
2025-04-01	1.2200	1.2200	1.2200	1.2200	0.000%	1	181	-86.885%
2025-03-31	1.2300	1.2500	1.2100	1.2200	+1.667%	8	180	-86.885%
2025-03-28	1.1800	1.2400	1.1200	1.2000	+1.695%	14	175	-86.667%
2025-03-27	1.1700	1.1800	1.1300	1.1800	0.000%	69	172	-86.441%
2025-03-26	1.1700	1.2000	1.1600	1.1800	+1.724%	90	129	-86.441%
2025-03-25	1.1300	1.1800	1.1300	1.1600	+3.571%	18	74	-86.207%
2025-03-24	1.1500	1.1600	1.0900	1.1200	0.000%	59	56	-85.714%