Dark

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

EOD

Sep 21, 2026

0.0700-41.667%(-0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.1300	0.1300	0.0700	0.0700	-41.667%	2	574	0.000%
2026-09-17	0.1200	0.1200	0.0600	0.1200	+20.000%	10	574	-41.667%
2026-09-16	0.1000	0.1000	0.1000	0.1000	+25.000%	1	572	-30.000%
2026-09-15	0.1200	0.1200	0.0800	0.0800	+14.286%	4	571	-12.500%
2026-09-14	0.1200	0.1200	0.0700	0.0700	0.000%	8	570	0.000%
2026-09-11	0.1200	0.1200	0.0700	0.0700	-53.333%	2	571	0.000%
2026-09-10	0.1500	0.1500	0.1500	0.1500	+114.286%	1	571	-53.333%
2026-09-09	0.1800	0.1800	0.0700	0.0700	-41.667%	4	571	0.000%
2026-09-04	0.1200	0.1200	0.1200	0.1200	-33.333%	1	570	-41.667%
2026-09-03	0.1800	0.1800	0.1800	0.1800	+80.000%	1	570	-61.111%
2026-08-27	0.1000	0.1000	0.1000	0.1000	-33.333%	1	569	-30.000%
2026-08-12	0.1100	0.1700	0.1100	0.1500	-16.667%	4	569	-53.333%
2026-08-11	0.1900	0.1900	0.1800	0.1800	+12.500%	4	570	-61.111%
2026-07-21	0.3200	0.3200	0.1600	0.1600	+14.286%	2	569	-56.250%
2026-07-20	0.2300	0.2300	0.1200	0.1400	0.000%	20	570	-50.000%
2026-07-15	0.2000	0.2200	0.1400	0.1400	-6.667%	6	564	-50.000%
2026-07-14	0.2500	0.2500	0.1500	0.1500	+7.143%	2	565	-53.333%
2026-07-13	0.2500	0.2500	0.1400	0.1400	-44.000%	2	565	-50.000%
2026-07-09	0.2500	0.2500	0.2500	0.2500	+56.250%	1	565	-72.000%
2026-06-29	0.1500	0.1600	0.1300	0.1600	+6.667%	57	566	-56.250%
2026-06-22	0.1500	0.1500	0.1500	0.1500	0.000%	1	583	-53.333%
2026-06-17	0.1500	0.1500	0.1500	0.1500	0.000%	2	582	-53.333%
2026-06-16	0.1500	0.1500	0.1500	0.1500	+7.143%	1	582	-53.333%
2026-06-15	0.1500	0.1500	0.1400	0.1400	0.000%	15	582	-50.000%
2026-06-12	0.1400	0.1500	0.1400	0.1400	-17.647%	51	582	-50.000%
2026-06-11	0.1600	0.1700	0.1600	0.1700	+13.333%	83	582	-58.824%
2026-06-08	0.1500	0.1500	0.1500	0.1500	0.000%	10	579	-53.333%
2026-06-03	0.3000	0.3000	0.1500	0.1500	-31.818%	12	589	-53.333%
2026-06-01	0.1600	0.2200	0.1500	0.2200	+46.667%	201	578	-68.182%
2026-05-11	0.1500	0.1500	0.1500	0.1500	-25.000%	2	544	-53.333%
2026-05-05	0.2000	0.2000	0.2000	0.2000	-20.000%	3	544	-65.000%
2026-04-29	0.2500	0.2500	0.2500	0.2500	-16.667%	17	544	-72.000%
2026-04-06	0.3000	0.3000	0.3000	0.3000	+7.143%	2	542	-76.667%
2026-04-02	0.2900	0.2900	0.2800	0.2800	-22.222%	101	595	-75.000%
2026-03-19	0.3600	0.3600	0.3600	0.3600	+28.571%	1	595	-80.556%
2026-02-27	0.2800	0.2800	0.2800	0.2800	+12.000%	200	594	-75.000%
2026-02-25	0.2500	0.2500	0.2500	0.2500	-19.355%	1	246	-72.000%
2026-02-13	0.3100	0.3100	0.3100	0.3100	+6.897%	200	246	-77.419%
2026-02-10	0.2900	0.2900	0.2900	0.2900	-38.298%	1	246	-75.862%
2025-11-14	0.4700	0.4700	0.4700	0.4700	+17.500%	1	245	-85.106%
2025-10-06	0.4700	0.4700	0.4000	0.4000	-20.000%	2	245	-82.500%
2025-08-28	0.5000	0.5000	0.5000	0.5000	-5.660%	1	245	-86.000%
2025-08-20	0.5300	0.5300	0.5300	0.5300	-1.852%	1	244	-86.792%
2025-08-06	0.5400	0.5400	0.5400	0.5400	+1.887%	10	244	-87.037%
2025-08-05	0.5300	0.5300	0.5300	0.5300	0.000%	4	254	-86.792%
2025-08-04	0.5300	0.5300	0.5200	0.5300	+1.923%	30	258	-86.792%
2025-08-01	0.5200	0.5200	0.5100	0.5200	+1.961%	3	275	-86.538%
2025-07-31	0.5100	0.5100	0.5100	0.5100	0.000%	27	277	-86.275%
2025-07-30	0.5100	0.5100	0.5100	0.5100	0.000%	1	293	-86.275%
2025-07-29	0.5100	0.5100	0.5100	0.5100	-1.923%	10	294	-86.275%
2025-07-28	0.5200	0.5200	0.5000	0.5200	+4.000%	13	302	-86.538%
2025-07-25	0.5300	0.5300	0.5000	0.5000	-5.660%	16	305	-86.000%
2025-07-24	0.5300	0.5300	0.5200	0.5300	-5.357%	30	310	-86.792%
2025-07-23	0.5500	0.5600	0.5500	0.5600	-1.754%	40	312	-87.500%
2025-07-22	0.5600	0.5800	0.5600	0.5700	0.000%	39	320	-87.719%
2025-07-21	0.5700	0.5700	0.5700	0.5700	+5.556%	8	326	-87.719%
2025-07-14	0.5400	0.5400	0.5400	0.5400	0.000%	5	326	-87.037%
2025-07-11	0.5400	0.5400	0.5400	0.5400	+1.887%	7	331	-87.037%
2025-07-10	0.5400	0.5400	0.5300	0.5300	-1.852%	21	338	-86.792%
2025-07-09	0.5400	0.5400	0.5400	0.5400	0.000%	12	354	-87.037%
2025-07-08	0.5400	0.5400	0.5400	0.5400	-10.000%	5	362	-87.037%
2025-07-07	0.6000	0.6000	0.6000	0.6000	0.000%	2	367	-88.333%
2025-07-01	0.6000	0.6000	0.6000	0.6000	-9.091%	2	371	-88.333%
2025-06-10	0.6600	0.6600	0.6600	0.6600	-12.000%	1	369	-89.394%
2025-06-09	0.7500	0.7500	0.7500	0.7500	+5.634%	1	368	-90.667%
2025-06-06	0.7100	0.7100	0.7100	0.7100	-5.333%	2	367	-90.141%
2025-06-05	0.6700	0.7500	0.6000	0.7500	+20.968%	7	366	-90.667%
2025-05-30	0.6400	0.6400	0.6200	0.6200	-4.615%	4	361	-88.710%
2025-05-28	0.6000	0.6800	0.6000	0.6500	+16.071%	3	361	-89.231%
2025-05-27	0.5600	0.5600	0.5600	0.5600	-20.000%	10	361	-87.500%
2025-05-22	0.7000	0.7000	0.7000	0.7000	+4.478%	2	361	-90.000%
2025-05-20	0.6800	0.6800	0.6700	0.6700	+3.077%	2	359	-89.552%
2025-05-19	0.7000	0.7000	0.6500	0.6500	0.000%	2	358	-89.231%
2025-05-16	0.7200	0.7200	0.6500	0.6500	-5.797%	14	356	-89.231%
2025-05-15	0.6900	0.6900	0.6900	0.6900	-1.429%	1	350	-89.855%
2025-05-14	0.7000	0.7000	0.7000	0.7000	-14.634%	3	349	-90.000%
2025-05-09	0.7400	0.8200	0.7400	0.8200	+5.128%	20	346	-91.463%
2025-05-08	0.8100	0.8200	0.7800	0.7800	-7.143%	23	341	-91.026%
2025-05-07	0.8400	0.8600	0.8400	0.8400	-1.176%	25	318	-91.667%
2025-05-06	0.8800	0.8800	0.8500	0.8500	0.000%	24	295	-91.765%
2025-05-05	0.9200	0.9200	0.8500	0.8500	-3.409%	2	274	-91.765%
2025-05-02	0.9000	0.9000	0.8700	0.8800	-5.376%	14	272	-92.045%
2025-05-01	0.9400	0.9400	0.8900	0.9300	-5.102%	21	269	-92.473%
2025-04-30	0.9800	0.9800	0.9800	0.9800	+4.255%	1	257	-92.857%
2025-04-28	0.9800	0.9800	0.9400	0.9400	-7.843%	20	256	-92.553%
2025-04-25	1.0100	1.0200	1.0100	1.0200	+2.000%	8	252	-93.137%
2025-04-24	1.0000	1.0200	1.0000	1.0000	-20.000%	12	252	-93.000%
2025-04-21	1.2500	1.2500	1.2500	1.2500	+1.626%	1	248	-94.400%
2025-04-17	1.2300	1.2300	1.2300	1.2300	-5.385%	1	247	-94.309%
2025-04-16	1.2500	1.3000	1.2500	1.3000	+5.691%	4	247	-94.615%
2025-04-15	1.2000	1.2300	1.2000	1.2300	-15.753%	3	247	-94.309%
2025-04-11	1.4600	1.4600	1.4600	1.4600	-2.667%	6	240	-95.205%
2025-04-10	1.4500	1.5000	1.4500	1.5000	-6.832%	2	240	-95.333%
2025-04-09	1.6100	1.6100	1.6100	1.6100	-4.167%	3	240	-95.652%
2025-04-08	1.4500	1.6800	1.4500	1.6800	-1.176%	53	237	-95.833%
2025-04-07	1.7000	1.7000	1.7000	1.7000	+41.667%	1	183	-95.882%
2025-04-04	1.2000	1.2000	1.2000	1.2000	+2.564%	2	183	-94.167%
2025-04-03	1.1700	1.1700	1.1700	1.1700	+3.540%	1	182	-94.017%
2025-04-02	1.1000	1.1300	1.1000	1.1300	-7.377%	11	181	-93.805%
2025-04-01	1.2200	1.2200	1.2200	1.2200	0.000%	1	181	-94.262%
2025-03-31	1.2300	1.2500	1.2100	1.2200	+1.667%	8	180	-94.262%
2025-03-28	1.1800	1.2400	1.1200	1.2000	+1.695%	14	175	-94.167%
2025-03-27	1.1700	1.1800	1.1300	1.1800	0.000%	69	172	-94.068%
2025-03-26	1.1700	1.2000	1.1600	1.1800	+1.724%	90	129	-94.068%
2025-03-25	1.1300	1.1800	1.1300	1.1600	+3.571%	18	74	-93.966%
2025-03-24	1.1500	1.1600	1.0900	1.1200	0.000%	59	56	-93.750%