Dark

TSLA20270617P255
TSLA Jun 17 2027 255.00 Put (TSLA270617P00255000)
option OPRA

EOD

Jul 31, 2026

25.65-1.912%(-0.50)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	26.0800	26.1000	25.6500	25.6500	-1.912%	36	743	0.000%
2026-07-30	26.4000	26.4000	26.1500	26.1500	-5.082%	4	739	-1.912%
2026-07-29	27.3500	27.9700	27.3500	27.5500	+3.145%	94	733	-6.897%
2026-07-27	26.2500	26.7100	26.2500	26.7100	+0.225%	4	668	-3.969%
2026-07-24	24.9000	26.7500	24.9000	26.6500	+10.581%	461	662	-3.752%
2026-07-23	20.2000	24.1000	20.2000	24.1000	+62.290%	15	346	+6.432%
2026-07-21	14.5500	14.8500	14.5500	14.8500	+5.469%	10	345	+72.727%
2026-07-15	14.0800	14.0800	14.0800	14.0800	+0.500%	3	341	+82.173%
2026-07-14	14.0100	14.0100	14.0100	14.0100	-3.844%	3	341	+83.084%
2026-07-13	14.5000	14.6000	14.5000	14.5700	+9.549%	123	342	+76.047%
2026-07-10	13.3000	13.3000	13.3000	13.3000	-10.858%	1	241	+92.857%
2026-07-08	14.7100	14.9200	14.7100	14.9200	-4.968%	3	241	+71.917%
2026-07-02	14.7100	15.7000	14.7100	15.7000	+27.126%	6	239	+63.376%
2026-07-01	13.1000	13.1000	12.3500	12.3500	-8.990%	2	239	+107.692%
2026-06-30	13.5700	13.5700	13.5700	13.5700	-5.764%	1	238	+89.020%
2026-06-29	15.0000	15.0000	14.4000	14.4000	-18.644%	8	237	+78.125%
2026-06-25	17.7000	17.7000	17.7000	17.7000	-0.282%	3	237	+44.915%
2026-06-24	17.7500	17.7500	17.7500	17.7500	+3.499%	1	234	+44.507%
2026-06-23	16.5200	17.1500	16.4800	17.1500	+17.627%	8	235	+49.563%
2026-06-22	14.5000	14.5800	14.5000	14.5800	-6.479%	3	235	+75.926%
2026-06-18	15.5900	15.5900	15.5900	15.5900	-0.890%	5	234	+64.529%
2026-06-17	15.7300	15.7300	15.7300	15.7300	+0.319%	1	234	+63.064%
2026-06-15	16.1000	16.1000	15.6800	15.6800	-14.410%	3	234	+63.584%
2026-06-11	18.3900	18.3900	18.3200	18.3200	-7.052%	4	234	+40.011%
2026-06-10	19.7100	19.7100	19.7100	19.7100	+6.541%	4	234	+30.137%
2026-06-09	18.5000	18.5000	18.5000	18.5000	+0.653%	2	234	+38.649%
2026-06-05	15.3000	18.3800	15.3000	18.3800	+20.131%	5	234	+39.554%
2026-06-04	14.9500	15.3000	14.9500	15.3000	+2.685%	4	233	+67.647%
2026-06-03	14.9000	14.9000	14.9000	14.9000	-1.715%	1	231	+72.148%
2026-06-02	15.7100	15.7100	15.1400	15.1600	-0.590%	4	231	+69.195%
2026-06-01	15.2500	15.2500	15.2500	15.2500	+6.643%	1	228	+68.197%
2026-05-29	14.3000	14.3000	14.3000	14.3000	-2.389%	35	228	+79.371%
2026-05-26	14.8600	14.8600	14.6500	14.6500	-7.977%	4	228	+75.085%
2026-05-21	15.9200	15.9200	15.9200	15.9200	-3.104%	3	227	+61.118%
2026-05-20	16.4300	16.4300	16.4300	16.4300	-0.182%	1	227	+56.117%
2026-05-18	16.4600	16.4600	16.4600	16.4600	+9.007%	3	221	+55.832%
2026-05-13	15.5500	15.5500	15.1000	15.1000	-4.430%	6	221	+69.868%
2026-05-12	15.8000	15.8000	15.8000	15.8000	-7.059%	5	214	+62.342%
2026-05-06	17.0000	17.0000	17.0000	17.0000	-5.240%	4	214	+50.882%
2026-05-04	17.8000	17.9400	17.8000	17.9400	+1.643%	31	218	+42.977%
2026-05-01	18.0200	18.0200	17.6500	17.6500	-10.178%	2	195	+45.326%
2026-04-30	19.6500	19.6500	19.6500	19.6500	-0.254%	1	195	+30.534%
2026-04-29	19.7500	19.7500	19.7000	19.7000	-6.856%	4	194	+30.203%
2026-04-27	20.9700	21.1500	20.9700	21.1500	+2.372%	2	193	+21.277%
2026-04-24	20.3000	20.6600	20.3000	20.6600	+4.081%	91	192	+24.153%
2026-04-23	20.5000	20.5000	19.8500	19.8500	+1.795%	3	102	+29.219%
2026-04-22	19.4500	19.5000	19.4500	19.5000	-0.864%	2	99	+31.538%
2026-04-21	19.6700	19.6700	19.6700	19.6700	-2.139%	1	98	+30.402%
2026-04-20	20.1000	20.1000	20.1000	20.1000	+6.575%	1	98	+27.612%
2026-04-17	18.8600	18.8600	18.8600	18.8600	-7.549%	1	98	+36.002%
2026-04-16	20.4000	20.4000	20.4000	20.4000	+2.256%	4	98	+25.735%
2026-04-15	21.1500	21.2000	19.9500	19.9500	-27.030%	15	94	+28.571%
2026-04-08	27.3400	27.3400	27.3400	27.3400	-7.259%	5	92	-6.181%
2026-04-07	28.8200	29.4800	28.6900	29.4800	+15.608%	25	92	-12.992%
2026-04-02	25.5000	25.5000	25.5000	25.5000	+10.870%	1	87	+0.588%
2026-04-01	22.3600	23.0000	22.3600	23.0000	-11.504%	2	87	+11.522%
2026-03-27	25.9900	25.9900	25.9900	25.9900	+9.432%	1	88	-1.308%
2026-03-26	23.7500	23.7500	23.7500	23.7500	-4.427%	1	88	+8.000%
2026-03-20	24.8500	24.8500	24.8500	24.8500	+23.632%	1	89	+3.219%
2026-03-18	20.1000	20.1000	20.1000	20.1000	-9.704%	2	89	+27.612%
2026-03-06	22.2600	22.2600	22.2600	22.2600	+2.818%	1	91	+15.229%
2026-03-05	21.8500	21.8500	21.6500	21.6500	-1.142%	18	91	+18.476%
2026-02-27	21.9000	21.9000	21.9000	21.9000	-3.947%	4	78	+17.123%
2026-02-23	22.8000	22.8000	22.8000	22.8000	-3.390%	2	78	+12.500%
2026-02-17	23.2000	23.6000	23.2000	23.6000	-3.830%	3	76	+8.686%
2026-02-05	24.2900	24.6300	24.2900	24.5400	+13.349%	31	75	+4.523%
2026-02-03	21.6500	21.6500	21.6500	21.6500	+1.405%	3	80	+18.476%
2026-01-28	21.3500	21.3500	21.3500	21.3500	-0.744%	1	78	+20.141%
2026-01-27	21.5100	21.5100	21.5100	21.5100	-0.186%	1	77	+19.247%
2026-01-26	21.5500	21.5500	21.5500	21.5500	+5.122%	2	77	+19.026%
2026-01-22	20.5500	20.5500	20.5000	20.5000	-6.006%	3	79	+25.122%
2026-01-21	21.8000	21.8200	21.8000	21.8100	-6.395%	29	78	+17.607%
2026-01-20	22.6900	23.3000	22.6900	23.3000	+12.397%	8	53	+10.086%
2026-01-16	20.7300	20.7300	20.7300	20.7300	-6.029%	1	55	+23.734%
2026-01-15	21.9700	22.0600	21.8500	22.0600	-0.181%	3	55	+16.274%
2026-01-13	22.2300	22.2300	22.1000	22.1000	-2.985%	5	54	+16.063%
2026-01-09	23.0800	23.0800	22.7800	22.7800	-10.737%	3	49	+12.599%
2026-01-06	25.5500	25.5500	25.5200	25.5200	+1.592%	2	48	+0.509%
2026-01-02	25.0000	25.1200	25.0000	25.1200	+12.093%	3	47	+2.110%
2025-12-26	22.4100	22.4100	22.4100	22.4100	-4.557%	2	47	+14.458%
2025-12-17	23.4800	23.4800	23.4800	23.4800	-4.046%	25	46	+9.242%
2025-12-16	24.4700	24.4700	24.4700	24.4700	+1.958%	1	71	+4.822%
2025-12-15	24.0000	24.0000	24.0000	24.0000	-7.692%	49	45	+6.875%
2025-12-11	26.0000	26.0000	26.0000	26.0000	-1.515%	2	55	-1.346%
2025-12-04	26.4000	26.4000	26.4000	26.4000	-5.376%	1	53	-2.841%
2025-12-02	27.9000	27.9000	27.9000	27.9000	-11.146%	2	52	-8.065%
2025-11-25	32.3800	32.3800	31.4000	31.4000	+0.512%	2	52	-18.312%
2025-10-17	30.7600	31.2400	30.5900	31.2400	+5.719%	14	52	-17.894%
2025-10-08	29.5500	29.5500	29.5500	29.5500	+7.065%	2	51	-13.198%
2025-10-02	27.6000	27.6000	27.6000	27.6000	-5.802%	1	49	-7.065%
2025-09-29	29.5700	29.7900	29.3000	29.3000	-1.014%	20	48	-12.457%
2025-09-26	30.3100	30.4400	29.6000	29.6000	0.000%	11	42	-13.345%
2025-09-23	29.6000	29.6000	29.6000	29.6000	-0.337%	15	43	-13.345%
2025-09-22	29.7000	29.7000	29.7000	29.7000	-1.362%	5	28	-13.636%
2025-09-19	30.6500	30.8000	30.1100	30.1100	-0.133%	44	26	-14.812%
2025-09-18	30.1500	30.1500	30.1500	30.1500	-5.634%	1	4	-14.925%
2025-09-15	31.3000	31.9500	31.2000	31.9500	-6.305%	4	3	-19.718%
2025-09-12	34.1000	34.1000	34.1000	34.1000	-7.211%	1	2	-24.780%
2025-09-11	37.2800	37.3000	36.7500	36.7500	-5.454%	3	3	-30.204%
2025-09-05	38.6600	38.8700	38.6600	38.8700	0.000%	2	0	-34.011%