Dark

TSLA20270617P30
TSLA Jun 17 2027 30.00 Put (TSLA270617P00030000)
option OPRA

EOD

Jul 30, 2026

0.1900+11.765%(+0.0200)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.2600	0.2600	0.1700	0.1900	+11.765%	6	492	0.000%
2026-07-22	0.1700	0.1700	0.1700	0.1700	-10.526%	1	492	+11.765%
2026-07-20	0.1900	0.1900	0.1900	0.1900	+46.154%	2	493	0.000%
2026-07-02	0.1300	0.1300	0.1300	0.1300	+18.182%	10	488	+46.154%
2026-07-01	0.2900	0.2900	0.1100	0.1100	-38.889%	142	488	+72.727%
2026-06-30	0.2000	0.2000	0.1800	0.1800	-18.182%	4	464	+5.556%
2026-06-29	0.2200	0.2200	0.2200	0.2200	-4.348%	2	465	-13.636%
2026-06-26	0.2300	0.2300	0.2300	0.2300	+21.053%	2	463	-17.391%
2026-06-25	0.1900	0.1900	0.1900	0.1900	+90.000%	7	462	0.000%
2026-06-18	0.1500	0.1600	0.1000	0.1000	-58.333%	4	461	+90.000%
2026-06-11	0.2500	0.2500	0.2400	0.2400	+14.286%	45	461	-20.833%
2026-06-02	0.2100	0.2100	0.2100	0.2100	-25.000%	1	496	-9.524%
2026-06-01	0.2800	0.2800	0.2600	0.2800	-9.677%	45	497	-32.143%
2026-04-27	0.3100	0.3100	0.3100	0.3100	-6.061%	1	469	-38.710%
2026-04-08	0.3300	0.3300	0.3300	0.3300	-26.667%	1	469	-42.424%
2026-04-07	0.4500	0.4500	0.4500	0.4500	+32.353%	5	469	-57.778%
2026-02-23	0.3400	0.3400	0.3400	0.3400	-8.108%	130	474	-44.118%
2026-02-10	0.3700	0.3700	0.3700	0.3700	+32.143%	1	530	-48.649%
2026-01-23	0.2800	0.2800	0.2800	0.2800	-9.677%	20	529	-32.143%
2026-01-22	0.3100	0.3100	0.3100	0.3100	-13.889%	30	509	-38.710%
2025-12-31	0.3600	0.3600	0.3600	0.3600	-16.279%	30	449	-47.222%
2025-12-26	0.4400	0.4400	0.4300	0.4300	+4.878%	2	449	-55.814%
2025-12-23	0.4100	0.4100	0.4100	0.4100	+13.889%	1	449	-53.659%
2025-12-22	0.3600	0.3600	0.3600	0.3600	-16.279%	30	448	-47.222%
2025-12-11	0.4300	0.4300	0.4300	0.4300	-6.522%	20	418	-55.814%
2025-12-10	0.4600	0.4600	0.4600	0.4600	+15.000%	3	398	-58.696%
2025-12-09	0.4000	0.4000	0.4000	0.4000	-24.528%	20	398	-52.500%
2025-11-28	0.5300	0.5300	0.5300	0.5300	-24.286%	35	378	-64.151%
2025-11-21	0.7000	0.7000	0.7000	0.7000	-1.408%	4	373	-72.857%
2025-11-06	0.7000	0.7100	0.7000	0.7100	+33.962%	2	373	-73.239%
2025-10-23	0.5300	0.5300	0.5300	0.5300	-18.462%	15	373	-64.151%
2025-10-16	0.6400	0.6500	0.6300	0.6500	+14.035%	5	372	-70.769%
2025-10-08	0.5700	0.5700	0.5700	0.5700	-8.065%	1	374	-66.667%
2025-10-03	0.5600	0.6200	0.5600	0.6200	+8.772%	2	373	-69.355%
2025-10-02	0.5700	0.5700	0.5700	0.5700	-8.065%	1	371	-66.667%
2025-09-29	0.5400	0.6200	0.5400	0.6200	+12.727%	11	371	-69.355%
2025-09-25	0.5500	0.5500	0.5500	0.5500	+3.774%	1	360	-65.455%
2025-09-23	0.5300	0.5300	0.5300	0.5300	0.000%	1	359	-64.151%
2025-09-18	0.5300	0.5300	0.5300	0.5300	+10.417%	70	358	-64.151%
2025-09-17	0.5200	0.5200	0.4800	0.4800	-7.692%	2	359	-60.417%
2025-09-15	0.5200	0.5200	0.5200	0.5200	-7.143%	1	358	-63.462%
2025-09-10	0.5600	0.5600	0.5600	0.5600	-8.197%	4	357	-66.071%
2025-09-08	0.6100	0.6100	0.6100	0.6100	+10.909%	1	353	-68.852%
2025-09-02	0.5500	0.5500	0.5500	0.5500	-3.509%	1	352	-65.455%
2025-08-28	0.5700	0.5700	0.5700	0.5700	-6.557%	1	352	-66.667%
2025-08-15	0.6100	0.6100	0.6100	0.6100	-8.955%	1	352	-68.852%
2025-08-13	0.6700	0.6900	0.6700	0.6700	-2.899%	80	352	-71.642%
2025-08-08	0.6900	0.6900	0.6900	0.6900	+11.290%	2	419	-72.464%
2025-08-01	0.6200	0.6200	0.6200	0.6200	+3.333%	1	421	-69.355%
2025-07-31	0.6000	0.6000	0.6000	0.6000	-6.250%	1	421	-68.333%
2025-07-29	0.6400	0.6400	0.6400	0.6400	-3.030%	1	421	-70.313%
2025-07-28	0.6600	0.6600	0.6600	0.6600	-5.714%	1	421	-71.212%
2025-07-22	0.7000	0.7000	0.7000	0.7000	0.000%	1	422	-72.857%
2025-07-18	0.7000	0.7000	0.7000	0.7000	0.000%	2	422	-72.857%
2025-07-17	0.7000	0.7000	0.7000	0.7000	-2.778%	1	422	-72.857%
2025-07-15	0.7200	0.7200	0.7200	0.7200	+2.857%	1	422	-73.611%
2025-07-14	0.7000	0.7000	0.7000	0.7000	+2.941%	1	421	-72.857%
2025-07-09	0.6800	0.6800	0.6800	0.6800	-9.333%	15	421	-72.059%
2025-07-03	0.7500	0.7500	0.7500	0.7500	+1.351%	1	421	-74.667%
2025-07-02	0.7400	0.7400	0.7400	0.7400	-2.632%	20	421	-74.324%
2025-07-01	0.8000	0.8000	0.7600	0.7600	-1.299%	2	421	-75.000%
2025-06-27	0.7700	0.7700	0.7700	0.7700	-3.750%	1	420	-75.325%
2025-06-25	0.8000	0.8000	0.8000	0.8000	-2.439%	3	420	-76.250%
2025-06-24	0.8200	0.8200	0.8200	0.8200	-5.747%	1	420	-76.829%
2025-06-17	0.8800	0.8800	0.8700	0.8700	0.000%	3	420	-78.161%
2025-06-12	0.8500	0.8800	0.8500	0.8700	-2.247%	10	420	-78.161%
2025-06-09	1.0000	1.0000	0.8900	0.8900	-8.247%	3	420	-78.652%
2025-06-06	0.9700	0.9700	0.9700	0.9700	-7.619%	2	419	-80.412%
2025-06-05	0.8500	1.0500	0.8500	1.0500	+28.049%	3	419	-81.905%
2025-06-04	0.8100	0.8200	0.8100	0.8200	0.000%	2	415	-76.829%
2025-06-03	0.8000	0.8200	0.8000	0.8200	-2.381%	130	415	-76.829%
2025-06-02	0.8300	0.8400	0.8300	0.8400	+3.704%	2	285	-77.381%
2025-05-30	0.8500	0.8500	0.8000	0.8100	-3.571%	16	283	-76.543%
2025-05-29	0.8300	0.8400	0.8300	0.8400	-3.448%	2	275	-77.381%
2025-05-28	0.8700	0.8700	0.8700	0.8700	-3.333%	2	273	-78.161%
2025-05-23	0.9200	0.9200	0.8700	0.9000	-5.263%	308	121	-78.889%
2025-05-22	0.9500	0.9500	0.9500	0.9500	+11.765%	1	121	-80.000%
2025-05-20	0.9400	0.9400	0.8500	0.8500	-3.409%	2	120	-77.647%
2025-05-19	0.8800	0.8800	0.8800	0.8800	-1.124%	15	120	-78.409%
2025-05-16	0.8900	0.9600	0.8800	0.8900	-11.000%	26	111	-78.652%
2025-05-12	1.0000	1.0000	1.0000	1.0000	-13.793%	1	109	-81.000%
2025-05-07	1.1600	1.1600	1.1600	1.1600	-31.361%	5	110	-83.621%
2025-04-17	1.6100	1.6900	1.6100	1.6900	+1.198%	4	105	-88.757%
2025-04-16	1.6700	1.6700	1.6700	1.6700	-11.640%	1	105	-88.623%
2025-04-11	1.8900	1.8900	1.8900	1.8900	+7.386%	2	105	-89.947%
2025-04-09	2.0500	2.0500	1.7500	1.7600	-20.000%	3	106	-89.205%
2025-04-08	1.9900	2.2000	1.9900	2.2000	+10.000%	2	105	-91.364%
2025-04-07	2.1000	2.1000	2.0000	2.0000	+27.389%	31	105	-90.500%
2025-04-04	1.5700	1.5700	1.5700	1.5700	+3.974%	2	77	-87.898%
2025-04-03	1.5000	1.5100	1.5000	1.5100	+3.425%	3	76	-87.417%
2025-04-02	1.5200	1.5200	1.4000	1.4600	-2.013%	3	73	-86.986%
2025-04-01	1.4900	1.4900	1.4900	1.4900	-8.589%	1	73	-87.248%
2025-03-31	1.6000	1.6300	1.5700	1.6300	+4.487%	3	73	-88.344%
2025-03-28	1.5000	1.5600	1.5000	1.5600	+4.000%	10	70	-87.821%
2025-03-27	1.5100	1.5100	1.4000	1.5000	-0.662%	11	67	-87.333%
2025-03-26	1.4700	1.5300	1.4600	1.5100	+2.721%	49	58	-87.417%
2025-03-25	1.4600	1.5000	1.4600	1.4700	+0.685%	5	9	-87.075%
2025-03-24	1.5000	1.5100	1.4600	1.4600	0.000%	4	4	-86.986%