Dark

TSLA20270617P35
TSLA Jun 17 2027 35.00 Put (TSLA270617P00035000)
option OPRA

EOD

Sep 21, 2026

0.0900-18.182%(-0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.1500	0.1500	0.0900	0.0900	-18.182%	3	7,825	0.000%
2026-09-17	0.0500	0.1800	0.0400	0.1100	-15.385%	4,190	7,824	-18.182%
2026-09-11	0.1200	0.1300	0.1200	0.1300	+18.182%	21	3,722	-30.769%
2026-09-08	0.2400	0.2400	0.1100	0.1100	-8.333%	2	3,743	-18.182%
2026-09-01	0.0800	0.1500	0.0800	0.1200	-20.000%	247	3,498	-25.000%
2026-08-31	0.2500	0.2600	0.1400	0.1500	0.000%	6	3,498	-40.000%
2026-08-27	0.2600	0.2600	0.1500	0.1500	+50.000%	2	3,498	-40.000%
2026-08-26	0.0600	0.2300	0.0500	0.1000	-60.000%	2,154	3,498	-10.000%
2026-08-25	0.2500	0.2500	0.2500	0.2500	+78.571%	2	1,397	-64.000%
2026-08-24	0.1400	0.1400	0.1400	0.1400	-33.333%	1	1,397	-35.714%
2026-08-21	0.2000	0.2200	0.2000	0.2100	+10.526%	9	1,397	-57.143%
2026-08-20	0.1200	0.2400	0.1200	0.1900	+90.000%	7	1,388	-52.632%
2026-08-14	0.1000	0.1100	0.0800	0.1000	-41.176%	480	1,385	-10.000%
2026-08-10	0.1600	0.1700	0.1600	0.1700	0.000%	12	1,239	-47.059%
2026-08-03	0.1500	0.1800	0.1500	0.1700	-10.526%	738	1,238	-47.059%
2026-07-31	0.1900	0.1900	0.1900	0.1900	-13.636%	1	632	-52.632%
2026-07-30	0.2200	0.2200	0.2200	0.2200	-8.333%	3	631	-59.091%
2026-07-24	0.2400	0.2400	0.2400	0.2400	+50.000%	200	629	-62.500%
2026-07-21	0.1600	0.1600	0.1600	0.1600	-5.882%	1	429	-43.750%
2026-07-06	0.3300	0.3300	0.1500	0.1700	-19.048%	11	429	-47.059%
2026-07-02	0.2900	0.2900	0.2100	0.2100	+23.529%	2	426	-57.143%
2026-06-29	0.2500	0.2500	0.1700	0.1700	+13.333%	2	426	-47.059%
2026-06-18	0.1900	0.1900	0.1200	0.1500	-72.222%	6	427	-40.000%
2026-04-15	0.5400	0.5400	0.5400	0.5400	+5.882%	1	427	-83.333%
2026-04-10	0.5100	0.5100	0.5100	0.5100	-3.774%	15	427	-82.353%
2026-04-02	0.5300	0.5300	0.5300	0.5300	-5.357%	2	410	-83.019%
2026-03-27	0.5600	0.5600	0.5600	0.5600	+33.333%	50	410	-83.929%
2026-03-24	0.4200	0.4200	0.4200	0.4200	0.000%	2	360	-78.571%
2026-03-19	0.4200	0.4200	0.4200	0.4200	-16.000%	1	358	-78.571%
2026-03-13	0.5000	0.5000	0.5000	0.5000	-5.660%	50	358	-82.000%
2026-03-11	0.5300	0.5300	0.5300	0.5300	+6.000%	2	401	-83.019%
2026-03-09	0.5500	0.5500	0.5000	0.5000	+16.279%	3	399	-82.000%
2026-02-24	0.4300	0.4300	0.4300	0.4300	-17.308%	2	399	-79.070%
2026-02-19	0.5200	0.5200	0.5200	0.5200	+26.829%	100	399	-82.692%
2026-01-26	0.4100	0.4100	0.4100	0.4100	+2.500%	32	321	-78.049%
2026-01-21	0.4000	0.4000	0.4000	0.4000	0.000%	4	321	-77.500%
2026-01-20	0.4000	0.4000	0.4000	0.4000	-11.111%	1	325	-77.500%
2026-01-14	0.4500	0.4500	0.4300	0.4500	+2.273%	6	326	-80.000%
2026-01-13	0.4600	0.4600	0.4400	0.4400	-2.222%	5	327	-79.545%
2026-01-12	0.4700	0.4700	0.4500	0.4500	0.000%	14	328	-80.000%
2026-01-09	0.4700	0.4700	0.4500	0.4500	-4.255%	35	329	-80.000%
2026-01-08	0.5000	0.5000	0.4600	0.4700	-2.083%	15	348	-80.851%
2026-01-07	0.5100	0.5100	0.4700	0.4800	-5.882%	14	362	-81.250%
2026-01-05	0.5200	0.5200	0.5100	0.5100	-1.923%	9	369	-82.353%
2025-12-31	0.5200	0.5200	0.5200	0.5200	0.000%	8	371	-82.692%
2025-12-30	0.5200	0.5200	0.5200	0.5200	-1.887%	5	371	-82.692%
2025-12-29	0.5100	0.5300	0.5100	0.5300	+1.923%	11	376	-83.019%
2025-12-26	0.5200	0.5200	0.5200	0.5200	0.000%	9	386	-82.692%
2025-12-24	0.5200	0.5200	0.5200	0.5200	0.000%	2	397	-82.692%
2025-12-23	0.5400	0.5400	0.5200	0.5200	-3.704%	3	397	-82.692%
2025-12-22	0.5500	0.5500	0.5400	0.5400	-10.000%	2	400	-83.333%
2025-12-11	0.6000	0.6000	0.6000	0.6000	-25.926%	50	402	-85.000%
2025-11-25	0.8100	0.8100	0.8100	0.8100	+1.250%	1	383	-88.889%
2025-11-24	0.8000	0.8200	0.7800	0.8000	-4.762%	8	382	-88.750%
2025-11-21	0.8000	0.8400	0.8000	0.8400	+2.439%	7	374	-89.286%
2025-11-20	0.7500	0.8200	0.7500	0.8200	+1.235%	5	367	-89.024%
2025-11-18	0.8100	0.8100	0.8100	0.8100	+1.250%	1	362	-88.889%
2025-11-17	0.8000	0.8000	0.8000	0.8000	0.000%	1	361	-88.750%
2025-11-14	0.8000	0.8000	0.8000	0.8000	+3.896%	2	360	-88.750%
2025-11-10	0.7700	0.7700	0.7700	0.7700	-12.500%	1	359	-88.312%
2025-11-06	0.8100	0.9000	0.8100	0.8800	+10.000%	10	358	-89.773%
2025-11-05	0.8000	0.8200	0.8000	0.8000	0.000%	19	348	-88.750%
2025-11-04	0.7800	0.8000	0.7800	0.8000	+3.896%	2	329	-88.750%
2025-11-03	0.7600	0.7700	0.7600	0.7700	+2.667%	4	323	-88.312%
2025-10-30	0.7300	0.7500	0.7300	0.7500	+7.143%	152	323	-88.000%
2025-10-28	0.7000	0.7000	0.7000	0.7000	0.000%	1	182	-87.143%
2025-10-24	0.7000	0.7000	0.7000	0.7000	-14.634%	1	181	-87.143%
2025-10-16	0.8000	0.8200	0.8000	0.8200	+5.128%	9	180	-89.024%
2025-10-14	0.8000	0.8000	0.7700	0.7800	-1.266%	4	172	-88.462%
2025-10-13	0.7900	0.7900	0.7900	0.7900	-1.250%	1	168	-88.608%
2025-10-10	0.7400	0.8100	0.7400	0.8000	+8.108%	13	167	-88.750%
2025-10-09	0.7300	0.7400	0.7300	0.7400	-3.896%	3	154	-87.838%
2025-10-08	0.7300	0.7700	0.7300	0.7700	+2.667%	12	151	-88.312%
2025-10-07	0.7200	0.7500	0.7200	0.7500	+1.351%	5	142	-88.000%
2025-10-06	0.7300	0.7400	0.7300	0.7400	-3.896%	12	142	-87.838%
2025-10-03	0.7600	0.7700	0.7600	0.7700	+5.479%	3	142	-88.312%
2025-10-02	0.7000	0.7300	0.7000	0.7300	0.000%	7	142	-87.671%
2025-09-30	0.7300	0.7300	0.7300	0.7300	0.000%	1	142	-87.671%
2025-09-25	0.7000	0.7300	0.7000	0.7300	+8.955%	5	142	-87.671%
2025-09-19	0.6800	0.6900	0.6700	0.6700	0.000%	24	140	-86.567%
2025-09-18	0.6700	0.6700	0.6700	0.6700	+1.515%	2	142	-86.567%
2025-09-17	0.6500	0.6600	0.6400	0.6600	-8.333%	97	142	-86.364%
2025-09-12	0.7000	0.7200	0.7000	0.7200	-1.370%	3	192	-87.500%
2025-09-11	0.7300	0.7400	0.7200	0.7300	-3.947%	6	189	-87.671%
2025-09-10	0.7500	0.7700	0.7500	0.7600	+1.333%	4	183	-88.158%
2025-09-09	0.7500	0.7500	0.7400	0.7500	+1.351%	3	179	-88.000%
2025-09-08	0.7400	0.7400	0.7400	0.7400	-5.128%	1	176	-87.838%
2025-09-04	0.7800	0.7800	0.7800	0.7800	+1.299%	1	175	-88.462%
2025-09-03	0.7700	0.7800	0.7700	0.7700	-1.282%	4	174	-88.312%
2025-08-29	0.7600	0.7800	0.7600	0.7800	-9.302%	2	168	-88.462%
2025-08-20	0.8200	0.8600	0.8200	0.8600	+2.381%	3	168	-89.535%
2025-08-12	0.8200	0.8400	0.8200	0.8400	+1.205%	3	165	-89.286%
2025-08-11	0.8300	0.8300	0.8300	0.8300	0.000%	3	165	-89.157%
2025-08-08	0.8300	0.8300	0.8100	0.8300	0.000%	6	162	-89.157%
2025-08-05	0.8100	0.8300	0.8100	0.8300	+2.469%	4	156	-89.157%
2025-08-04	0.8100	0.8100	0.8100	0.8100	-4.706%	3	152	-88.889%
2025-08-01	0.8500	0.8500	0.8500	0.8500	+3.659%	2	149	-89.412%
2025-07-31	0.7800	0.8200	0.7800	0.8200	+1.235%	25	147	-89.024%
2025-07-30	0.8000	0.8100	0.8000	0.8100	+1.250%	4	126	-88.889%
2025-07-29	0.8000	0.8000	0.8000	0.8000	0.000%	13	124	-88.750%
2025-07-25	0.8100	0.8100	0.8000	0.8000	0.000%	36	111	-88.750%
2025-07-24	0.8200	0.8200	0.8000	0.8000	-5.882%	2	75	-88.750%
2025-07-22	0.8500	0.8500	0.8500	0.8500	-2.299%	1	73	-89.412%
2025-07-18	0.8500	0.8800	0.8500	0.8700	-3.333%	10	72	-89.655%
2025-07-15	0.9000	0.9000	0.9000	0.9000	+3.448%	1	63	-90.000%
2025-07-14	0.8500	0.8700	0.8500	0.8700	+2.353%	15	62	-89.655%
2025-07-11	0.8300	0.8500	0.8300	0.8500	+2.410%	4	57	-89.412%
2025-07-10	0.8400	0.8400	0.8300	0.8300	-7.778%	5	53	-89.157%
2025-07-03	0.9000	0.9000	0.9000	0.9000	-10.000%	11	38	-90.000%
2025-07-01	1.0000	1.0000	1.0000	1.0000	+7.527%	2	38	-91.000%
2025-06-30	0.9500	0.9500	0.9300	0.9300	-3.125%	2	36	-90.323%
2025-06-27	0.9600	0.9600	0.9600	0.9600	-2.041%	3	35	-90.625%
2025-06-26	1.0000	1.0000	0.9800	0.9800	-4.854%	2	32	-90.816%
2025-06-25	1.0000	1.0300	1.0000	1.0300	-7.207%	2	31	-91.262%
2025-06-20	1.1100	1.1100	1.1100	1.1100	-0.893%	2	29	-91.892%
2025-06-17	1.1800	1.1800	1.1200	1.1200	+0.901%	2	28	-91.964%
2025-06-12	1.1500	1.1500	1.1100	1.1100	0.000%	2	28	-91.892%
2025-06-11	1.1800	1.1800	1.1100	1.1100	-5.932%	2	28	-91.892%
2025-06-09	1.2400	1.2400	1.1800	1.1800	+5.357%	2	28	-92.373%
2025-06-05	1.1200	1.1200	1.0500	1.1200	+12.000%	3	28	-91.964%
2025-06-04	1.0500	1.0500	1.0000	1.0000	-1.961%	14	27	-91.000%
2025-06-03	1.0400	1.0400	1.0200	1.0200	-2.857%	2	15	-91.176%
2025-05-30	1.1000	1.1000	1.0500	1.0500	-3.670%	4	15	-91.429%
2025-05-29	1.0900	1.0900	1.0900	1.0900	+0.926%	10	14	-91.743%
2025-05-28	1.1900	1.1900	1.0800	1.0800	-2.703%	2	14	-91.667%
2025-05-23	1.2000	1.2000	1.1100	1.1100	-4.310%	8	14	-91.892%
2025-05-22	1.2300	1.2300	1.1600	1.1600	+5.455%	2	14	-92.241%
2025-05-21	1.1700	1.1700	1.1000	1.1000	+1.852%	2	14	-91.818%
2025-05-20	1.1700	1.1800	1.0800	1.0800	-6.897%	4	14	-91.667%
2025-05-15	1.1600	1.1600	1.1600	1.1600	-6.452%	10	14	-92.241%
2025-05-12	1.2400	1.2400	1.2400	1.2400	-9.489%	1	10	-92.742%
2025-05-08	1.3100	1.3700	1.3100	1.3700	-8.667%	2	10	-93.431%
2025-05-06	1.4100	1.5000	1.4100	1.5000	-3.846%	2	10	-94.000%
2025-05-05	1.5600	1.5600	1.5600	1.5600	-7.692%	5	10	-94.231%
2025-04-28	1.6300	1.7100	1.6000	1.6900	-2.312%	26	10	-94.675%
2025-04-25	1.6500	1.7300	1.6500	1.7300	-4.420%	4	10	-94.798%
2025-04-24	1.7300	1.8100	1.7300	1.8100	-14.623%	2	10	-95.028%
2025-04-04	2.1200	2.1200	2.1200	2.1200	+6.533%	10	10	-95.755%
2025-04-01	1.9900	1.9900	1.9900	1.9900	-1.485%	1	5	-95.477%
2025-03-31	2.0200	2.0200	2.0200	2.0200	+5.208%	1	4	-95.545%
2025-03-28	1.9200	1.9200	1.9200	1.9200	+2.674%	2	3	-95.313%
2025-03-27	1.7900	1.8700	1.7700	1.8700	+2.747%	3	3	-95.187%
2025-03-25	1.8200	1.8200	1.8200	1.8200	0.000%	2	2	-95.055%