Dark

TSLA20270617P40
TSLA Jun 17 2027 40.00 Put (TSLA270617P00040000)
option OPRA

EOD

Sep 21, 2026

0.1600+23.077%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.1600	0.1600	0.1600	0.1600	+23.077%	1	123	0.000%
2026-09-10	0.1800	0.1800	0.1200	0.1300	+8.333%	4	122	+23.077%
2026-09-09	0.2000	0.2000	0.1200	0.1200	-36.842%	4	122	+33.333%
2026-09-08	0.2800	0.2800	0.1900	0.1900	+35.714%	2	122	-15.789%
2026-08-26	0.1500	0.1500	0.1400	0.1400	-26.316%	6	121	+14.286%
2026-08-07	0.2000	0.2100	0.1900	0.1900	-5.000%	3	121	-15.789%
2026-08-06	0.1700	0.2000	0.1700	0.2000	-20.000%	4	118	-20.000%
2026-07-23	0.2500	0.2500	0.2500	0.2500	+19.048%	1	115	-36.000%
2026-07-10	0.2100	0.2100	0.2100	0.2100	-12.500%	1	116	-23.810%
2026-07-01	0.2400	0.2400	0.2400	0.2400	+9.091%	1	115	-33.333%
2026-06-29	0.2200	0.2200	0.2200	0.2200	-21.429%	1	115	-27.273%
2026-06-15	0.2800	0.2800	0.2800	0.2800	-12.500%	1	114	-42.857%
2026-06-09	0.3200	0.3200	0.3200	0.3200	+10.345%	10	114	-50.000%
2026-05-14	0.2900	0.2900	0.2900	0.2900	-38.298%	1	117	-44.828%
2026-04-15	0.4700	0.4700	0.4700	0.4700	-30.882%	1	116	-65.957%
2026-03-10	0.6800	0.6800	0.6800	0.6800	0.000%	5	115	-76.471%
2026-03-09	0.6800	0.6800	0.6800	0.6800	+30.769%	5	110	-76.471%
2026-02-25	0.5200	0.5200	0.5200	0.5200	+8.333%	2	105	-69.231%
2026-01-22	0.5000	0.5000	0.4800	0.4800	-4.000%	4	105	-66.667%
2026-01-21	0.5100	0.5100	0.5000	0.5000	-3.846%	7	107	-68.000%
2026-01-20	0.5300	0.5300	0.5100	0.5200	-1.887%	53	114	-69.231%
2026-01-14	0.5800	0.5800	0.5300	0.5300	-8.621%	4	157	-69.811%
2026-01-08	0.5800	0.5800	0.5800	0.5800	+1.754%	3	161	-72.414%
2026-01-07	0.5700	0.5700	0.5700	0.5700	-8.065%	3	158	-71.930%
2026-01-06	0.6200	0.6200	0.6200	0.6200	-3.125%	3	155	-74.194%
2026-01-02	0.6400	0.6400	0.6400	0.6400	0.000%	1	152	-75.000%
2025-12-31	0.6300	0.6400	0.6300	0.6400	0.000%	10	152	-75.000%
2025-12-30	0.6500	0.6500	0.6400	0.6400	-11.111%	19	152	-75.000%
2025-12-17	0.7200	0.7200	0.7200	0.7200	0.000%	15	140	-77.778%
2025-12-16	0.7200	0.7200	0.7200	0.7200	-10.000%	1	140	-77.778%
2025-12-04	0.8000	0.8000	0.8000	0.8000	-3.614%	2	140	-80.000%
2025-12-01	0.8300	0.8300	0.8300	0.8300	-29.060%	1	138	-80.723%
2025-11-18	1.0500	1.1700	1.0500	1.1700	+18.182%	3	137	-86.325%
2025-11-14	0.9900	0.9900	0.9900	0.9900	+6.452%	1	136	-83.838%
2025-11-11	0.9300	0.9300	0.9300	0.9300	-15.455%	1	134	-82.796%
2025-11-07	1.1000	1.1000	1.1000	1.1000	+4.762%	3	134	-85.455%
2025-11-06	1.0500	1.0500	1.0500	1.0500	+10.526%	1	131	-84.762%
2025-10-30	0.9500	0.9500	0.9500	0.9500	+15.854%	50	130	-83.158%
2025-10-29	0.9200	0.9200	0.8200	0.8200	-6.818%	5	122	-80.488%
2025-10-28	0.8600	0.8800	0.8600	0.8800	-4.348%	2	122	-81.818%
2025-10-10	0.9200	0.9200	0.9200	0.9200	-1.075%	1	123	-82.609%
2025-10-08	0.9200	0.9300	0.9200	0.9300	+6.897%	2	123	-82.796%
2025-10-06	0.9000	0.9000	0.8700	0.8700	-8.421%	2	123	-81.609%
2025-10-03	0.9500	0.9500	0.9500	0.9500	+5.556%	1	124	-83.158%
2025-10-02	0.8700	0.9000	0.8700	0.9000	+1.124%	8	123	-82.222%
2025-09-30	0.8800	0.8900	0.8800	0.8900	+1.136%	2	118	-82.022%
2025-09-25	0.8800	0.8800	0.8800	0.8800	+4.762%	2	118	-81.818%
2025-09-23	0.8400	0.8400	0.8400	0.8400	+2.439%	1	116	-80.952%
2025-09-22	0.8000	0.8200	0.8000	0.8200	+2.500%	6	116	-80.488%
2025-09-19	0.8000	0.8000	0.8000	0.8000	0.000%	1	111	-80.000%
2025-09-18	0.7500	0.8000	0.7500	0.8000	-2.439%	17	110	-80.000%
2025-09-16	0.8100	0.8300	0.8100	0.8200	-3.529%	5	93	-80.488%
2025-09-15	0.8500	0.8700	0.8500	0.8500	-2.299%	4	88	-81.176%
2025-09-12	0.8600	0.8800	0.8400	0.8700	-3.333%	15	85	-81.609%
2025-09-11	0.9000	0.9000	0.8900	0.9000	-4.255%	16	70	-82.222%
2025-09-05	0.9400	0.9400	0.9400	0.9400	-6.000%	1	54	-82.979%
2025-08-08	1.0000	1.0000	1.0000	1.0000	-1.961%	1	53	-84.000%
2025-08-07	1.0200	1.0200	1.0200	1.0200	+2.000%	1	53	-84.314%
2025-07-28	1.0200	1.0200	1.0000	1.0000	0.000%	2	52	-84.000%
2025-07-25	1.0000	1.0000	1.0000	1.0000	0.000%	1	53	-84.000%
2025-07-24	1.0000	1.0000	1.0000	1.0000	-9.091%	1	52	-84.000%
2025-07-18	1.1000	1.1000	1.1000	1.1000	+5.769%	1	51	-85.455%
2025-07-11	1.0400	1.0400	1.0400	1.0400	0.000%	5	50	-84.615%
2025-07-10	1.0400	1.0400	1.0400	1.0400	-1.887%	5	45	-84.615%
2025-07-08	1.0600	1.0600	1.0600	1.0600	-14.516%	5	40	-84.906%
2025-07-01	1.2400	1.2400	1.2400	1.2400	-0.800%	1	35	-87.097%
2025-06-24	1.2600	1.2600	1.2500	1.2500	-10.072%	2	34	-87.200%
2025-06-20	1.3900	1.3900	1.3900	1.3900	+2.963%	2	32	-88.489%
2025-06-18	1.3500	1.3500	1.3500	1.3500	-2.174%	1	30	-88.148%
2025-06-11	1.4400	1.4400	1.3800	1.3800	-5.479%	2	30	-88.406%
2025-06-10	1.5000	1.5000	1.4600	1.4600	+2.817%	2	30	-89.041%
2025-06-09	1.5400	1.5400	1.4200	1.4200	+12.698%	2	30	-88.732%
2025-06-05	1.3900	1.3900	1.2600	1.2600	+1.613%	2	30	-87.302%
2025-06-04	1.3100	1.3100	1.2400	1.2400	+0.813%	2	30	-87.097%
2025-06-03	1.2800	1.2900	1.2100	1.2300	-5.385%	7	30	-86.992%
2025-06-02	1.3000	1.3000	1.3000	1.3000	0.000%	1	25	-87.692%
2025-05-30	1.2900	1.3700	1.2900	1.3000	-4.412%	6	25	-87.692%
2025-05-28	1.4700	1.4700	1.3600	1.3600	-2.857%	2	23	-88.235%
2025-05-23	1.4900	1.4900	1.4000	1.4000	0.000%	4	23	-88.571%
2025-05-22	1.5000	1.5000	1.3900	1.4000	+5.263%	7	23	-88.571%
2025-05-21	1.4400	1.4400	1.3100	1.3300	-5.000%	4	23	-87.970%
2025-05-20	1.4600	1.4600	1.3500	1.4000	-0.709%	4	23	-88.571%
2025-05-19	1.4100	1.4100	1.4100	1.4100	-4.082%	1	22	-88.652%
2025-05-13	1.4700	1.4700	1.4700	1.4700	+0.685%	5	21	-89.116%
2025-05-12	1.4600	1.4600	1.4600	1.4600	-16.571%	1	16	-89.041%
2025-05-08	1.7500	1.7500	1.7500	1.7500	-12.500%	1	16	-90.857%
2025-04-25	2.0600	2.1100	2.0000	2.0000	-10.714%	6	16	-92.000%
2025-04-24	2.1500	2.2400	2.1300	2.2400	+1.818%	4	17	-92.857%
2025-04-23	2.2000	2.2000	2.2000	2.2000	-16.350%	1	17	-92.727%
2025-04-17	2.4800	2.6300	2.4800	2.6300	0.000%	2	17	-93.916%
2025-04-16	2.5100	2.6300	2.5100	2.6300	-7.719%	4	17	-93.916%
2025-04-10	2.8500	2.8500	2.8500	2.8500	-8.065%	10	17	-94.386%
2025-04-07	3.1000	3.1000	3.1000	3.1000	+23.016%	5	7	-94.839%
2025-03-31	2.5200	2.5200	2.5200	2.5200	+10.044%	1	3	-93.651%
2025-03-26	2.2900	2.2900	2.2900	2.2900	+4.091%	1	2	-93.013%
2025-03-24	2.2000	2.2000	2.2000	2.2000	0.000%	1	1	-92.727%