Dark

TSLA20270617P430
TSLA Jun 17 2027 430.00 Put (TSLA270617P00430000)
option OPRA

EOD

Jul 31, 2026

135.80+1.480%(+1.98)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	136.6600	136.6600	135.8000	135.8000	+1.480%	2	1,691	0.000%
2026-07-30	136.7300	137.2200	133.8200	133.8200	-5.133%	16	1,691	+1.480%
2026-07-29	141.0600	141.0600	141.0600	141.0600	+2.783%	1	1,705	-3.729%
2026-07-27	137.2400	137.2400	137.2400	137.2400	+9.137%	1	1,705	-1.049%
2026-07-23	113.1000	127.7400	113.1000	125.7500	+35.799%	5	1,705	+7.992%
2026-07-21	93.6200	93.6200	91.7000	92.6000	+1.313%	7	1,707	+46.652%
2026-07-17	91.4000	91.4000	91.4000	91.4000	+1.556%	21	1,707	+48.578%
2026-07-16	90.0000	90.0000	90.0000	90.0000	+5.202%	1	1,707	+50.889%
2026-07-14	85.5500	85.5500	85.5500	85.5500	-1.723%	1	1,707	+58.738%
2026-07-13	86.1500	87.0500	86.1500	87.0500	+8.881%	10	1,706	+56.002%
2026-07-10	79.9500	79.9500	79.9500	79.9500	-3.500%	10	1,707	+69.856%
2026-07-09	86.3000	86.3000	82.8500	82.8500	-5.852%	10	1,697	+63.911%
2026-07-08	87.5500	88.1800	87.5500	88.0000	+7.975%	4	1,687	+54.318%
2026-07-07	81.5000	81.5000	81.5000	81.5000	+3.756%	2	1,687	+66.626%
2026-07-06	78.5500	78.5500	78.5500	78.5500	-11.493%	1	1,685	+72.884%
2026-07-02	72.4000	88.7500	72.4000	88.7500	+20.176%	10	1,685	+53.014%
2026-07-01	74.1000	74.3000	72.1500	73.8500	-3.084%	459	1,685	+83.886%
2026-06-30	79.3500	79.3500	76.2000	76.2000	-4.928%	12	1,341	+78.215%
2026-06-29	86.0500	86.0500	80.1500	80.1500	-12.395%	17	1,341	+69.432%
2026-06-26	91.4900	91.4900	91.4900	91.4900	-3.695%	1	1,327	+48.432%
2026-06-23	93.5500	95.0000	93.5500	95.0000	+10.774%	2	1,327	+42.947%
2026-06-22	85.7600	85.7600	85.7600	85.7600	-1.255%	1	1,327	+58.349%
2026-06-18	89.2500	89.2500	86.8500	86.8500	-1.531%	6	1,307	+56.362%
2026-06-17	86.8500	88.2000	85.4500	88.2000	+2.953%	35	1,307	+53.968%
2026-06-15	85.1200	85.6700	85.1200	85.6700	-12.133%	11	1,307	+58.515%
2026-06-11	97.6500	97.8500	97.5000	97.5000	-0.854%	3	1,307	+39.282%
2026-06-10	94.4000	98.3400	94.4000	98.3400	+18.126%	7	1,306	+38.092%
2026-06-09	83.2500	83.2500	83.2500	83.2500	-5.398%	1	1,307	+63.123%
2026-06-08	91.6800	91.6800	88.0000	88.0000	-3.509%	3	1,307	+54.318%
2026-06-05	80.0000	91.2000	80.0000	91.2000	+11.491%	11	1,309	+48.904%
2026-06-04	79.1000	81.8000	79.1000	81.8000	+2.558%	7	1,313	+66.015%
2026-06-03	77.8500	79.7600	77.6500	79.7600	-0.734%	13	1,311	+70.261%
2026-06-02	83.1200	83.1200	80.3500	80.3500	-2.924%	15	1,308	+69.011%
2026-06-01	77.2400	82.7700	77.2400	82.7700	+11.026%	41	1,300	+64.069%
2026-05-29	74.9500	77.0000	74.2500	74.5500	+0.743%	38	1,282	+82.160%
2026-05-28	75.7000	75.7000	73.9000	74.0000	-1.333%	77	1,248	+83.514%
2026-05-27	74.4000	75.4500	73.7500	75.0000	-2.153%	6	1,209	+81.067%
2026-05-26	76.4500	77.0000	76.3000	76.6500	-3.706%	139	1,210	+77.169%
2026-05-22	80.9100	80.9100	77.5000	79.6000	-3.457%	34	1,261	+70.603%
2026-05-21	80.5000	82.4500	80.5000	82.4500	-1.670%	5	1,246	+64.706%
2026-05-20	86.5600	86.5600	83.8500	83.8500	-3.842%	2	1,246	+61.956%
2026-05-19	88.4000	90.4000	87.2000	87.2000	+1.881%	279	1,241	+55.734%
2026-05-18	84.3500	86.7000	83.9500	85.5900	+6.801%	6	1,241	+58.663%
2026-05-15	80.0000	80.4500	78.9700	80.1400	+6.711%	173	1,241	+69.453%
2026-05-14	75.9300	75.9300	73.9500	75.1000	-0.779%	8	1,261	+80.826%
2026-05-13	77.9500	77.9500	74.3500	75.6900	-7.152%	9	1,258	+79.416%
2026-05-12	75.2900	82.1500	75.2900	81.5200	+7.831%	22	1,258	+66.585%
2026-05-11	78.5500	78.5500	74.6400	75.6000	-4.906%	22	1,258	+79.630%
2026-05-08	79.8000	79.8000	78.8000	79.5000	-8.747%	47	1,257	+70.818%
2026-05-07	84.4800	87.1200	84.4800	87.1200	-1.236%	4	1,256	+55.877%
2026-05-06	88.2100	88.2100	88.2100	88.2100	-3.638%	1	1,256	+53.951%
2026-05-05	90.0000	91.5400	90.0000	91.5400	+1.149%	4	1,255	+48.350%
2026-05-01	92.4500	92.4500	90.5000	90.5000	-1.028%	5	1,254	+50.055%
2026-04-17	91.4400	91.4400	91.4400	91.4400	-7.035%	1	1,254	+48.513%
2026-04-16	100.8000	100.8000	98.3600	98.3600	+2.192%	2	1,253	+38.064%
2026-04-15	96.3000	96.3000	96.2500	96.2500	-18.036%	3	1,254	+41.091%
2026-04-10	117.4300	117.4300	117.4300	117.4300	-2.950%	5	1,257	+15.643%
2026-04-09	121.0000	121.0000	121.0000	121.0000	-0.428%	1	1,260	+12.231%
2026-04-08	113.0000	121.6500	113.0000	121.5200	-1.762%	7	1,260	+11.751%
2026-04-07	122.5000	124.4000	122.5000	123.7000	+4.081%	5	1,263	+9.782%
2026-04-06	118.8500	118.8500	118.8500	118.8500	+9.137%	1	1,263	+14.262%
2026-04-02	109.4000	109.4000	108.9000	108.9000	+8.900%	3	1,265	+24.702%
2026-04-01	100.0000	100.0000	100.0000	100.0000	-10.714%	1	1,265	+35.800%
2026-03-30	112.0000	112.0000	112.0000	112.0000	-0.639%	10	1,265	+21.250%
2026-03-27	110.6500	112.7500	110.5300	112.7200	+6.440%	26	1,265	+20.476%
2026-03-26	102.8800	105.9000	102.8800	105.9000	+3.267%	4	1,287	+28.234%
2026-03-24	102.6500	102.6500	102.5500	102.5500	+1.414%	23	1,291	+32.423%
2026-03-23	103.1500	103.1500	101.1200	101.1200	+5.940%	25	1,285	+34.296%
2026-03-17	95.4500	95.5500	95.4500	95.4500	+1.597%	21	1,285	+42.273%
2026-03-11	93.0000	93.9500	93.0000	93.9500	-2.743%	3	1,283	+44.545%
2026-03-05	97.2000	97.2000	96.6000	96.6000	+0.573%	5	1,285	+40.580%
2026-03-04	97.8000	97.8000	96.0500	96.0500	-4.760%	3	1,280	+41.385%
2026-03-03	105.0000	105.0000	100.8500	100.8500	+4.454%	7	1,282	+34.655%
2026-02-27	96.5500	96.5500	96.5500	96.5500	+3.483%	1	1,279	+40.653%
2026-02-25	93.3000	93.3000	93.3000	93.3000	-2.711%	3	1,281	+45.552%
2026-02-24	95.9000	95.9000	95.9000	95.9000	-3.956%	1	1,281	+41.606%
2026-02-23	98.0000	100.0500	98.0000	99.8500	+3.204%	5	1,281	+36.004%
2026-02-20	97.4000	97.4000	96.7500	96.7500	-0.412%	2	1,281	+40.362%
2026-02-19	97.1500	97.1500	97.1500	97.1500	+1.040%	1	1,281	+39.784%
2026-02-18	96.5000	97.6000	95.7500	96.1500	-0.208%	4	1,280	+41.238%
2026-02-13	96.3500	96.3500	96.3500	96.3500	+1.656%	2	1,277	+40.944%
2026-02-12	89.4000	94.7800	89.4000	94.7800	+1.012%	6	1,277	+43.279%
2026-02-11	94.3500	94.3500	93.6000	93.8300	+1.801%	5	1,280	+44.730%
2026-02-10	93.4800	94.0100	92.1700	92.1700	-1.370%	4	1,281	+47.336%
2026-02-09	94.3000	94.7100	93.4500	93.4500	-12.336%	8	1,280	+45.318%
2026-02-05	105.0200	106.6000	105.0200	106.6000	+7.050%	6	1,280	+27.392%
2026-02-04	98.4000	100.7300	98.4000	99.5800	+3.492%	39	1,283	+36.373%
2026-02-03	96.2200	96.2200	96.2200	96.2200	+3.296%	1	1,293	+41.135%
2026-02-02	95.6000	95.6000	93.1500	93.1500	+1.019%	6	1,294	+45.786%
2026-01-30	94.2600	94.2600	90.0000	92.2100	-3.181%	360	1,294	+47.273%
2026-01-29	91.3500	95.5000	91.3500	95.2400	+3.578%	12	1,285	+42.587%
2026-01-28	91.0000	91.9500	91.0000	91.9500	-0.852%	19	1,285	+47.689%
2026-01-27	92.2600	92.7400	91.7500	92.7400	+2.362%	29	1,288	+46.431%
2026-01-26	91.5000	91.5500	90.6000	90.6000	+1.342%	5	1,296	+49.890%
2026-01-22	89.9500	90.0000	88.8900	89.4000	-0.942%	751	1,296	+51.902%
2026-01-21	95.8000	96.2500	89.5000	90.2500	-3.887%	57	1,220	+50.471%
2026-01-20	94.6500	95.2000	93.8700	93.9000	+5.151%	21	1,222	+44.622%
2026-01-16	90.7100	90.7100	89.3000	89.3000	-3.355%	6	1,207	+52.072%
2026-01-15	90.7900	92.4000	90.7900	92.4000	-1.198%	2	1,207	+46.970%
2026-01-14	94.2700	94.2700	93.5200	93.5200	+3.623%	7	1,207	+45.210%
2026-01-13	90.2500	90.2500	90.2500	90.2500	+0.770%	2	1,207	+50.471%
2026-01-12	93.6500	93.6500	89.5000	89.5600	-6.338%	23	1,206	+51.630%
2026-01-08	100.0000	100.0000	95.6200	95.6200	-0.737%	3	1,185	+42.020%
2026-01-07	96.3300	96.3300	96.3300	96.3300	-1.754%	1	1,184	+40.974%
2026-01-06	97.1000	99.2100	97.1000	98.0500	+1.291%	55	1,184	+38.501%
2026-01-02	91.5400	96.8000	91.5400	96.8000	+4.254%	39	1,176	+40.289%
2025-12-31	92.7500	92.8500	92.7500	92.8500	+2.427%	2	1,168	+46.257%
2025-12-29	89.2600	90.6500	89.2500	90.6500	+6.773%	24	1,168	+49.807%
2025-12-23	85.0300	85.1500	84.6500	84.9000	-0.258%	24	1,154	+59.953%
2025-12-22	85.6500	85.6900	84.8700	85.1200	-2.931%	27	1,140	+59.539%
2025-12-19	87.3000	87.6900	87.3000	87.6900	-0.296%	2	1,127	+54.864%
2025-12-18	87.1800	87.9500	87.1800	87.9500	-5.734%	9	1,126	+54.406%
2025-12-17	93.3000	93.3000	93.3000	93.3000	+3.448%	1	1,122	+45.552%
2025-12-15	90.6500	91.2800	90.1900	90.1900	-5.113%	19	1,121	+50.571%
2025-12-12	93.8500	97.5100	93.2500	95.0500	-1.808%	12	1,118	+42.872%
2025-12-09	96.8000	96.8000	96.8000	96.8000	-3.268%	1	1,115	+40.289%
2025-12-08	99.7500	100.3500	99.7500	100.0700	+3.861%	20	1,115	+35.705%
2025-12-05	96.3500	96.3500	96.3500	96.3500	-0.516%	14	1,115	+40.944%
2025-12-04	97.0100	98.1100	96.8500	96.8500	-1.974%	23	1,129	+40.217%
2025-12-03	99.9200	99.9200	98.7000	98.8000	-3.975%	6	1,122	+37.449%
2025-12-02	102.9000	105.6700	101.7500	102.8900	-1.229%	52	1,126	+31.986%
2025-12-01	104.4100	104.8500	103.8900	104.1700	-0.125%	25	1,109	+30.364%
2025-11-28	104.7500	104.7500	104.0000	104.3000	-3.488%	18	1,103	+30.201%
2025-11-26	108.6000	110.3800	108.0700	108.0700	-1.888%	51	1,122	+25.659%
2025-11-25	113.2300	115.1500	110.1500	110.1500	-0.971%	107	1,122	+23.286%
2025-11-24	115.8500	115.8500	111.2300	111.2300	-5.288%	12	1,087	+22.089%
2025-11-20	108.7400	117.4400	108.4000	117.4400	+6.261%	12	1,095	+15.634%
2025-11-17	113.1600	113.1600	110.5200	110.5200	-6.734%	23	1,094	+22.874%
2025-11-13	109.9900	119.3300	109.9900	118.5000	+10.810%	43	1,086	+14.599%
2025-11-12	107.7700	107.7700	106.9400	106.9400	-0.660%	2	1,091	+26.987%
2025-11-11	107.0700	107.6500	107.0700	107.6500	+1.826%	5	1,089	+26.150%
2025-11-10	105.4300	105.7200	105.4300	105.7200	-4.065%	5	1,089	+28.453%
2025-11-07	112.6600	114.3300	110.2000	110.2000	-0.864%	3	1,088	+23.230%
2025-11-06	111.1500	111.1600	111.1500	111.1600	+6.659%	5	1,090	+22.166%
2025-11-05	106.6400	106.6400	104.2200	104.2200	-2.067%	5	1,095	+30.301%
2025-11-04	104.2700	106.4200	104.2700	106.4200	+7.604%	8	1,093	+27.608%
2025-11-03	98.9000	98.9000	98.9000	98.9000	-2.292%	4	1,097	+37.310%
2025-10-31	101.2200	101.2200	101.2200	101.2200	+0.746%	5	1,097	+34.163%
2025-10-30	100.4700	100.4700	100.4700	100.4700	+0.219%	6	1,092	+35.165%
2025-10-29	100.2500	100.2500	100.2500	100.2500	+0.602%	1	1,098	+35.461%
2025-10-27	101.9600	101.9600	99.6200	99.6500	-5.857%	73	1,168	+36.277%
2025-10-24	104.8000	105.8500	104.7500	105.8500	+2.320%	3	1,168	+28.295%
2025-10-23	103.4500	103.4500	103.4500	103.4500	-0.337%	3	1,167	+31.271%
2025-10-21	104.0000	104.0000	103.8000	103.8000	-3.889%	481	1,167	+30.829%
2025-10-17	109.2100	109.2100	108.0000	108.0000	-4.000%	2	709	+25.741%
2025-10-16	107.0000	112.5000	107.0000	112.5000	+3.543%	26	708	+20.711%
2025-10-15	108.6500	108.6500	108.6500	108.6500	-0.640%	3	703	+24.988%
2025-10-14	111.4000	112.0600	109.3500	109.3500	+0.644%	8	700	+24.188%
2025-10-13	109.7100	109.7100	108.6500	108.6500	-4.315%	2	698	+24.988%
2025-10-10	109.3800	113.5500	109.3800	113.5500	+6.121%	12	697	+19.595%
2025-10-09	109.0000	109.0000	107.0000	107.0000	-0.843%	467	686	+26.916%
2025-10-08	108.4500	108.4500	107.7000	107.9100	-0.360%	14	230	+25.846%
2025-10-07	108.9700	108.9700	108.3000	108.3000	+1.977%	6	220	+25.392%
2025-10-06	107.2200	107.5900	105.9400	106.2000	-4.642%	14	220	+27.872%
2025-10-03	107.1200	113.2300	107.1200	111.3700	+4.720%	8	215	+21.936%
2025-10-02	102.7300	106.3500	102.7300	106.3500	+4.316%	3	209	+27.692%
2025-10-01	104.5400	104.5400	101.9500	101.9500	-5.427%	13	211	+33.203%
2025-09-30	107.9900	107.9900	107.8000	107.8000	+0.419%	2	198	+25.974%
2025-09-29	105.6000	108.0400	105.6000	107.3500	-0.602%	7	196	+26.502%
2025-09-26	112.1500	112.1500	108.0000	108.0000	-2.236%	14	195	+25.741%
2025-09-25	111.2400	111.9100	110.4700	110.4700	+2.145%	5	185	+22.929%
2025-09-24	108.1500	108.1500	108.1500	108.1500	-3.653%	2	186	+25.566%
2025-09-23	109.3800	112.2500	109.1500	112.2500	+4.565%	39	186	+20.980%
2025-09-22	109.4300	109.5400	107.3500	107.3500	-4.391%	6	154	+26.502%
2025-09-19	112.8200	112.8200	112.2800	112.2800	+0.009%	77	154	+20.948%
2025-09-18	110.6000	112.4100	110.6000	112.2700	+0.062%	11	133	+20.958%
2025-09-17	115.3100	115.4300	112.2000	112.2000	-1.293%	68	134	+21.034%
2025-09-16	115.9600	116.2000	113.6700	113.6700	-2.051%	37	140	+19.469%
2025-09-15	114.2000	116.0500	114.2000	116.0500	-5.635%	17	110	+17.019%
2025-09-12	124.0200	124.0900	122.9800	122.9800	-13.486%	8	107	+10.424%
2025-09-03	142.1500	142.1500	142.1500	142.1500	-3.790%	2	105	-4.467%
2025-09-02	147.7500	147.7500	147.7500	147.7500	+0.991%	1	105	-8.088%
2025-08-29	146.3100	146.3100	146.3000	146.3000	-4.697%	2	103	-7.177%
2025-08-21	153.5100	153.5100	153.5100	153.5100	+1.007%	30	103	-11.537%
2025-08-20	151.9800	151.9800	151.9800	151.9800	+4.655%	30	114	-10.646%
2025-08-13	143.9000	145.2200	143.9000	145.2200	-3.987%	2	84	-6.487%
2025-07-22	151.0400	151.2500	151.0400	151.2500	-12.814%	2	84	-10.215%
2025-07-07	173.4800	173.4800	173.4800	173.4800	+12.767%	1	83	-21.720%
2025-06-23	159.8500	160.0300	153.8400	153.8400	-7.124%	8	83	-11.726%
2025-06-13	165.6400	165.6400	165.6400	165.6400	-2.375%	2	81	-18.015%
2025-06-12	169.6700	169.6700	169.6700	169.6700	+1.495%	1	81	-19.962%
2025-06-11	167.1700	167.1700	167.1700	167.1700	-2.525%	2	81	-18.765%
2025-06-10	171.5000	171.5000	171.5000	171.5000	-1.719%	16	81	-20.816%
2025-06-09	176.1000	176.1000	174.5000	174.5000	-4.796%	20	81	-22.178%
2025-06-05	170.4200	183.2900	170.4200	183.2900	+13.051%	3	65	-25.910%
2025-06-04	162.1300	162.1300	162.1300	162.1300	+5.725%	15	72	-16.240%
2025-06-03	153.3500	153.3500	153.3500	153.3500	+0.203%	15	72	-11.444%
2025-05-29	153.0400	153.0400	153.0400	153.0400	-3.676%	4	57	-11.265%
2025-05-20	158.8800	158.8800	158.8800	158.8800	+0.436%	1	57	-14.527%
2025-05-16	158.0000	158.1900	158.0000	158.1900	-0.189%	4	58	-14.154%
2025-05-14	159.5900	159.5900	158.4900	158.4900	-6.119%	4	58	-14.316%
2025-05-13	168.8200	168.8200	168.8200	168.8200	-0.401%	1	61	-19.559%
2025-05-12	169.5000	169.5000	169.5000	169.5000	-11.219%	1	61	-19.882%
2025-04-30	190.9200	190.9200	190.9200	190.9200	+0.952%	1	61	-28.871%
2025-04-28	183.3500	192.6000	183.3500	189.1200	-2.876%	4	61	-28.194%
2025-04-25	196.3500	196.3500	194.7200	194.7200	-2.834%	4	61	-30.259%
2025-04-24	201.0000	201.7500	200.4000	200.4000	-1.765%	20	61	-32.236%
2025-04-23	204.0000	204.0000	204.0000	204.0000	-1.796%	1	56	-33.431%
2025-04-14	207.9000	207.9000	207.7300	207.7300	+4.782%	2	55	-34.627%
2025-04-09	198.2500	198.2500	198.2500	198.2500	-10.618%	3	55	-31.501%
2025-04-08	221.8000	221.8000	221.8000	221.8000	-3.026%	2	52	-38.774%
2025-04-07	228.7200	228.7200	228.7200	228.7200	+14.819%	3	52	-40.626%
2025-03-26	199.2000	199.2000	199.2000	199.2000	+2.575%	27	55	-31.827%
2025-03-25	194.2000	194.2000	194.2000	194.2000	-1.150%	1	39	-30.072%
2025-03-24	196.9000	196.9000	196.4600	196.4600	-7.001%	6	40	-30.877%
2025-03-21	214.8600	214.8600	211.2500	211.2500	-3.890%	4	41	-35.716%
2025-03-20	219.8000	219.8000	219.8000	219.8000	-2.571%	1	40	-38.217%
2025-03-18	225.6000	225.6000	225.6000	225.6000	+4.619%	1	40	-39.805%
2025-03-17	215.6400	215.6400	215.6400	215.6400	+0.135%	1	41	-37.025%
2025-03-14	215.3500	215.3500	215.3500	215.3500	-6.071%	2	41	-36.940%
2025-03-10	228.9500	229.2700	228.9500	229.2700	+13.838%	2	40	-40.769%
2025-03-07	199.0100	207.1000	198.4200	201.4000	+1.359%	30	40	-32.572%
2025-03-06	194.5500	198.7000	194.5500	198.7000	+1.295%	7	36	-31.656%
2025-03-05	196.1600	196.1600	196.1600	196.1600	-1.328%	1	36	-30.771%
2025-03-04	198.9000	198.9000	198.8000	198.8000	+8.267%	2	35	-31.690%
2025-02-28	187.0000	187.0000	183.6200	183.6200	+1.543%	8	35	-26.043%
2025-02-27	180.8300	180.8300	180.8300	180.8300	+18.850%	8	31	-24.902%
2025-02-21	152.1500	152.1500	152.1500	152.1500	+4.127%	2	23	-10.746%
2025-02-19	146.4000	146.4100	146.1200	146.1200	-1.669%	24	22	-7.063%
2025-02-18	148.6000	148.6000	148.6000	148.6000	-2.333%	2	10	-8.614%
2025-02-14	152.7000	152.9900	152.1500	152.1500	-6.045%	18	7	-10.746%
2025-02-11	154.9000	161.9400	154.9000	161.9400	+9.864%	6	7	-16.142%
2025-02-10	147.0000	147.4500	146.9000	147.4000	+3.460%	12	7	-7.870%
2025-02-03	142.4700	142.4700	142.4700	142.4700	0.000%	1	1	-4.682%