Dark

TSLA20270617P460
TSLA Jun 17 2027 460.00 Put (TSLA270617P00460000)
option OPRA

EOD

Sep 17, 2026

112.95+4.923%(+5.30)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	112.6500	112.9500	112.6500	112.9500	+4.923%	71	788	0.000%
2026-09-03	107.3200	107.8000	107.1400	107.6500	-12.714%	240	797	+4.923%
2026-09-01	123.2200	123.3300	123.2200	123.3300	+4.508%	10	632	-8.416%
2026-08-31	118.2500	118.2500	118.0100	118.0100	-6.416%	2	632	-4.288%
2026-08-28	126.1000	126.1000	126.1000	126.1000	-12.673%	1	632	-10.428%
2026-08-12	144.8500	144.8500	144.4000	144.4000	+1.447%	2	632	-21.780%
2026-08-11	142.3400	142.3400	142.3400	142.3400	-1.187%	1	634	-20.648%
2026-08-07	144.0500	144.0500	144.0500	144.0500	-11.064%	1	634	-21.590%
2026-07-28	161.9700	161.9700	161.9700	161.9700	+0.534%	1	634	-30.265%
2026-07-24	161.1100	161.1100	161.1100	161.1100	+41.897%	1	634	-29.893%
2026-07-22	113.5400	113.5400	113.5400	113.5400	+3.312%	1	634	-0.520%
2026-07-17	110.1100	110.1400	109.9000	109.9000	+2.185%	63	633	+2.775%
2026-07-16	108.6600	109.0700	107.5500	107.5500	+2.998%	4	631	+5.021%
2026-07-15	105.7400	105.7400	104.4200	104.4200	+3.489%	3	633	+8.169%
2026-07-10	101.1000	101.1000	100.9000	100.9000	0.000%	11	631	+11.943%
2026-07-07	100.5500	100.9500	100.5500	100.9000	+4.376%	4	620	+11.943%
2026-07-06	96.6700	96.6700	96.6700	96.6700	-8.802%	1	617	+16.841%
2026-07-02	94.2600	106.0000	94.2600	106.0000	+15.721%	4	618	+6.557%
2026-07-01	92.4500	92.4500	91.6000	91.6000	-4.284%	2	618	+23.308%
2026-06-30	99.2500	99.2500	95.7000	95.7000	-4.031%	9	618	+18.025%
2026-06-29	99.9700	99.9700	99.7200	99.7200	-16.061%	2	619	+13.267%
2026-06-25	118.8000	118.8000	118.8000	118.8000	+17.998%	5	619	-4.924%
2026-06-22	100.6800	100.6800	100.6800	100.6800	-9.655%	1	614	+12.187%
2026-06-18	107.5500	111.4400	107.5500	111.4400	+1.034%	2	316	+1.355%
2026-06-17	106.5500	110.9500	105.6000	110.3000	-3.322%	527	316	+2.403%
2026-06-05	109.5000	114.0900	109.5000	114.0900	+14.433%	3	316	-0.999%
2026-06-04	99.5500	99.7000	99.5500	99.7000	+2.204%	100	317	+13.290%
2026-06-02	98.3000	98.3000	97.5500	97.5500	+7.778%	16	308	+15.787%
2026-05-28	90.8000	90.8000	90.5100	90.5100	-1.351%	4	323	+24.793%
2026-05-27	90.8000	92.4000	90.8000	91.7500	-2.133%	24	320	+23.106%
2026-05-26	93.7500	93.7500	93.7500	93.7500	-9.525%	3	321	+20.480%
2026-05-18	103.6200	103.6200	103.6200	103.6200	+6.386%	1	318	+9.004%
2026-05-15	97.4000	97.4000	97.4000	97.4000	+7.863%	2	318	+15.965%
2026-05-14	92.5000	92.9500	90.3000	90.3000	-2.357%	4	316	+25.083%
2026-05-13	90.9500	92.5400	90.9500	92.4800	-2.344%	4	313	+22.135%
2026-05-12	94.7000	94.7000	94.7000	94.7000	+2.600%	2	313	+19.271%
2026-05-11	93.5000	93.6500	92.3000	92.3000	-5.440%	19	313	+22.373%
2026-05-08	98.5600	98.5600	97.6100	97.6100	-4.993%	2	311	+15.716%
2026-05-07	102.7500	102.7500	102.7400	102.7400	-16.062%	3	312	+9.938%
2026-04-24	122.4000	122.4000	122.4000	122.4000	-0.569%	14	309	-7.721%
2026-04-23	123.1000	123.1000	123.1000	123.1000	+5.801%	5	300	-8.245%
2026-04-22	116.0000	116.4500	116.0000	116.3500	+1.121%	7	300	-2.922%
2026-04-20	116.6000	116.6000	115.0600	115.0600	+4.934%	3	295	-1.834%
2026-04-17	109.6500	109.6500	109.6500	109.6500	-7.076%	1	293	+3.010%
2026-04-15	126.3100	126.3100	115.6000	118.0000	-8.866%	5	293	-4.280%
2026-04-14	132.6200	132.6200	129.4800	129.4800	-10.425%	3	298	-12.766%
2026-04-07	144.5500	144.5500	144.5500	144.5500	+7.712%	20	297	-21.861%
2026-03-30	134.2000	134.2000	134.2000	134.2000	+1.214%	1	307	-15.835%
2026-03-27	132.5900	132.5900	132.5900	132.5900	+7.447%	7	307	-14.813%
2026-03-26	123.4000	123.4000	123.4000	123.4000	+1.131%	1	307	-8.468%
2026-03-23	122.0500	122.2000	121.0000	122.0200	-7.909%	27	306	-7.433%
2026-03-20	132.5000	132.5000	132.5000	132.5000	+8.803%	20	299	-14.755%
2026-03-19	124.2800	124.2800	121.7800	121.7800	+7.913%	68	279	-7.251%
2026-03-18	112.8500	112.8500	112.8500	112.8500	-2.345%	7	249	+0.089%
2026-03-16	115.5600	115.5600	115.5600	115.5600	-0.035%	1	249	-2.259%
2026-03-05	117.0000	117.0000	115.5500	115.6000	-4.027%	16	248	-2.292%
2026-03-03	122.4500	122.6500	120.4000	120.4500	+2.120%	9	234	-6.227%
2026-02-27	117.9500	117.9500	117.9500	117.9500	-0.982%	1	238	-4.239%
2026-02-23	119.1200	119.1200	119.1200	119.1200	+4.952%	1	238	-5.180%
2026-02-18	112.8600	113.5000	112.8600	113.5000	+0.363%	16	237	-0.485%
2026-02-13	113.0900	113.0900	113.0900	113.0900	-12.333%	15	248	-0.124%
2026-02-05	124.0000	129.0700	124.0000	129.0000	+12.762%	5	248	-12.442%
2026-02-03	110.8500	115.5000	110.1500	114.4000	+2.052%	12	248	-1.267%
2026-02-02	112.1000	112.1000	112.1000	112.1000	+2.290%	6	240	+0.758%
2026-01-30	108.4800	109.5900	108.4500	109.5900	-4.746%	15	240	+3.066%
2026-01-29	114.5000	115.8800	114.5000	115.0500	+3.555%	32	256	-1.825%
2026-01-27	111.1000	111.1000	111.1000	111.1000	+5.638%	1	256	+1.665%
2026-01-22	105.8900	105.8900	104.3500	105.1700	-2.944%	17	256	+7.398%
2026-01-21	111.9300	111.9300	108.3600	108.3600	+1.129%	2	242	+4.236%
2026-01-16	108.1200	108.1200	107.1100	107.1500	-3.032%	106	228	+5.413%
2026-01-14	110.5000	110.5000	110.5000	110.5000	-2.523%	15	228	+2.217%
2026-01-07	113.5500	113.5500	113.3600	113.3600	-1.426%	2	220	-0.362%
2026-01-06	113.0000	116.1400	113.0000	115.0000	+6.285%	34	218	-1.783%
2026-01-05	111.3400	111.3400	107.9800	108.2000	-5.733%	82	210	+4.390%
2026-01-02	109.4900	114.7800	109.4900	114.7800	+4.679%	8	223	-1.594%
2025-12-31	109.7500	109.7500	109.6500	109.6500	-0.091%	16	225	+3.010%
2025-12-30	109.5000	109.7500	109.5000	109.7500	+3.802%	3	225	+2.916%
2025-12-29	106.4200	106.4800	105.7300	105.7300	+5.730%	7	226	+6.829%
2025-12-24	100.0000	100.0000	100.0000	100.0000	-0.498%	1	226	+12.950%
2025-12-23	100.6000	100.7500	100.3000	100.5000	+1.046%	10	226	+12.388%
2025-12-22	99.9100	99.9100	99.4600	99.4600	-4.567%	16	218	+13.563%
2025-12-19	104.7500	104.7500	104.2200	104.2200	+0.988%	2	205	+8.377%
2025-12-18	105.8800	105.8800	103.2000	103.2000	-5.399%	2	204	+9.448%
2025-12-17	103.5200	109.0900	103.5200	109.0900	+3.866%	31	203	+3.538%
2025-12-16	108.1000	108.1000	105.0300	105.0300	-1.749%	9	200	+7.541%
2025-12-15	106.2500	106.9000	106.2500	106.9000	-5.740%	12	201	+5.659%
2025-12-10	113.4100	113.4100	113.4100	113.4100	+0.230%	1	200	-0.406%
2025-12-05	113.0900	113.4000	113.0900	113.1500	-2.574%	104	200	-0.177%
2025-12-03	117.7700	117.7700	116.1400	116.1400	-5.192%	3	219	-2.747%
2025-12-01	122.5000	122.5000	122.5000	122.5000	-2.701%	1	217	-7.796%
2025-11-26	126.4000	126.5200	125.9000	125.9000	-2.780%	68	271	-10.286%
2025-11-24	129.5000	129.5000	129.5000	129.5000	-6.868%	1	271	-12.780%
2025-11-21	145.0000	145.0000	139.0000	139.0500	-2.762%	39	271	-18.770%
2025-11-14	143.0000	143.0000	143.0000	143.0000	+3.932%	1	265	-21.014%
2025-11-13	127.4500	137.5900	127.4500	137.5900	+5.676%	4	264	-17.908%
2025-11-07	130.2000	130.2000	130.2000	130.2000	+7.293%	60	262	-13.249%
2025-11-04	121.8500	121.8500	120.0000	121.3500	+3.612%	3	202	-6.922%
2025-11-03	117.6500	117.6500	115.5000	117.1200	-0.897%	5	202	-3.560%
2025-10-30	119.1000	119.1000	117.5000	118.1800	+1.608%	3	202	-4.425%
2025-10-29	116.8500	117.2000	116.1500	116.3100	+0.017%	12	202	-2.889%
2025-10-28	116.5500	116.7500	115.0900	116.2900	-0.215%	108	202	-2.872%
2025-10-27	116.5400	116.5400	116.5400	116.5400	-3.286%	1	102	-3.080%
2025-10-23	126.7600	126.7600	120.5000	120.5000	-2.056%	3	102	-6.266%
2025-10-22	123.0300	123.0300	123.0300	123.0300	-2.280%	1	101	-8.193%
2025-10-17	129.6500	129.6500	125.8000	125.9000	-1.533%	11	100	-10.286%
2025-10-15	127.6800	127.8600	127.6800	127.8600	-0.838%	3	93	-11.661%
2025-10-14	132.2000	132.2000	128.9400	128.9400	+0.616%	2	90	-12.401%
2025-10-13	128.4500	128.9200	128.1500	128.1500	+2.874%	11	89	-11.861%
2025-10-10	124.5700	124.5700	124.5700	124.5700	+2.241%	1	83	-9.328%
2025-10-07	124.5100	124.5100	121.8400	121.8400	-6.457%	3	82	-7.296%
2025-10-03	130.0000	130.2500	130.0000	130.2500	+9.096%	2	82	-13.282%
2025-10-02	119.3900	119.3900	119.3900	119.3900	+0.328%	1	80	-5.394%
2025-10-01	120.8900	120.8900	119.0000	119.0000	-5.854%	4	80	-5.084%
2025-09-26	126.4000	126.4000	126.4000	126.4000	-0.418%	4	80	-10.641%
2025-09-22	128.2000	128.2000	126.9300	126.9300	-3.936%	3	80	-11.014%
2025-09-19	132.1300	132.1300	132.1300	132.1300	-1.174%	4	79	-14.516%
2025-09-16	133.7000	133.7000	133.7000	133.7000	-0.298%	12	79	-15.520%
2025-09-15	134.1000	134.1000	134.1000	134.1000	-6.972%	1	68	-15.772%
2025-09-12	148.3800	148.3800	144.1500	144.1500	-5.747%	3	68	-21.644%
2025-09-11	152.9400	152.9400	152.9400	152.9400	-6.630%	5	67	-26.148%
2025-08-28	163.8000	163.8000	163.8000	163.8000	-7.248%	1	67	-31.044%
2025-07-25	176.6000	176.6000	176.6000	176.6000	+1.798%	1	67	-36.042%
2025-07-22	173.9600	174.0800	173.4800	173.4800	-6.886%	60	67	-34.892%
2025-06-30	186.3100	186.3100	186.3100	186.3100	-1.041%	1	89	-39.375%
2025-06-13	188.2700	188.2700	188.2700	188.2700	-1.041%	2	89	-40.006%
2025-06-11	189.9000	190.2600	189.6000	190.2500	-3.900%	125	89	-40.631%
2025-06-09	199.7000	199.7000	197.9700	197.9700	-1.507%	30	52	-42.946%
2025-06-06	201.0000	201.0000	201.0000	201.0000	+5.093%	2	45	-43.806%
2025-06-05	191.2600	191.2600	191.2600	191.2600	+9.080%	1	45	-40.944%
2025-06-03	176.2600	176.2600	175.3400	175.3400	-4.696%	2	45	-35.582%
2025-05-19	183.9800	183.9800	183.9800	183.9800	+2.075%	5	45	-38.607%
2025-05-14	180.2400	180.2400	180.2400	180.2400	-2.367%	1	45	-37.334%
2025-05-13	190.8000	190.8000	184.6100	184.6100	-8.040%	39	45	-38.817%
2025-05-09	200.7500	200.7500	200.7500	200.7500	-5.556%	40	31	-43.736%
2025-04-29	213.0500	213.0500	212.5600	212.5600	-0.487%	2	44	-46.862%
2025-04-28	210.9300	213.7000	210.4500	213.6000	-5.945%	9	43	-47.121%
2025-04-23	228.5000	228.5000	227.1000	227.1000	-5.865%	4	42	-50.264%
2025-04-22	241.2500	241.2500	241.2500	241.2500	+5.811%	2	40	-53.181%
2025-04-15	228.0000	228.0000	228.0000	228.0000	-0.865%	1	39	-50.461%
2025-04-10	229.9900	229.9900	229.9900	229.9900	-4.171%	1	39	-50.889%
2025-04-09	253.5000	253.5000	240.0000	240.0000	+0.481%	2	38	-52.938%
2025-04-08	238.8500	238.8500	238.8500	238.8500	-2.689%	1	39	-52.711%
2025-04-04	240.5000	245.4500	240.5000	245.4500	+8.175%	8	39	-53.982%
2025-04-03	226.9000	226.9000	226.9000	226.9000	-0.917%	5	36	-50.220%
2025-04-02	231.2000	231.2000	229.0000	229.0000	+1.778%	4	35	-50.677%
2025-03-28	225.0000	225.0000	225.0000	225.0000	+5.307%	2	35	-49.800%
2025-03-27	215.8900	215.8900	213.6600	213.6600	-1.946%	2	34	-47.136%
2025-03-25	218.2500	218.4000	217.9000	217.9000	-0.842%	4	34	-48.164%
2025-03-24	223.3500	223.3500	219.7500	219.7500	-12.596%	10	32	-48.601%
2025-03-18	251.4200	251.4200	251.4200	251.4200	+2.893%	1	28	-55.075%
2025-03-13	244.3500	244.3500	244.3500	244.3500	-4.484%	1	30	-53.775%
2025-03-10	234.5000	255.8300	234.4300	255.8200	+10.415%	289	30	-55.848%
2025-03-07	224.0000	231.6900	224.0000	231.6900	+8.216%	4	26	-51.250%
2025-03-05	220.0000	220.0000	214.1000	214.1000	-3.131%	12	25	-47.244%
2025-03-04	222.5500	222.5500	221.0200	221.0200	+11.244%	30	17	-48.896%
2025-02-25	198.6800	198.6800	198.6800	198.6800	+11.212%	1	18	-43.150%
2025-02-24	178.6500	178.6500	178.6500	178.6500	+0.320%	1	18	-36.776%
2025-02-21	178.0800	178.0800	178.0800	178.0800	+6.545%	28	18	-36.573%
2025-02-19	167.1600	167.1700	167.1400	167.1400	-7.719%	18	18	-32.422%
2025-02-12	181.1200	181.1200	181.1200	181.1200	-1.054%	1	9	-37.638%
2025-02-11	180.8500	183.0500	180.8500	183.0500	+9.088%	2	8	-38.296%
2025-02-10	167.7500	167.8000	167.7500	167.8000	+4.418%	2	7	-32.688%
2025-02-04	160.6000	160.7000	160.6000	160.7000	-0.588%	4	7	-29.714%
2025-02-03	161.2000	161.6500	161.2000	161.6500	0.000%	5	5	-30.127%