Dark

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

EOD

Jul 28, 2026

161.97+0.534%(+0.86)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	161.9700	161.9700	161.9700	161.9700	+0.534%	1	634	0.000%
2026-07-24	161.1100	161.1100	161.1100	161.1100	+41.897%	1	634	+0.534%
2026-07-22	113.5400	113.5400	113.5400	113.5400	+3.312%	1	634	+42.655%
2026-07-17	110.1100	110.1400	109.9000	109.9000	+2.185%	63	633	+47.379%
2026-07-16	108.6600	109.0700	107.5500	107.5500	+2.998%	4	631	+50.600%
2026-07-15	105.7400	105.7400	104.4200	104.4200	+3.489%	3	633	+55.114%
2026-07-10	101.1000	101.1000	100.9000	100.9000	0.000%	11	631	+60.525%
2026-07-07	100.5500	100.9500	100.5500	100.9000	+4.376%	4	620	+60.525%
2026-07-06	96.6700	96.6700	96.6700	96.6700	-8.802%	1	617	+67.549%
2026-07-02	94.2600	106.0000	94.2600	106.0000	+15.721%	4	618	+52.802%
2026-07-01	92.4500	92.4500	91.6000	91.6000	-4.284%	2	618	+76.823%
2026-06-30	99.2500	99.2500	95.7000	95.7000	-4.031%	9	618	+69.248%
2026-06-29	99.9700	99.9700	99.7200	99.7200	-16.061%	2	619	+62.425%
2026-06-25	118.8000	118.8000	118.8000	118.8000	+17.998%	5	619	+36.338%
2026-06-22	100.6800	100.6800	100.6800	100.6800	-9.655%	1	614	+60.876%
2026-06-18	107.5500	111.4400	107.5500	111.4400	+1.034%	2	316	+45.343%
2026-06-17	106.5500	110.9500	105.6000	110.3000	-3.322%	527	316	+46.845%
2026-06-05	109.5000	114.0900	109.5000	114.0900	+14.433%	3	316	+41.967%
2026-06-04	99.5500	99.7000	99.5500	99.7000	+2.204%	100	317	+62.457%
2026-06-02	98.3000	98.3000	97.5500	97.5500	+7.778%	16	308	+66.038%
2026-05-28	90.8000	90.8000	90.5100	90.5100	-1.351%	4	323	+78.953%
2026-05-27	90.8000	92.4000	90.8000	91.7500	-2.133%	24	320	+76.534%
2026-05-26	93.7500	93.7500	93.7500	93.7500	-9.525%	3	321	+72.768%
2026-05-18	103.6200	103.6200	103.6200	103.6200	+6.386%	1	318	+56.312%
2026-05-15	97.4000	97.4000	97.4000	97.4000	+7.863%	2	318	+66.294%
2026-05-14	92.5000	92.9500	90.3000	90.3000	-2.357%	4	316	+79.369%
2026-05-13	90.9500	92.5400	90.9500	92.4800	-2.344%	4	313	+75.141%
2026-05-12	94.7000	94.7000	94.7000	94.7000	+2.600%	2	313	+71.035%
2026-05-11	93.5000	93.6500	92.3000	92.3000	-5.440%	19	313	+75.482%
2026-05-08	98.5600	98.5600	97.6100	97.6100	-4.993%	2	311	+65.936%
2026-05-07	102.7500	102.7500	102.7400	102.7400	-16.062%	3	312	+57.650%
2026-04-24	122.4000	122.4000	122.4000	122.4000	-0.569%	14	309	+32.328%
2026-04-23	123.1000	123.1000	123.1000	123.1000	+5.801%	5	300	+31.576%
2026-04-22	116.0000	116.4500	116.0000	116.3500	+1.121%	7	300	+39.209%
2026-04-20	116.6000	116.6000	115.0600	115.0600	+4.934%	3	295	+40.770%
2026-04-17	109.6500	109.6500	109.6500	109.6500	-7.076%	1	293	+47.715%
2026-04-15	126.3100	126.3100	115.6000	118.0000	-8.866%	5	293	+37.263%
2026-04-14	132.6200	132.6200	129.4800	129.4800	-10.425%	3	298	+25.093%
2026-04-07	144.5500	144.5500	144.5500	144.5500	+7.712%	20	297	+12.051%
2026-03-30	134.2000	134.2000	134.2000	134.2000	+1.214%	1	307	+20.693%
2026-03-27	132.5900	132.5900	132.5900	132.5900	+7.447%	7	307	+22.159%
2026-03-26	123.4000	123.4000	123.4000	123.4000	+1.131%	1	307	+31.256%
2026-03-23	122.0500	122.2000	121.0000	122.0200	-7.909%	27	306	+32.741%
2026-03-20	132.5000	132.5000	132.5000	132.5000	+8.803%	20	299	+22.242%
2026-03-19	124.2800	124.2800	121.7800	121.7800	+7.913%	68	279	+33.002%
2026-03-18	112.8500	112.8500	112.8500	112.8500	-2.345%	7	249	+43.527%
2026-03-16	115.5600	115.5600	115.5600	115.5600	-0.035%	1	249	+40.161%
2026-03-05	117.0000	117.0000	115.5500	115.6000	-4.027%	16	248	+40.112%
2026-03-03	122.4500	122.6500	120.4000	120.4500	+2.120%	9	234	+34.471%
2026-02-27	117.9500	117.9500	117.9500	117.9500	-0.982%	1	238	+37.321%
2026-02-23	119.1200	119.1200	119.1200	119.1200	+4.952%	1	238	+35.972%
2026-02-18	112.8600	113.5000	112.8600	113.5000	+0.363%	16	237	+42.705%
2026-02-13	113.0900	113.0900	113.0900	113.0900	-12.333%	15	248	+43.222%
2026-02-05	124.0000	129.0700	124.0000	129.0000	+12.762%	5	248	+25.558%
2026-02-03	110.8500	115.5000	110.1500	114.4000	+2.052%	12	248	+41.582%
2026-02-02	112.1000	112.1000	112.1000	112.1000	+2.290%	6	240	+44.487%
2026-01-30	108.4800	109.5900	108.4500	109.5900	-4.746%	15	240	+47.796%
2026-01-29	114.5000	115.8800	114.5000	115.0500	+3.555%	32	256	+40.782%
2026-01-27	111.1000	111.1000	111.1000	111.1000	+5.638%	1	256	+45.788%
2026-01-22	105.8900	105.8900	104.3500	105.1700	-2.944%	17	256	+54.008%
2026-01-21	111.9300	111.9300	108.3600	108.3600	+1.129%	2	242	+49.474%
2026-01-16	108.1200	108.1200	107.1100	107.1500	-3.032%	106	228	+51.162%
2026-01-14	110.5000	110.5000	110.5000	110.5000	-2.523%	15	228	+46.579%
2026-01-07	113.5500	113.5500	113.3600	113.3600	-1.426%	2	220	+42.881%
2026-01-06	113.0000	116.1400	113.0000	115.0000	+6.285%	34	218	+40.843%
2026-01-05	111.3400	111.3400	107.9800	108.2000	-5.733%	82	210	+49.695%
2026-01-02	109.4900	114.7800	109.4900	114.7800	+4.679%	8	223	+41.113%
2025-12-31	109.7500	109.7500	109.6500	109.6500	-0.091%	16	225	+47.715%
2025-12-30	109.5000	109.7500	109.5000	109.7500	+3.802%	3	225	+47.581%
2025-12-29	106.4200	106.4800	105.7300	105.7300	+5.730%	7	226	+53.192%
2025-12-24	100.0000	100.0000	100.0000	100.0000	-0.498%	1	226	+61.970%
2025-12-23	100.6000	100.7500	100.3000	100.5000	+1.046%	10	226	+61.164%
2025-12-22	99.9100	99.9100	99.4600	99.4600	-4.567%	16	218	+62.849%
2025-12-19	104.7500	104.7500	104.2200	104.2200	+0.988%	2	205	+55.412%
2025-12-18	105.8800	105.8800	103.2000	103.2000	-5.399%	2	204	+56.948%
2025-12-17	103.5200	109.0900	103.5200	109.0900	+3.866%	31	203	+48.474%
2025-12-16	108.1000	108.1000	105.0300	105.0300	-1.749%	9	200	+54.213%
2025-12-15	106.2500	106.9000	106.2500	106.9000	-5.740%	12	201	+51.515%
2025-12-10	113.4100	113.4100	113.4100	113.4100	+0.230%	1	200	+42.818%
2025-12-05	113.0900	113.4000	113.0900	113.1500	-2.574%	104	200	+43.146%
2025-12-03	117.7700	117.7700	116.1400	116.1400	-5.192%	3	219	+39.461%
2025-12-01	122.5000	122.5000	122.5000	122.5000	-2.701%	1	217	+32.220%
2025-11-26	126.4000	126.5200	125.9000	125.9000	-2.780%	68	271	+28.650%
2025-11-24	129.5000	129.5000	129.5000	129.5000	-6.868%	1	271	+25.073%
2025-11-21	145.0000	145.0000	139.0000	139.0500	-2.762%	39	271	+16.483%
2025-11-14	143.0000	143.0000	143.0000	143.0000	+3.932%	1	265	+13.266%
2025-11-13	127.4500	137.5900	127.4500	137.5900	+5.676%	4	264	+17.719%
2025-11-07	130.2000	130.2000	130.2000	130.2000	+7.293%	60	262	+24.401%
2025-11-04	121.8500	121.8500	120.0000	121.3500	+3.612%	3	202	+33.473%
2025-11-03	117.6500	117.6500	115.5000	117.1200	-0.897%	5	202	+38.294%
2025-10-30	119.1000	119.1000	117.5000	118.1800	+1.608%	3	202	+37.054%
2025-10-29	116.8500	117.2000	116.1500	116.3100	+0.017%	12	202	+39.257%
2025-10-28	116.5500	116.7500	115.0900	116.2900	-0.215%	108	202	+39.281%
2025-10-27	116.5400	116.5400	116.5400	116.5400	-3.286%	1	102	+38.982%
2025-10-23	126.7600	126.7600	120.5000	120.5000	-2.056%	3	102	+34.415%
2025-10-22	123.0300	123.0300	123.0300	123.0300	-2.280%	1	101	+31.651%
2025-10-17	129.6500	129.6500	125.8000	125.9000	-1.533%	11	100	+28.650%
2025-10-15	127.6800	127.8600	127.6800	127.8600	-0.838%	3	93	+26.678%
2025-10-14	132.2000	132.2000	128.9400	128.9400	+0.616%	2	90	+25.617%
2025-10-13	128.4500	128.9200	128.1500	128.1500	+2.874%	11	89	+26.391%
2025-10-10	124.5700	124.5700	124.5700	124.5700	+2.241%	1	83	+30.023%
2025-10-07	124.5100	124.5100	121.8400	121.8400	-6.457%	3	82	+32.937%
2025-10-03	130.0000	130.2500	130.0000	130.2500	+9.096%	2	82	+24.353%
2025-10-02	119.3900	119.3900	119.3900	119.3900	+0.328%	1	80	+35.665%
2025-10-01	120.8900	120.8900	119.0000	119.0000	-5.854%	4	80	+36.109%
2025-09-26	126.4000	126.4000	126.4000	126.4000	-0.418%	4	80	+28.141%
2025-09-22	128.2000	128.2000	126.9300	126.9300	-3.936%	3	80	+27.606%
2025-09-19	132.1300	132.1300	132.1300	132.1300	-1.174%	4	79	+22.584%
2025-09-16	133.7000	133.7000	133.7000	133.7000	-0.298%	12	79	+21.144%
2025-09-15	134.1000	134.1000	134.1000	134.1000	-6.972%	1	68	+20.783%
2025-09-12	148.3800	148.3800	144.1500	144.1500	-5.747%	3	68	+12.362%
2025-09-11	152.9400	152.9400	152.9400	152.9400	-6.630%	5	67	+5.904%
2025-08-28	163.8000	163.8000	163.8000	163.8000	-7.248%	1	67	-1.117%
2025-07-25	176.6000	176.6000	176.6000	176.6000	+1.798%	1	67	-8.284%
2025-07-22	173.9600	174.0800	173.4800	173.4800	-6.886%	60	67	-6.635%
2025-06-30	186.3100	186.3100	186.3100	186.3100	-1.041%	1	89	-13.064%
2025-06-13	188.2700	188.2700	188.2700	188.2700	-1.041%	2	89	-13.969%
2025-06-11	189.9000	190.2600	189.6000	190.2500	-3.900%	125	89	-14.865%
2025-06-09	199.7000	199.7000	197.9700	197.9700	-1.507%	30	52	-18.185%
2025-06-06	201.0000	201.0000	201.0000	201.0000	+5.093%	2	45	-19.418%
2025-06-05	191.2600	191.2600	191.2600	191.2600	+9.080%	1	45	-15.314%
2025-06-03	176.2600	176.2600	175.3400	175.3400	-4.696%	2	45	-7.625%
2025-05-19	183.9800	183.9800	183.9800	183.9800	+2.075%	5	45	-11.963%
2025-05-14	180.2400	180.2400	180.2400	180.2400	-2.367%	1	45	-10.136%
2025-05-13	190.8000	190.8000	184.6100	184.6100	-8.040%	39	45	-12.264%
2025-05-09	200.7500	200.7500	200.7500	200.7500	-5.556%	40	31	-19.318%
2025-04-29	213.0500	213.0500	212.5600	212.5600	-0.487%	2	44	-23.800%
2025-04-28	210.9300	213.7000	210.4500	213.6000	-5.945%	9	43	-24.171%
2025-04-23	228.5000	228.5000	227.1000	227.1000	-5.865%	4	42	-28.679%
2025-04-22	241.2500	241.2500	241.2500	241.2500	+5.811%	2	40	-32.862%
2025-04-15	228.0000	228.0000	228.0000	228.0000	-0.865%	1	39	-28.961%
2025-04-10	229.9900	229.9900	229.9900	229.9900	-4.171%	1	39	-29.575%
2025-04-09	253.5000	253.5000	240.0000	240.0000	+0.481%	2	38	-32.513%
2025-04-08	238.8500	238.8500	238.8500	238.8500	-2.689%	1	39	-32.188%
2025-04-04	240.5000	245.4500	240.5000	245.4500	+8.175%	8	39	-34.011%
2025-04-03	226.9000	226.9000	226.9000	226.9000	-0.917%	5	36	-28.616%
2025-04-02	231.2000	231.2000	229.0000	229.0000	+1.778%	4	35	-29.271%
2025-03-28	225.0000	225.0000	225.0000	225.0000	+5.307%	2	35	-28.013%
2025-03-27	215.8900	215.8900	213.6600	213.6600	-1.946%	2	34	-24.193%
2025-03-25	218.2500	218.4000	217.9000	217.9000	-0.842%	4	34	-25.668%
2025-03-24	223.3500	223.3500	219.7500	219.7500	-12.596%	10	32	-26.294%
2025-03-18	251.4200	251.4200	251.4200	251.4200	+2.893%	1	28	-35.578%
2025-03-13	244.3500	244.3500	244.3500	244.3500	-4.484%	1	30	-33.714%
2025-03-10	234.5000	255.8300	234.4300	255.8200	+10.415%	289	30	-36.686%
2025-03-07	224.0000	231.6900	224.0000	231.6900	+8.216%	4	26	-30.092%
2025-03-05	220.0000	220.0000	214.1000	214.1000	-3.131%	12	25	-24.348%
2025-03-04	222.5500	222.5500	221.0200	221.0200	+11.244%	30	17	-26.717%
2025-02-25	198.6800	198.6800	198.6800	198.6800	+11.212%	1	18	-18.477%
2025-02-24	178.6500	178.6500	178.6500	178.6500	+0.320%	1	18	-9.337%
2025-02-21	178.0800	178.0800	178.0800	178.0800	+6.545%	28	18	-9.046%
2025-02-19	167.1600	167.1700	167.1400	167.1400	-7.719%	18	18	-3.093%
2025-02-12	181.1200	181.1200	181.1200	181.1200	-1.054%	1	9	-10.573%
2025-02-11	180.8500	183.0500	180.8500	183.0500	+9.088%	2	8	-11.516%
2025-02-10	167.7500	167.8000	167.7500	167.8000	+4.418%	2	7	-3.474%
2025-02-04	160.6000	160.7000	160.6000	160.7000	-0.588%	4	7	+0.790%
2025-02-03	161.2000	161.6500	161.2000	161.6500	0.000%	5	5	+0.198%