Dark

TSLA20270617P470
TSLA Jun 17 2027 470.00 Put (TSLA270617P00470000)
option OPRA

EOD

Sep 21, 2026

114.50-4.821%(-5.80)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	115.7500	115.7500	114.5000	114.5000	-4.821%	6	570	0.000%
2026-09-17	120.6000	120.6000	120.3000	120.3000	-1.264%	28	570	-4.821%
2026-09-09	121.8400	121.8400	121.8400	121.8400	-5.426%	6	570	-6.024%
2026-09-04	126.0000	128.8300	125.8500	128.8300	-3.556%	106	608	-11.123%
2026-09-02	133.5800	133.5800	133.5800	133.5800	-6.783%	1	608	-14.284%
2026-08-17	143.3000	143.3000	143.3000	143.3000	-16.414%	3	608	-20.098%
2026-07-30	171.4400	171.4400	171.4400	171.4400	+4.061%	1	608	-33.213%
2026-07-24	164.7500	164.7500	164.7500	164.7500	+5.023%	1	609	-30.501%
2026-07-23	155.6600	160.0800	155.6600	156.8700	+28.151%	306	610	-27.010%
2026-07-21	122.4100	122.4100	122.4100	122.4100	-2.072%	2	727	-6.462%
2026-07-20	123.3500	125.0000	123.3500	125.0000	+4.954%	101	727	-8.400%
2026-07-17	119.9300	119.9300	119.1000	119.1000	+5.017%	2	676	-3.862%
2026-07-16	113.4100	113.4100	113.4100	113.4100	-0.796%	1	676	+0.961%
2026-07-15	114.3200	114.3200	114.3200	114.3200	+6.048%	1	676	+0.157%
2026-07-10	107.8000	107.8000	107.8000	107.8000	-5.039%	1	676	+6.215%
2026-07-08	113.5200	113.5200	113.5200	113.5200	-0.508%	2	675	+0.863%
2026-07-02	107.9100	114.1000	107.9100	114.1000	+17.665%	9	676	+0.351%
2026-07-01	96.9700	96.9700	96.9700	96.9700	-3.752%	2	676	+18.078%
2026-06-30	100.7500	100.7500	100.7500	100.7500	-14.582%	1	677	+13.648%
2026-06-26	119.5000	119.5000	117.9500	117.9500	-6.158%	4	677	-2.925%
2026-06-25	125.6900	125.6900	125.6900	125.6900	-0.270%	1	677	-8.903%
2026-06-24	121.5000	126.0300	121.5000	126.0300	+2.463%	9	678	-9.149%
2026-06-23	122.9700	123.0000	122.9700	123.0000	+8.370%	2	677	-6.911%
2026-06-17	113.2000	113.5000	113.2000	113.5000	+2.022%	4	677	+0.881%
2026-06-16	111.2500	111.2500	111.2500	111.2500	-0.358%	3	677	+2.921%
2026-06-15	109.5800	111.6500	109.5800	111.6500	-8.991%	4	678	+2.553%
2026-06-09	117.3200	122.6800	117.3200	122.6800	+0.335%	2	678	-6.668%
2026-06-05	116.0300	122.2700	116.0300	122.2700	+16.006%	2	678	-6.355%
2026-06-04	105.4000	105.4000	105.4000	105.4000	+4.823%	4	676	+8.634%
2026-06-03	101.0000	101.0000	100.5500	100.5500	-3.271%	5	676	+13.874%
2026-06-02	104.8500	105.2500	103.9500	103.9500	-3.167%	19	680	+10.149%
2026-06-01	105.4200	107.3500	105.4200	107.3500	+11.128%	400	675	+6.660%
2026-05-28	96.5500	96.9500	96.5500	96.6000	-4.536%	14	390	+18.530%
2026-05-26	101.1900	101.1900	101.1900	101.1900	-10.141%	1	389	+13.153%
2026-05-18	110.0200	112.6100	110.0200	112.6100	+7.761%	3	389	+1.678%
2026-05-15	104.5000	104.5000	104.5000	104.5000	+8.290%	17	389	+9.569%
2026-05-13	97.7200	97.7200	96.5000	96.5000	-1.631%	19	405	+18.653%
2026-05-11	106.2900	106.2900	98.1000	98.1000	-4.255%	79	405	+16.718%
2026-05-08	102.5300	102.5300	102.4600	102.4600	-18.715%	2	335	+11.751%
2026-04-30	126.0300	126.0500	126.0300	126.0500	-2.739%	10	336	-9.163%
2026-04-24	129.6000	129.6000	129.6000	129.6000	-0.537%	1	341	-11.651%
2026-04-23	130.3000	130.3000	130.3000	130.3000	+11.625%	5	340	-12.126%
2026-04-17	116.6600	116.7300	116.6600	116.7300	-6.966%	2	335	-1.910%
2026-04-16	125.4700	125.4700	125.4700	125.4700	+1.587%	1	335	-8.743%
2026-04-15	122.3000	123.7500	122.2000	123.5100	-8.882%	13	334	-7.295%
2026-04-14	135.5500	135.5500	135.5500	135.5500	-7.367%	1	338	-15.529%
2026-04-10	146.3000	146.3300	146.3000	146.3300	-1.733%	2	339	-21.752%
2026-04-09	148.9100	148.9100	148.9100	148.9100	+2.846%	1	341	-23.108%
2026-04-06	144.7900	144.7900	144.7900	144.7900	+5.494%	1	342	-20.920%
2026-04-02	137.2500	137.2500	137.2500	137.2500	+4.931%	3	341	-16.576%
2026-04-01	130.8000	130.8000	130.8000	130.8000	-9.387%	1	341	-12.462%
2026-03-30	143.5200	144.3500	143.3700	144.3500	+10.267%	7	342	-20.679%
2026-03-23	128.9000	130.9100	128.6500	130.9100	-3.884%	37	348	-12.535%
2026-03-20	136.0200	136.2000	135.9500	136.2000	+4.648%	20	325	-15.932%
2026-03-19	130.4500	130.5900	129.9200	130.1500	+7.687%	20	315	-12.025%
2026-03-18	120.8600	120.8600	120.8600	120.8600	-0.975%	1	305	-5.262%
2026-03-17	121.4000	122.0500	121.2500	122.0500	-0.164%	32	306	-6.186%
2026-03-05	120.5500	123.9100	120.2000	122.2500	-4.790%	97	279	-6.339%
2026-03-03	131.9600	131.9600	128.4000	128.4000	+4.851%	7	210	-10.826%
2026-02-27	122.4600	122.4600	122.4600	122.4600	+0.213%	13	210	-6.500%
2026-02-26	122.2000	122.2000	122.2000	122.2000	+0.700%	1	203	-6.301%
2026-02-13	121.5000	121.5000	121.2000	121.3500	+4.793%	10	195	-5.645%
2026-02-12	115.8000	115.8000	115.8000	115.8000	-0.856%	1	195	-1.123%
2026-02-11	113.6500	116.8000	113.6500	116.8000	-0.849%	2	195	-1.969%
2026-02-09	118.3500	118.3500	117.8000	117.8000	-4.538%	10	195	-2.801%
2026-02-06	126.5500	126.5500	123.4000	123.4000	-4.511%	2	195	-7.212%
2026-02-05	129.2300	129.2300	129.2300	129.2300	+2.198%	3	197	-11.398%
2026-02-04	129.0000	129.0000	126.4500	126.4500	+5.200%	3	200	-9.450%
2026-01-29	120.2000	120.2000	120.2000	120.2000	+2.037%	3	201	-4.742%
2026-01-21	117.8000	117.8000	117.8000	117.8000	-0.507%	1	201	-2.801%
2026-01-20	119.1100	119.1100	118.4000	118.4000	+3.860%	11	201	-3.294%
2026-01-15	114.0000	114.0000	114.0000	114.0000	-1.444%	5	212	+0.439%
2026-01-14	116.6600	116.6600	115.6700	115.6700	+1.670%	6	207	-1.011%
2026-01-13	113.7700	113.7700	113.7700	113.7700	+0.371%	5	207	+0.642%
2026-01-12	115.5000	115.5000	113.3500	113.3500	-1.989%	9	207	+1.015%
2026-01-09	115.5000	115.6500	115.5000	115.6500	-3.141%	2	205	-0.994%
2026-01-07	120.6100	120.6100	119.4000	119.4000	-2.011%	5	205	-4.104%
2026-01-06	123.0000	123.0000	121.8500	121.8500	+6.886%	22	209	-6.032%
2026-01-05	117.3200	117.3200	114.0000	114.0000	-3.700%	8	211	+0.439%
2026-01-02	115.3900	118.3800	115.3900	118.3800	+1.570%	7	210	-3.278%
2025-12-31	115.7000	116.5500	115.4500	116.5500	+1.260%	16	211	-1.759%
2025-12-30	114.6100	115.1500	113.6500	115.1000	+7.010%	51	211	-0.521%
2025-12-26	108.0000	108.0000	107.3000	107.5600	+1.424%	7	202	+6.452%
2025-12-23	106.0500	106.0500	105.7500	106.0500	-0.609%	74	201	+7.968%
2025-12-22	105.2500	106.7000	104.5500	106.7000	-2.868%	10	230	+7.310%
2025-12-19	109.8500	109.8500	109.8500	109.8500	+1.207%	1	234	+4.233%
2025-12-18	109.7500	110.0000	108.3900	108.5400	-4.227%	19	233	+5.491%
2025-12-17	108.5000	113.3300	108.5000	113.3300	+3.262%	10	222	+1.032%
2025-12-16	115.6500	115.6500	109.7500	109.7500	-2.444%	53	221	+4.328%
2025-12-15	112.5000	112.7500	111.8000	112.5000	-3.392%	17	206	+1.778%
2025-12-12	116.4500	116.4500	116.4500	116.4500	-5.210%	1	199	-1.675%
2025-12-08	122.8500	122.8500	122.8500	122.8500	+3.149%	1	200	-6.797%
2025-12-05	118.4600	119.1000	118.2000	119.1000	-0.874%	6	201	-3.862%
2025-12-04	120.1500	120.1500	120.1500	120.1500	-7.363%	3	201	-4.702%
2025-12-02	128.3500	129.7000	128.3500	129.7000	-2.919%	6	201	-11.719%
2025-11-26	133.6000	133.6000	133.6000	133.6000	-3.746%	1	206	-14.296%
2025-11-25	138.8000	138.8000	138.8000	138.8000	-0.287%	1	206	-17.507%
2025-11-24	139.2000	139.2000	139.2000	139.2000	-5.946%	1	207	-17.744%
2025-11-21	148.0000	148.0000	146.6000	148.0000	+9.467%	4	207	-22.635%
2025-11-20	134.7000	135.2000	134.7000	135.2000	-3.772%	2	208	-15.311%
2025-11-19	139.5000	140.7000	139.5000	140.5000	-1.195%	3	209	-18.505%
2025-11-17	139.6500	142.2000	139.6500	142.2000	-2.603%	2	210	-19.480%
2025-11-14	153.8000	153.8000	146.0000	146.0000	+0.850%	4	212	-21.575%
2025-11-13	141.2000	144.7700	140.5000	144.7700	+10.545%	5	213	-20.909%
2025-11-12	130.9600	130.9600	130.9600	130.9600	+1.480%	1	213	-12.569%
2025-11-10	129.0500	129.0500	129.0500	129.0500	-4.950%	1	213	-11.275%
2025-11-07	135.7700	135.7700	135.7700	135.7700	+2.491%	1	214	-15.666%
2025-11-05	132.4700	132.4700	132.4700	132.4700	+5.093%	1	213	-13.565%
2025-11-04	126.0500	126.0500	126.0500	126.0500	+2.371%	1	214	-9.163%
2025-11-03	121.3100	123.1300	121.3100	123.1300	-3.940%	6	212	-7.009%
2025-10-31	128.1800	128.1800	128.1800	128.1800	+4.211%	1	212	-10.672%
2025-10-29	122.7600	123.0000	122.7600	123.0000	+0.613%	2	213	-6.911%
2025-10-28	121.0700	122.2500	121.0700	122.2500	-0.123%	4	212	-6.339%
2025-10-27	124.5000	124.5000	122.4000	122.4000	-3.356%	6	207	-6.454%
2025-10-23	134.2000	134.2000	126.6500	126.6500	-4.810%	3	207	-9.593%
2025-10-17	133.7000	133.7000	133.0500	133.0500	-3.201%	6	204	-13.942%
2025-10-16	133.4000	137.4500	133.4000	137.4500	+0.475%	39	199	-16.697%
2025-10-14	136.8000	136.8000	136.8000	136.8000	+1.521%	10	160	-16.301%
2025-10-13	136.6000	136.6000	134.7500	134.7500	-0.590%	20	157	-15.028%
2025-10-10	135.5500	135.5500	135.5500	135.5500	+4.181%	1	145	-15.529%
2025-10-07	128.0000	131.6500	128.0000	130.1100	-5.820%	6	143	-11.998%
2025-10-03	133.8800	140.0000	133.8800	138.1500	+3.460%	22	143	-17.119%
2025-10-02	133.5400	133.5400	133.5300	133.5300	+6.314%	5	144	-14.251%
2025-10-01	125.6500	125.6500	125.6000	125.6000	-3.792%	6	144	-8.838%
2025-09-30	130.5500	130.5500	130.5500	130.5500	-0.556%	16	144	-12.294%
2025-09-29	129.6500	131.7700	129.6500	131.2800	-1.063%	22	160	-12.782%
2025-09-26	132.6900	132.6900	132.6900	132.6900	-1.125%	4	148	-13.709%
2025-09-23	133.0000	134.2000	133.0000	134.2000	+1.092%	2	144	-14.680%
2025-09-22	133.6300	133.6300	132.7500	132.7500	-3.874%	3	142	-13.748%
2025-09-19	138.3000	139.1700	138.1000	138.1000	-1.287%	16	141	-17.089%
2025-09-18	136.2500	140.0000	136.2500	139.9000	-0.071%	7	138	-18.156%
2025-09-17	141.9000	141.9000	139.5000	140.0000	-3.853%	11	133	-18.214%
2025-09-15	140.2000	145.6100	140.1000	145.6100	-4.078%	24	125	-21.365%
2025-09-12	155.4800	155.4800	151.0000	151.8000	-10.337%	4	126	-24.572%
2025-08-27	169.3000	169.3000	169.3000	169.3000	-8.194%	1	124	-32.369%
2025-08-21	184.4100	184.4100	184.4100	184.4100	+1.008%	30	124	-37.910%
2025-08-20	182.5700	182.5700	182.5700	182.5700	+5.167%	30	154	-37.284%
2025-08-11	174.6300	174.6300	173.6000	173.6000	-5.867%	40	130	-34.044%
2025-07-25	184.4200	184.4200	184.4200	184.4200	+1.358%	1	130	-37.913%
2025-07-22	182.4000	182.4000	181.9500	181.9500	-6.115%	60	130	-37.071%
2025-06-30	193.8000	193.8000	193.8000	193.8000	+4.166%	10	125	-40.918%
2025-06-24	186.0500	186.0500	186.0500	186.0500	-5.959%	18	122	-38.457%
2025-06-11	198.0500	198.1000	197.0000	197.8400	-1.572%	156	133	-42.125%
2025-06-10	202.0000	202.0000	201.0000	201.0000	+10.010%	40	200	-43.035%
2025-06-03	183.6700	183.6700	182.7100	182.7100	+0.633%	2	200	-37.332%
2025-05-27	182.3100	182.3100	181.5600	181.5600	-3.733%	2	200	-36.935%
2025-05-15	188.6000	188.6000	188.6000	188.6000	+0.839%	29	200	-39.290%
2025-05-14	187.0300	187.0300	187.0300	187.0300	-6.625%	1	229	-38.780%
2025-05-12	201.3000	201.3000	200.3000	200.3000	-9.383%	20	230	-42.836%
2025-04-29	221.0400	221.0400	221.0400	221.0400	-0.068%	1	230	-48.199%
2025-04-28	221.1900	221.1900	221.1900	221.1900	-6.355%	1	230	-48.235%
2025-04-23	236.2000	236.2000	236.2000	236.2000	-1.271%	5	230	-51.524%
2025-04-10	239.2400	239.2400	239.2400	239.2400	-4.074%	1	225	-52.140%
2025-04-09	259.0500	259.0500	248.7500	249.4000	+6.837%	5	226	-54.090%
2025-04-03	233.4400	233.4400	233.4400	233.4400	+3.105%	4	225	-50.951%
2025-03-25	226.2500	226.6000	226.2500	226.4100	-1.295%	3	227	-49.428%
2025-03-24	237.4700	237.4700	229.3800	229.3800	-6.314%	2	227	-50.083%
2025-03-21	244.8400	244.8400	244.8400	244.8400	-1.651%	2	226	-53.235%
2025-03-17	249.0200	249.0200	248.9500	248.9500	+0.806%	2	226	-54.007%
2025-03-12	244.4800	246.9600	244.4800	246.9600	-4.671%	3	225	-53.636%
2025-03-11	259.0600	259.0600	259.0600	259.0600	-1.479%	2	226	-55.802%
2025-03-10	249.5000	262.9500	248.9500	262.9500	+13.306%	283	224	-56.456%
2025-03-04	232.2500	232.2500	232.0700	232.0700	+6.955%	3	126	-50.661%
2025-02-27	216.9800	216.9800	216.9800	216.9800	+17.097%	4	121	-47.230%
2025-02-21	185.3000	185.3000	185.3000	185.3000	+6.293%	196	121	-38.208%
2025-02-19	174.3500	174.3500	174.3300	174.3300	-2.718%	2	34	-34.320%
2025-02-13	178.6200	182.5100	178.6200	179.2000	-3.914%	41	14	-36.105%
2025-02-12	186.5000	186.5000	186.5000	186.5000	+5.189%	3	14	-38.606%
2025-02-10	177.2000	177.3000	177.2000	177.3000	+3.243%	2	11	-35.420%
2025-02-07	171.9700	171.9700	171.7300	171.7300	0.000%	20	10	-33.326%