Dark

TSLA20270617P480
TSLA Jun 17 2027 480.00 Put (TSLA270617P00480000)
option OPRA

Inactive

Jul 24, 2026

178.25+8.306%(+13.67)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	170.0300	178.2500	170.0300	178.2500	+8.306%	101	493	0.000%
2026-07-23	156.1200	164.8200	156.1200	164.5800	+25.970%	33	580	+8.306%
2026-07-22	130.6500	130.6500	130.6500	130.6500	+2.374%	1	566	+36.433%
2026-07-17	129.0200	129.7500	127.6200	127.6200	+5.558%	3	566	+39.672%
2026-07-16	121.1100	121.1100	120.9000	120.9000	-0.256%	3	569	+47.436%
2026-07-08	121.2100	121.2100	121.2100	121.2100	+5.860%	1	566	+47.059%
2026-07-07	114.5000	114.5000	114.5000	114.5000	+5.191%	1	565	+55.677%
2026-07-06	114.4000	114.4000	108.8500	108.8500	+4.764%	3	565	+63.757%
2026-07-01	103.9000	103.9000	103.9000	103.9000	-9.699%	1	568	+71.559%
2026-06-29	115.0600	115.0600	115.0600	115.0600	-14.676%	1	568	+54.919%
2026-06-26	135.0200	136.0800	134.8500	134.8500	+2.759%	7	568	+32.184%
2026-06-25	131.2300	131.2300	131.2300	131.2300	+4.134%	1	571	+35.830%
2026-06-23	126.0200	126.0200	126.0200	126.0200	+3.092%	1	571	+41.446%
2026-06-22	122.2400	122.2400	122.2400	122.2400	-0.123%	1	571	+45.820%
2026-06-18	127.4900	127.4900	122.3900	122.3900	+3.720%	3	570	+45.641%
2026-06-15	118.0000	118.0000	118.0000	118.0000	-10.061%	4	570	+51.059%
2026-06-11	131.2000	131.2000	131.2000	131.2000	+16.261%	1	570	+35.861%
2026-06-04	112.8500	112.8500	112.8500	112.8500	+1.393%	1	570	+57.953%
2026-06-02	111.3000	111.3000	111.3000	111.3000	+0.669%	4	569	+60.153%
2026-06-01	110.5600	110.5600	110.5600	110.5600	+7.132%	1	569	+61.225%
2026-05-28	103.2000	103.2000	103.2000	103.2000	+0.919%	1	570	+72.723%
2026-05-27	102.7600	102.7600	102.2600	102.2600	-5.069%	2	570	+74.311%
2026-05-26	107.7200	107.7200	107.7200	107.7200	-2.215%	1	570	+65.475%
2026-05-22	110.1600	110.1600	110.1600	110.1600	-9.146%	1	571	+61.810%
2026-05-19	121.2500	121.2500	121.2500	121.2500	+3.943%	1	571	+47.010%
2026-05-18	116.4500	116.7500	116.4500	116.6500	+7.909%	5	571	+52.808%
2026-05-15	108.1000	108.1000	108.1000	108.1000	+5.033%	1	571	+64.894%
2026-05-13	102.5200	102.9200	102.1700	102.9200	-4.924%	25	564	+73.193%
2026-05-12	113.5000	113.5000	108.2500	108.2500	+4.117%	3	564	+64.665%
2026-05-11	106.4200	106.4200	103.9700	103.9700	-5.024%	77	564	+71.444%
2026-05-08	110.9500	111.2300	109.4700	109.4700	-5.978%	3	527	+62.830%
2026-05-07	116.3200	116.4600	116.3200	116.4300	-4.526%	5	524	+53.096%
2026-05-05	122.1500	122.1500	121.9500	121.9500	-5.178%	4	524	+46.166%
2026-05-04	128.6100	128.6100	128.6100	128.6100	+4.476%	1	524	+38.597%
2026-04-17	123.1000	123.1000	123.1000	123.1000	-7.164%	4	523	+44.801%
2026-04-16	133.3000	133.3000	132.6000	132.6000	+0.455%	3	527	+34.427%
2026-04-15	138.6000	138.6000	129.0000	132.0000	-17.680%	5	526	+35.038%
2026-04-07	159.7700	160.3500	159.7700	160.3500	+5.514%	10	525	+11.163%
2026-04-06	144.9500	151.9700	144.9500	151.9700	+5.075%	2	519	+17.293%
2026-04-02	143.7100	144.6300	143.7100	144.6300	-0.666%	6	522	+23.246%
2026-03-31	145.6000	145.6000	145.6000	145.6000	+3.652%	1	522	+22.424%
2026-03-26	137.3200	140.4700	137.2700	140.4700	+0.407%	6	521	+26.895%
2026-03-20	143.3900	143.3900	139.9000	139.9000	+3.362%	12	519	+27.412%
2026-03-19	136.9400	137.6400	135.2000	135.3500	+1.767%	225	513	+31.696%
2026-03-13	133.0000	133.0000	133.0000	133.0000	+4.617%	2	450	+34.023%
2026-03-12	127.1300	127.1300	127.1300	127.1300	-0.773%	4	450	+40.211%
2026-03-10	128.1200	128.1200	128.1200	128.1200	-2.792%	1	450	+39.127%
2026-03-06	131.8000	131.8000	131.8000	131.8000	+2.052%	1	449	+35.243%
2026-03-05	126.3500	129.1500	126.3500	129.1500	+1.581%	7	448	+38.018%
2026-03-04	127.1400	127.1400	127.1400	127.1400	-5.261%	1	447	+40.200%
2026-03-03	134.9500	136.9000	134.2000	134.2000	+5.453%	10	447	+32.824%
2026-02-20	127.2600	127.2600	127.2600	127.2600	+1.241%	1	441	+40.068%
2026-02-18	125.6900	125.7000	125.6900	125.7000	+0.439%	15	440	+41.806%
2026-02-09	125.1500	125.1500	125.1500	125.1500	-2.645%	1	440	+42.429%
2026-02-03	128.4500	128.5500	128.4500	128.5500	+3.669%	3	440	+38.662%
2026-02-02	124.0000	124.0000	124.0000	124.0000	+2.522%	4	440	+43.750%
2026-01-30	120.9800	120.9800	120.9500	120.9500	-6.095%	14	440	+47.375%
2026-01-29	128.8000	128.8000	128.8000	128.8000	+7.828%	1	440	+38.393%
2026-01-22	119.4000	119.4500	119.4000	119.4500	-2.918%	6	441	+49.226%
2026-01-21	123.0400	123.0400	123.0400	123.0400	+2.876%	1	441	+44.872%
2026-01-12	119.6000	119.6000	119.6000	119.6000	-7.294%	1	441	+49.038%
2026-01-06	129.7000	129.7000	129.0100	129.0100	+7.151%	2	440	+38.168%
2026-01-05	120.4000	120.4000	120.4000	120.4000	-4.277%	5	440	+48.048%
2026-01-02	124.5600	125.9500	124.5600	125.7800	+3.310%	5	440	+41.716%
2025-12-31	121.7500	121.8000	121.7500	121.7500	+0.082%	21	443	+46.407%
2025-12-30	119.6300	121.7500	119.6300	121.6500	+7.152%	34	443	+46.527%
2025-12-26	110.9500	113.5300	110.9500	113.5300	+1.511%	4	451	+57.007%
2025-12-24	111.8800	111.8800	111.8400	111.8400	+0.621%	2	452	+59.379%
2025-12-23	111.7500	111.8500	110.6500	111.1500	-0.045%	78	452	+60.369%
2025-12-22	110.3300	111.2000	110.3300	111.2000	-3.723%	102	485	+60.297%
2025-12-19	114.4800	115.6000	114.4800	115.5000	+0.304%	3	424	+54.329%
2025-12-18	118.1200	118.1200	114.2600	115.1500	-2.663%	13	423	+54.798%
2025-12-17	114.1400	118.3000	114.1400	118.3000	+2.789%	2	424	+50.676%
2025-12-16	120.0400	120.0400	115.0800	115.0900	-3.000%	29	424	+54.879%
2025-12-15	118.0100	118.6500	117.2000	118.6500	-5.564%	68	418	+50.232%
2025-12-12	125.6400	125.6400	125.6400	125.6400	-2.150%	5	415	+41.874%
2025-12-11	128.4000	128.4000	128.4000	128.4000	+1.582%	5	415	+38.824%
2025-12-09	128.2300	128.2300	126.4000	126.4000	+1.870%	82	415	+41.021%
2025-12-05	124.0800	124.0800	124.0800	124.0800	-2.491%	1	374	+43.657%
2025-12-04	127.2500	127.2500	127.2500	127.2500	-0.485%	1	374	+40.079%
2025-12-03	127.8700	127.8700	127.8700	127.8700	-12.913%	1	373	+39.399%
2025-11-19	146.8300	146.8300	146.8300	146.8300	-4.897%	1	373	+21.399%
2025-11-14	154.3900	154.3900	154.3900	154.3900	+11.216%	1	374	+15.454%
2025-11-05	138.8200	138.8200	138.8200	138.8200	+1.395%	1	373	+28.404%
2025-11-04	134.4700	136.9700	132.4000	136.9100	+6.132%	4	372	+30.195%
2025-11-03	128.8900	129.0000	128.8900	129.0000	-4.039%	43	394	+38.178%
2025-10-31	134.4300	134.4300	134.4300	134.4300	+4.762%	1	394	+32.597%
2025-10-28	128.3200	128.3200	128.3200	128.3200	-0.264%	4	393	+38.911%
2025-10-27	128.6600	128.6600	128.6600	128.6600	-3.985%	1	396	+38.543%
2025-10-21	134.0000	134.0000	134.0000	134.0000	-5.767%	25	396	+33.022%
2025-10-16	142.2000	142.2000	142.2000	142.2000	+0.673%	16	371	+25.352%
2025-10-13	141.2500	141.2500	141.2500	141.2500	+0.570%	13	355	+26.195%
2025-10-09	140.4200	140.6300	140.4200	140.4500	+0.021%	4	345	+26.913%
2025-10-03	140.4200	140.4200	140.4200	140.4200	+2.049%	10	343	+26.941%
2025-10-02	137.6000	137.6000	137.6000	137.6000	+4.045%	42	353	+29.542%
2025-10-01	135.5500	135.5500	132.2500	132.2500	-3.979%	15	312	+34.783%
2025-09-29	137.2500	138.5000	137.2500	137.7300	-0.914%	53	312	+29.420%
2025-09-26	139.0000	139.0000	139.0000	139.0000	-3.068%	14	261	+28.237%
2025-09-25	143.4000	143.4000	143.4000	143.4000	+3.351%	2	247	+24.303%
2025-09-24	138.7500	138.7500	138.7500	138.7500	-1.526%	1	249	+28.468%
2025-09-23	140.0000	140.9000	140.0000	140.9000	+1.991%	8	248	+26.508%
2025-09-22	138.1500	138.1500	138.1500	138.1500	-6.033%	1	240	+29.026%
2025-09-18	142.3500	147.0200	142.3500	147.0200	-0.602%	7	239	+21.242%
2025-09-16	147.8800	147.9100	147.8800	147.9100	-3.003%	5	244	+20.512%
2025-09-15	147.0200	152.4900	147.0200	152.4900	-11.497%	2	239	+16.893%
2025-09-11	172.3000	172.3000	172.3000	172.3000	-7.341%	1	238	+3.453%
2025-09-02	185.9500	185.9500	185.9500	185.9500	+0.988%	1	237	-4.141%
2025-08-29	184.1100	184.1300	184.1100	184.1300	+4.828%	2	239	-3.193%
2025-08-27	175.6500	175.6500	175.6500	175.6500	-1.948%	1	239	+1.480%
2025-08-25	179.1400	179.1400	179.1400	179.1400	-6.868%	30	240	-0.497%
2025-08-21	192.3500	192.3500	192.3500	192.3500	0.000%	30	240	-7.330%
2025-07-21	192.3500	192.3500	192.3500	192.3500	-2.583%	18	210	-7.330%
2025-07-16	197.4500	197.4500	197.4500	197.4500	-1.492%	1	195	-9.724%
2025-07-14	200.4400	200.4400	200.4400	200.4400	-6.729%	1	195	-11.071%
2025-07-07	214.9000	214.9000	214.9000	214.9000	+12.366%	2	194	-17.054%
2025-06-24	191.2500	191.2500	191.2500	191.2500	-0.778%	1	194	-6.797%
2025-06-23	197.1100	197.1300	192.7500	192.7500	-5.957%	22	193	-7.523%
2025-06-20	205.7500	205.7500	204.9600	204.9600	-0.034%	10	204	-13.032%
2025-06-11	205.1900	205.3700	204.8500	205.0300	+0.505%	84	205	-13.062%
2025-06-10	204.0100	204.0100	204.0000	204.0000	-5.904%	20	233	-12.623%
2025-06-09	216.8000	216.8000	216.8000	216.8000	+14.891%	18	213	-17.781%
2025-05-29	188.7000	188.7000	188.7000	188.7000	+0.560%	7	195	-5.538%
2025-05-27	189.7800	189.7800	187.6500	187.6500	-5.299%	19	202	-5.009%
2025-05-23	198.1500	198.1500	198.1500	198.1500	+2.419%	2	204	-10.043%
2025-05-20	193.4700	193.4700	193.4700	193.4700	-2.881%	1	204	-7.867%
2025-05-13	206.5000	206.5000	199.2100	199.2100	-12.029%	26	203	-10.522%
2025-04-28	225.9100	227.4000	225.9100	226.4500	-3.904%	6	197	-21.285%
2025-04-25	240.1200	240.1200	235.6500	235.6500	-3.065%	40	197	-24.358%
2025-04-23	248.2700	248.2700	243.1000	243.1000	-5.445%	14	187	-26.676%
2025-04-09	267.9200	267.9200	257.0500	257.1000	+1.220%	5	178	-30.669%
2025-04-08	254.0000	254.0000	254.0000	254.0000	-1.627%	1	179	-29.823%
2025-04-04	258.2000	258.2000	258.2000	258.2000	+6.884%	40	178	-30.964%
2025-04-03	243.5200	243.5200	241.5700	241.5700	+5.457%	3	178	-26.212%
2025-03-27	229.0000	229.0700	229.0000	229.0700	-2.286%	20	179	-22.185%
2025-03-25	233.7700	234.8500	233.7700	234.4300	-0.450%	11	164	-23.965%
2025-03-24	244.8700	244.8700	235.4900	235.4900	-10.426%	4	161	-24.307%
2025-03-20	262.9000	262.9000	262.9000	262.9000	+0.520%	1	164	-32.199%
2025-03-19	262.6000	262.6000	261.5400	261.5400	-0.271%	2	163	-31.846%
2025-03-13	262.2500	262.2500	262.2500	262.2500	+3.689%	2	163	-32.031%
2025-03-12	252.9200	252.9200	252.9200	252.9200	-4.971%	1	163	-29.523%
2025-03-11	268.9500	268.9500	266.1500	266.1500	-2.061%	2	162	-33.026%
2025-03-10	257.6500	271.7500	257.6500	271.7500	+15.100%	144	161	-34.407%
2025-03-06	236.1000	236.1000	236.1000	236.1000	+8.313%	2	16	-24.502%
2025-02-27	217.9800	217.9800	217.9800	217.9800	+3.196%	1	16	-18.226%
2025-02-26	212.1400	212.1400	211.2300	211.2300	-0.998%	5	15	-15.613%
2025-02-25	213.4000	213.4000	213.3600	213.3600	+19.229%	2	14	-16.456%
2025-02-07	179.1900	179.1900	178.9500	178.9500	+4.332%	20	14	-0.391%
2025-02-04	174.3600	174.3600	171.5200	171.5200	0.000%	5	4	+3.924%