Dark

TSLA20270617P490
TSLA Jun 17 2027 490.00 Put (TSLA270617P00490000)
option OPRA

EOD

Sep 17, 2026

136.80+5.474%(+7.10)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	136.8000	136.8000	136.8000	136.8000	+5.474%	26	257	0.000%
2026-09-03	129.7000	129.7000	129.7000	129.7000	-12.365%	1	231	+5.474%
2026-09-01	147.6100	148.2000	147.6100	148.0000	-0.838%	12	233	-7.568%
2026-08-27	149.4500	149.5000	149.2500	149.2500	+3.538%	7	233	-8.342%
2026-08-21	150.4200	150.4200	144.1500	144.1500	-11.040%	3	234	-5.099%
2026-08-18	162.4900	162.4900	162.0400	162.0400	-0.650%	2	237	-15.576%
2026-08-14	155.6300	163.1000	155.6300	163.1000	-3.691%	2	238	-16.125%
2026-08-07	169.3500	169.3500	169.3500	169.3500	-3.201%	1	239	-19.221%
2026-08-04	174.9500	174.9500	174.9500	174.9500	-3.715%	2	239	-21.806%
2026-07-24	181.6000	181.7000	181.5800	181.7000	+5.230%	9	241	-24.711%
2026-07-23	172.1400	172.6700	171.9800	172.6700	+25.670%	9	244	-20.774%
2026-06-24	137.4000	137.4000	137.4000	137.4000	+6.051%	1	240	-0.437%
2026-06-22	129.5600	129.5600	129.5600	129.5600	+4.686%	2	241	+5.588%
2026-06-15	123.7600	123.7600	123.7600	123.7600	-3.764%	3	238	+10.537%
2026-06-08	128.6000	128.6000	128.6000	128.6000	+7.795%	2	238	+6.376%
2026-06-04	119.3000	119.3000	118.4000	119.3000	+0.675%	34	239	+14.669%
2026-06-01	118.5000	118.5000	118.5000	118.5000	+8.955%	2	227	+15.443%
2026-05-28	108.9500	109.2500	108.7600	108.7600	-4.930%	3	227	+25.782%
2026-05-26	112.6500	114.4000	112.6500	114.4000	-6.444%	2	225	+19.580%
2026-05-20	122.2800	122.2800	122.2800	122.2800	+9.668%	1	227	+11.874%
2026-05-11	111.9500	112.0000	111.3000	111.5000	-3.279%	73	227	+22.691%
2026-05-08	115.2800	115.2800	115.2800	115.2800	-8.114%	1	174	+18.668%
2026-05-07	123.2900	125.4600	123.2900	125.4600	-10.882%	2	175	+9.039%
2026-04-27	149.8500	149.8500	140.7700	140.7800	-1.497%	3	176	-2.827%
2026-04-24	142.9200	142.9200	142.9200	142.9200	+3.490%	1	178	-4.282%
2026-04-16	138.1000	138.1000	138.1000	138.1000	-17.355%	1	178	-0.941%
2026-04-07	167.1000	167.1000	167.1000	167.1000	+15.600%	1	178	-18.133%
2026-03-26	144.4600	144.5500	144.4600	144.5500	-0.619%	2	179	-5.361%
2026-03-23	144.0000	145.4500	144.0000	145.4500	-5.906%	8	179	-5.947%
2026-03-20	150.8000	154.5800	150.7300	154.5800	+6.961%	13	180	-11.502%
2026-03-19	144.9400	144.9400	144.5200	144.5200	+3.221%	2	184	-5.342%
2026-03-13	140.1000	140.1000	140.0100	140.0100	-0.667%	2	184	-2.293%
2026-03-03	144.0800	144.0800	140.9500	140.9500	+2.071%	4	185	-2.944%
2026-02-27	137.8500	138.0900	137.8500	138.0900	+5.155%	7	189	-0.934%
2026-02-25	131.3200	131.3200	131.3200	131.3200	-3.035%	4	182	+4.173%
2026-02-24	135.4300	135.4300	135.4300	135.4300	+2.227%	15	182	+1.012%
2026-02-18	132.4700	132.4800	132.4700	132.4800	-1.830%	15	182	+3.261%
2026-02-13	135.0000	135.0000	134.9500	134.9500	+2.546%	8	180	+1.371%
2026-02-09	131.6500	131.6500	131.6000	131.6000	-8.331%	4	180	+3.951%
2026-02-05	149.9100	149.9100	143.5600	143.5600	+6.262%	6	180	-4.709%
2026-02-03	135.0500	135.2000	135.0500	135.1000	+6.841%	4	179	+1.258%
2026-01-30	126.4500	126.4500	126.4500	126.4500	-3.296%	5	179	+8.185%
2026-01-29	125.3500	131.0000	125.3500	130.7600	+2.037%	12	184	+4.619%
2026-01-28	129.1000	129.1000	128.1500	128.1500	+1.561%	2	191	+6.750%
2026-01-26	127.4600	127.4600	126.1800	126.1800	+0.342%	5	190	+8.417%
2026-01-22	125.7500	125.7500	125.7500	125.7500	-2.941%	3	185	+8.787%
2026-01-21	129.5600	129.5600	129.5600	129.5600	-2.769%	2	185	+5.588%
2026-01-20	133.2500	133.2500	133.2500	133.2500	+5.220%	2	183	+2.664%
2026-01-13	126.6400	126.6400	126.6400	126.6400	+0.788%	5	183	+8.023%
2026-01-12	125.6500	125.6500	125.6500	125.6500	-2.484%	1	181	+8.874%
2026-01-09	128.8500	128.8500	128.8500	128.8500	-2.923%	10	180	+6.170%
2026-01-06	132.7300	132.7300	132.7300	132.7300	+4.883%	2	180	+3.066%
2026-01-05	126.5500	126.5500	126.5500	126.5500	-4.296%	2	179	+8.100%
2026-01-02	132.2300	132.2300	132.2300	132.2300	+3.710%	1	179	+3.456%
2025-12-30	125.6000	127.5500	125.6000	127.5000	+1.992%	28	178	+7.294%
2025-12-29	125.0100	125.0100	125.0100	125.0100	+4.628%	1	190	+9.431%
2025-12-26	116.0000	119.4800	116.0000	119.4800	+2.120%	7	189	+14.496%
2025-12-24	117.0000	117.0000	117.0000	117.0000	-0.468%	1	185	+16.923%
2025-12-23	117.2800	117.5500	117.1500	117.5500	+0.936%	112	185	+16.376%
2025-12-22	116.9500	118.1000	116.4600	116.4600	-2.918%	13	211	+17.465%
2025-12-18	119.9500	121.2100	119.9500	119.9600	-4.338%	4	212	+14.038%
2025-12-17	120.2500	125.4000	119.8000	125.4000	+3.594%	5	211	+9.091%
2025-12-16	125.6000	125.7000	120.9500	121.0500	-2.497%	8	206	+13.011%
2025-12-15	124.1500	124.1500	124.1500	124.1500	-6.703%	1	202	+10.189%
2025-12-09	133.4500	133.4500	133.0700	133.0700	-17.106%	43	202	+2.803%
2025-11-20	150.0500	160.5300	150.0500	160.5300	+3.235%	2	201	-14.782%
2025-11-19	156.4500	156.4500	155.1500	155.5000	+1.867%	4	200	-12.026%
2025-11-17	152.8500	152.8500	152.6500	152.6500	-4.289%	2	199	-10.383%
2025-11-13	159.6900	159.6900	159.4500	159.4900	+18.404%	8	198	-14.227%
2025-11-03	134.7000	134.7000	134.7000	134.7000	-0.185%	42	180	+1.559%
2025-10-27	134.9500	134.9500	134.9500	134.9500	-8.372%	2	182	+1.371%
2025-10-09	147.1700	147.2800	147.1700	147.2800	+4.232%	20	182	-7.116%
2025-10-06	141.3000	141.3000	141.3000	141.3000	-5.561%	1	175	-3.185%
2025-10-03	149.6200	149.6200	149.6200	149.6200	+7.571%	1	175	-8.568%
2025-10-02	139.0900	139.0900	139.0900	139.0900	-3.376%	18	175	-1.646%
2025-09-29	143.9500	143.9500	143.9500	143.9500	-4.001%	1	176	-4.967%
2025-09-25	148.5000	149.9500	148.5000	149.9500	+3.236%	19	175	-8.770%
2025-09-24	147.2700	147.2700	145.2500	145.2500	+0.124%	2	162	-5.818%
2025-09-22	147.7200	147.7200	144.7800	145.0700	-3.073%	15	163	-5.701%
2025-09-18	149.6700	149.6700	149.6700	149.6700	-2.660%	5	164	-8.599%
2025-09-16	156.2600	156.2600	153.7000	153.7600	-6.192%	11	164	-11.030%
2025-09-12	165.4200	165.4200	163.9100	163.9100	-6.657%	3	169	-16.540%
2025-09-11	175.5500	175.6000	175.5500	175.6000	-4.232%	21	169	-22.096%
2025-09-08	183.3600	183.3600	183.3600	183.3600	-0.564%	1	170	-25.393%
2025-09-05	184.6000	184.6000	184.4000	184.4000	-1.322%	2	169	-25.813%
2025-08-26	186.8700	186.8700	186.8700	186.8700	0.000%	30	168	-26.794%
2025-08-25	186.8700	186.8700	186.8700	186.8700	-1.596%	30	168	-26.794%
2025-08-11	190.6000	190.6000	189.9000	189.9000	-9.139%	40	138	-27.962%
2025-06-25	210.5500	210.5500	209.0000	209.0000	+4.999%	20	137	-34.545%
2025-06-23	197.3400	199.0500	197.3400	199.0500	-6.549%	52	141	-31.274%
2025-06-20	214.6000	214.6000	213.0000	213.0000	-0.295%	64	179	-35.775%
2025-06-11	213.1000	213.6400	212.9100	213.6300	-5.890%	80	155	-35.964%
2025-06-09	227.0000	227.0000	227.0000	227.0000	+16.500%	1	195	-39.736%
2025-05-28	194.8500	194.8500	194.8500	194.8500	-4.015%	32	195	-29.792%
2025-05-20	203.0000	203.0000	203.0000	203.0000	-1.168%	17	163	-32.611%
2025-05-19	205.4000	205.4000	205.4000	205.4000	+1.482%	1	146	-33.398%
2025-05-14	202.4000	202.4000	202.4000	202.4000	-14.854%	137	146	-32.411%
2025-04-29	237.4900	237.7100	237.4900	237.7100	-5.558%	2	16	-42.451%
2025-04-23	253.3000	253.3000	251.7000	251.7000	-6.184%	6	16	-45.650%
2025-04-22	268.5500	268.5500	268.2900	268.2900	+1.375%	4	10	-49.010%
2025-04-08	265.6100	265.6100	262.7200	264.6500	+5.691%	3	8	-48.309%
2025-04-03	249.6000	250.4000	249.5800	250.4000	+3.922%	3	9	-45.367%
2025-04-02	240.9500	240.9500	240.9500	240.9500	+0.555%	2	9	-43.225%
2025-03-25	239.6200	239.6200	239.6200	239.6200	-2.617%	1	9	-42.910%
2025-03-24	253.2700	253.2700	246.0600	246.0600	-6.116%	2	8	-44.404%
2025-03-21	262.0900	262.0900	262.0900	262.0900	-2.930%	2	8	-47.804%
2025-03-20	270.0000	270.0000	270.0000	270.0000	+0.604%	1	9	-49.333%
2025-03-19	271.4500	271.4500	268.3800	268.3800	-0.802%	3	8	-49.027%
2025-03-17	265.4200	270.5500	265.4200	270.5500	-0.148%	3	10	-49.436%
2025-03-13	270.9500	270.9500	270.9500	270.9500	-0.653%	2	9	-49.511%
2025-03-11	272.7300	272.7300	272.7300	272.7300	-2.349%	1	9	-49.841%
2025-03-10	279.2900	279.2900	279.2900	279.2900	+14.033%	2	8	-51.019%
2025-03-04	244.9200	244.9200	244.9200	244.9200	+6.233%	1	6	-44.145%
2025-02-28	230.5500	230.5500	230.5500	230.5500	+3.362%	2	6	-40.664%
2025-02-26	223.0500	223.0500	223.0500	223.0500	+8.392%	2	5	-38.668%
2025-02-11	205.7800	205.7800	205.7800	205.7800	+8.220%	1	3	-33.521%
2025-02-10	190.1500	190.1500	190.1500	190.1500	+5.142%	1	4	-28.057%
2025-02-04	180.9800	180.9800	180.8500	180.8500	0.000%	3	3	-24.357%