Dark

TSLA20270617P5
TSLA Jun 17 2027 5.00 Put (TSLA270617P00005000)
option OPRA

EOD

Jul 27, 2026

0.0100-50.000%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0100	0.0100	0.0100	0.0100	-50.000%	2	2,556	0.000%
2026-07-24	0.0300	0.0300	0.0200	0.0200	0.000%	3	2,556	-50.000%
2026-07-23	0.0200	0.0200	0.0200	0.0200	-33.333%	1	2,554	-50.000%
2026-07-16	0.0300	0.0300	0.0300	0.0300	+200.000%	1	2,554	-66.667%
2026-06-29	0.0100	0.0100	0.0100	0.0100	0.000%	1	2,554	0.000%
2026-06-15	0.0100	0.0100	0.0100	0.0100	0.000%	5	2,554	0.000%
2026-06-08	0.0100	0.0100	0.0100	0.0100	-50.000%	1	2,554	0.000%
2026-05-28	0.0200	0.0200	0.0200	0.0200	0.000%	162	2,555	-50.000%
2026-05-26	0.0200	0.0200	0.0200	0.0200	-50.000%	1	2,393	-50.000%
2026-05-22	0.0400	0.0400	0.0400	0.0400	+100.000%	5	2,393	-75.000%
2026-05-21	0.0200	0.0200	0.0200	0.0200	-33.333%	4	2,393	-50.000%
2026-05-19	0.0300	0.0300	0.0300	0.0300	0.000%	50	2,393	-66.667%
2026-05-18	0.0300	0.0300	0.0300	0.0300	+50.000%	4	2,389	-66.667%
2026-05-08	0.0300	0.0300	0.0200	0.0200	0.000%	89	2,389	-50.000%
2026-04-13	0.0200	0.0200	0.0200	0.0200	0.000%	8	2,337	-50.000%
2026-04-10	0.0400	0.0400	0.0200	0.0200	-60.000%	70	2,336	-50.000%
2026-04-01	0.0500	0.0500	0.0500	0.0500	-16.667%	2	2,336	-80.000%
2026-03-20	0.0200	0.0600	0.0200	0.0600	+200.000%	11	2,334	-83.333%
2026-02-24	0.0200	0.0200	0.0200	0.0200	-33.333%	1	2,326	-50.000%
2026-02-17	0.0600	0.0600	0.0300	0.0300	+50.000%	12	2,326	-66.667%
2026-02-11	0.0200	0.0200	0.0200	0.0200	0.000%	1	2,325	-50.000%
2026-02-09	0.0200	0.0200	0.0200	0.0200	-33.333%	1	2,325	-50.000%
2026-02-05	0.0300	0.0300	0.0300	0.0300	+50.000%	50	2,325	-66.667%
2026-02-04	0.0200	0.0200	0.0200	0.0200	0.000%	20	2,325	-50.000%
2026-01-30	0.0200	0.0200	0.0200	0.0200	0.000%	1	2,325	-50.000%
2026-01-29	0.0300	0.0300	0.0200	0.0200	0.000%	10	2,325	-50.000%
2026-01-28	0.0200	0.0200	0.0200	0.0200	-60.000%	1	2,320	-50.000%
2026-01-26	0.0500	0.0500	0.0500	0.0500	+150.000%	1	2,320	-80.000%
2026-01-21	0.0200	0.0200	0.0200	0.0200	0.000%	1	2,319	-50.000%
2026-01-16	0.0200	0.0200	0.0200	0.0200	0.000%	50	2,269	-50.000%
2026-01-15	0.0200	0.0200	0.0200	0.0200	-33.333%	100	2,269	-50.000%
2026-01-12	0.0300	0.0300	0.0300	0.0300	-25.000%	5	2,169	-66.667%
2026-01-09	0.0400	0.0400	0.0400	0.0400	+33.333%	10	2,169	-75.000%
2025-12-22	0.0300	0.0300	0.0300	0.0300	0.000%	20	2,159	-66.667%
2025-12-18	0.0300	0.0300	0.0300	0.0300	+50.000%	1	2,139	-66.667%
2025-12-17	0.0200	0.0200	0.0200	0.0200	-50.000%	2	2,138	-50.000%
2025-12-16	0.0200	0.0400	0.0200	0.0400	0.000%	3	2,138	-75.000%
2025-12-05	0.0400	0.0400	0.0400	0.0400	-33.333%	50	2,135	-75.000%
2025-12-03	0.0600	0.0600	0.0600	0.0600	+20.000%	1	2,085	-83.333%
2025-11-20	0.0500	0.0600	0.0500	0.0500	+66.667%	36	2,084	-80.000%
2025-11-14	0.0800	0.0900	0.0300	0.0300	-25.000%	24	2,068	-66.667%
2025-11-13	0.0500	0.0800	0.0400	0.0400	-20.000%	6	2,088	-75.000%
2025-11-05	0.0500	0.0700	0.0500	0.0500	-16.667%	3	2,090	-80.000%
2025-11-04	0.0600	0.0600	0.0600	0.0600	0.000%	2	2,090	-83.333%
2025-10-29	0.0300	0.0600	0.0200	0.0600	-25.000%	58	2,091	-83.333%
2025-10-27	0.0800	0.0800	0.0800	0.0800	+100.000%	2	2,097	-87.500%
2025-10-22	0.0600	0.0900	0.0400	0.0400	-42.857%	74	2,097	-75.000%
2025-10-10	0.0700	0.0700	0.0700	0.0700	+40.000%	11	2,121	-85.714%
2025-10-09	0.0500	0.0500	0.0500	0.0500	0.000%	4	2,112	-80.000%
2025-10-08	0.0500	0.0500	0.0500	0.0500	0.000%	18	2,108	-80.000%
2025-10-07	0.0500	0.0500	0.0500	0.0500	0.000%	18	2,106	-80.000%
2025-10-01	0.0400	0.0500	0.0400	0.0500	+25.000%	7	2,106	-80.000%
2025-09-30	0.0400	0.0400	0.0400	0.0400	-20.000%	15	2,100	-75.000%
2025-09-29	0.0500	0.0500	0.0500	0.0500	+25.000%	10	2,100	-80.000%
2025-09-26	0.0400	0.0400	0.0400	0.0400	-20.000%	1	2,090	-75.000%
2025-09-24	0.0500	0.0500	0.0500	0.0500	-50.000%	53	2,090	-80.000%
2025-09-22	0.1000	0.1000	0.1000	0.1000	+100.000%	3	2,037	-90.000%
2025-09-16	0.0500	0.0500	0.0500	0.0500	0.000%	3	2,037	-80.000%
2025-09-15	0.0800	0.0800	0.0500	0.0500	0.000%	73	2,040	-80.000%
2025-09-09	0.0500	0.0500	0.0500	0.0500	0.000%	25	1,967	-80.000%
2025-09-04	0.0500	0.0500	0.0500	0.0500	0.000%	1	1,967	-80.000%
2025-09-02	0.0500	0.0500	0.0500	0.0500	0.000%	2	1,966	-80.000%
2025-08-29	0.0500	0.0500	0.0500	0.0500	0.000%	1	1,963	-80.000%
2025-08-28	0.0500	0.0500	0.0500	0.0500	0.000%	3	1,963	-80.000%
2025-08-27	0.0500	0.0500	0.0500	0.0500	-16.667%	5	1,966	-80.000%
2025-08-26	0.0600	0.0600	0.0600	0.0600	+20.000%	1	1,965	-83.333%
2025-08-25	0.0500	0.0500	0.0500	0.0500	-28.571%	2	1,965	-80.000%
2025-08-22	0.0700	0.0700	0.0700	0.0700	0.000%	1	1,963	-85.714%
2025-08-08	0.0700	0.0700	0.0700	0.0700	0.000%	6	1,962	-85.714%
2025-08-07	0.0700	0.0700	0.0700	0.0700	+16.667%	3	1,956	-85.714%
2025-08-01	0.0500	0.0700	0.0500	0.0600	-25.000%	10	1,953	-83.333%
2025-07-31	0.0800	0.0800	0.0800	0.0800	+14.286%	150	1,953	-87.500%
2025-07-28	0.0700	0.0700	0.0700	0.0700	+16.667%	10	1,803	-85.714%
2025-07-23	0.0500	0.0600	0.0500	0.0600	0.000%	14	1,793	-83.333%
2025-07-22	0.0600	0.0600	0.0600	0.0600	+50.000%	1	1,791	-83.333%
2025-07-18	0.0400	0.0400	0.0400	0.0400	0.000%	1	1,790	-75.000%
2025-07-17	0.0400	0.0400	0.0400	0.0400	-50.000%	12	1,789	-75.000%
2025-07-07	0.0800	0.0800	0.0700	0.0800	+33.333%	311	1,777	-87.500%
2025-07-03	0.0600	0.0600	0.0600	0.0600	-14.286%	15	1,602	-83.333%
2025-06-30	0.0700	0.0700	0.0700	0.0700	-30.000%	1	1,602	-85.714%
2025-06-26	0.1000	0.1000	0.1000	0.1000	+25.000%	1	1,602	-90.000%
2025-06-25	0.0800	0.0800	0.0800	0.0800	-11.111%	20	1,601	-87.500%
2025-06-20	0.0900	0.0900	0.0900	0.0900	+28.571%	2	1,598	-88.889%
2025-06-13	0.0900	0.0900	0.0700	0.0700	-22.222%	380	1,598	-85.714%
2025-06-11	0.0800	0.0900	0.0600	0.0900	0.000%	13	1,408	-88.889%
2025-06-10	0.0900	0.0900	0.0800	0.0900	+12.500%	126	1,405	-88.889%
2025-06-09	0.0900	0.0900	0.0800	0.0800	-20.000%	218	1,339	-87.500%
2025-06-06	0.1200	0.1200	0.0900	0.1000	-16.667%	26	1,265	-90.000%
2025-06-05	0.1000	0.1200	0.1000	0.1200	+50.000%	11	1,255	-91.667%
2025-06-04	0.0800	0.0800	0.0800	0.0800	+33.333%	237	1,244	-87.500%
2025-06-03	0.0600	0.0600	0.0600	0.0600	-50.000%	100	1,020	-83.333%
2025-05-29	0.1200	0.1200	0.1200	0.1200	0.000%	1	920	-91.667%
2025-05-28	0.1200	0.1200	0.1200	0.1200	+140.000%	1	919	-91.667%
2025-05-27	0.0500	0.0500	0.0500	0.0500	0.000%	100	918	-80.000%
2025-05-23	0.0500	0.0500	0.0500	0.0500	-54.545%	4	1,020	-80.000%
2025-05-21	0.1100	0.1100	0.1100	0.1100	-8.333%	1	1,020	-90.909%
2025-05-19	0.1000	0.1200	0.0900	0.1200	+20.000%	3	1,019	-91.667%
2025-05-15	0.1000	0.1000	0.1000	0.1000	+42.857%	2	1,017	-90.000%
2025-05-13	0.0800	0.1100	0.0600	0.0700	+16.667%	134	1,015	-85.714%
2025-05-12	0.0900	0.0900	0.0600	0.0600	-33.333%	108	881	-83.333%
2025-05-09	0.0900	0.0900	0.0900	0.0900	-25.000%	2	784	-88.889%
2025-05-08	0.1200	0.1200	0.1200	0.1200	+33.333%	1	783	-91.667%
2025-05-05	0.0900	0.0900	0.0900	0.0900	0.000%	1	782	-88.889%
2025-05-02	0.1400	0.1400	0.0900	0.0900	-40.000%	48	782	-88.889%
2025-04-30	0.1500	0.1500	0.1500	0.1500	+25.000%	100	804	-93.333%
2025-04-28	0.1200	0.1200	0.1200	0.1200	-14.286%	1	704	-91.667%
2025-04-25	0.1400	0.1400	0.1400	0.1400	+27.273%	46	703	-92.857%
2025-04-24	0.1000	0.1100	0.1000	0.1100	-15.385%	35	680	-90.909%
2025-04-23	0.1500	0.1500	0.1300	0.1300	0.000%	51	645	-92.308%
2025-04-22	0.1400	0.1400	0.1300	0.1300	-7.143%	8	594	-92.308%
2025-04-21	0.1500	0.1500	0.1400	0.1400	-6.667%	3	586	-92.857%
2025-04-17	0.1500	0.1500	0.1500	0.1500	-16.667%	200	520	-93.333%
2025-04-16	0.1800	0.1800	0.1800	0.1800	-10.000%	20	520	-94.444%
2025-04-15	0.2000	0.2000	0.2000	0.2000	+17.647%	3	500	-95.000%
2025-04-11	0.1700	0.1700	0.1700	0.1700	+21.429%	2	497	-94.118%
2025-04-10	0.1600	0.1600	0.1400	0.1400	-22.222%	2	497	-92.857%
2025-04-09	0.1800	0.2000	0.1700	0.1800	-37.931%	8	496	-94.444%
2025-04-08	0.1900	0.2900	0.1700	0.2900	+70.588%	177	500	-96.552%
2025-04-07	0.1800	0.1900	0.1700	0.1700	0.000%	174	394	-94.118%
2025-04-04	0.1600	0.1700	0.1600	0.1700	+13.333%	94	275	-94.118%
2025-04-03	0.1500	0.1500	0.1300	0.1500	+15.385%	42	229	-93.333%
2025-04-02	0.1500	0.1600	0.1200	0.1300	-13.333%	44	197	-92.308%
2025-04-01	0.1500	0.1800	0.1400	0.1500	+7.143%	40	196	-93.333%
2025-03-31	0.1500	0.1500	0.1300	0.1400	0.000%	60	156	-92.857%
2025-03-28	0.1700	0.2300	0.1400	0.1400	-30.000%	12	96	-92.857%
2025-03-27	0.1800	0.2200	0.1600	0.2000	-13.043%	12	90	-95.000%
2025-03-26	0.2000	0.2300	0.2000	0.2300	+64.286%	2	78	-95.652%
2025-03-25	0.1500	0.1600	0.1400	0.1400	-6.667%	17	77	-92.857%
2025-03-24	0.1500	0.1700	0.1400	0.1500	0.000%	60	60	-93.333%