Dark

TSLA20270617P50
TSLA Jun 17 2027 50.00 Put (TSLA270617P00050000)
option OPRA

EOD

Jul 31, 2026

0.3700-7.500%(-0.0300)300

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.4000	0.4100	0.3700	0.3700	-7.500%	300	1,038	0.000%
2026-07-29	0.4300	0.4300	0.4000	0.4000	-2.439%	3	817	-7.500%
2026-07-28	0.4200	0.4200	0.4100	0.4100	+2.500%	9	816	-9.756%
2026-07-27	0.4000	0.4000	0.4000	0.4000	-4.762%	10	820	-7.500%
2026-07-24	0.4000	0.4200	0.3700	0.4200	+13.514%	9	814	-11.905%
2026-07-23	0.2500	0.3700	0.2500	0.3700	+23.333%	33	811	0.000%
2026-07-20	0.3000	0.3000	0.3000	0.3000	-6.250%	1	797	+23.333%
2026-07-15	0.3200	0.3200	0.3200	0.3200	-5.882%	1	798	+15.625%
2026-07-14	0.3500	0.3500	0.3400	0.3400	-8.108%	4	798	+8.824%
2026-07-10	0.3400	0.3700	0.3400	0.3700	+15.625%	4	796	0.000%
2026-07-09	0.3200	0.3200	0.3200	0.3200	+6.667%	2	794	+15.625%
2026-07-08	0.3200	0.3200	0.3000	0.3000	-16.667%	155	792	+23.333%
2026-07-07	0.2900	0.3600	0.2900	0.3600	-10.000%	14	696	+2.778%
2026-06-16	0.3800	0.4000	0.3800	0.4000	-13.043%	50	696	-7.500%
2026-06-12	0.5200	0.5200	0.4600	0.4600	-13.208%	416	1,058	-19.565%
2026-06-11	0.5100	0.5400	0.5100	0.5300	-3.636%	6	1,058	-30.189%
2026-06-09	0.5000	0.5500	0.5000	0.5500	-5.172%	29	1,059	-32.727%
2026-06-05	0.5200	0.5800	0.5200	0.5800	0.000%	9	1,058	-36.207%
2026-06-01	0.5500	0.5800	0.5500	0.5800	+5.455%	281	1,063	-36.207%
2026-05-29	0.5500	0.5500	0.5500	0.5500	-8.333%	2	845	-32.727%
2026-05-21	0.6000	0.6000	0.6000	0.6000	+9.091%	1	843	-38.333%
2026-05-20	0.5500	0.5500	0.5500	0.5500	-5.172%	1	843	-32.727%
2026-05-18	0.6000	0.6000	0.5800	0.5800	+5.455%	6	843	-36.207%
2026-05-11	0.5500	0.5500	0.5500	0.5500	+10.000%	30	843	-32.727%
2026-05-08	0.5000	0.5000	0.5000	0.5000	-19.355%	2	813	-26.000%
2026-05-06	0.6200	0.6200	0.6200	0.6200	-6.061%	1	813	-40.323%
2026-05-01	0.6600	0.6600	0.6600	0.6600	-2.941%	5	813	-43.939%
2026-04-17	0.7000	0.7000	0.6500	0.6800	-2.857%	12	813	-45.588%
2026-04-16	0.7000	0.7000	0.7000	0.7000	0.000%	8	824	-47.143%
2026-04-15	0.7000	0.7000	0.7000	0.7000	-2.778%	3	832	-47.143%
2026-04-14	0.7800	0.7800	0.7200	0.7200	+2.857%	6	830	-48.611%
2026-04-13	0.7000	0.7000	0.7000	0.7000	-25.532%	1	831	-47.143%
2026-04-06	0.9400	0.9400	0.9400	0.9400	+10.588%	1	831	-60.638%
2026-03-31	0.8500	0.8500	0.8500	0.8500	+21.429%	2	830	-56.471%
2026-03-24	0.7000	0.7000	0.7000	0.7000	-25.532%	1	830	-47.143%
2026-03-11	0.9400	0.9400	0.9400	0.9400	-6.000%	1	829	-60.638%
2026-03-09	1.0000	1.0000	1.0000	1.0000	+25.000%	1	828	-63.000%
2026-03-04	0.8000	0.8000	0.8000	0.8000	+2.564%	1	827	-53.750%
2026-02-24	0.7800	0.7800	0.7800	0.7800	-23.529%	1	828	-52.564%
2026-02-19	1.0200	1.0200	1.0200	1.0200	+12.088%	1	827	-63.725%
2026-02-05	0.8500	0.9300	0.8400	0.9100	+16.667%	74	827	-59.341%
2026-02-02	0.7800	0.7800	0.7800	0.7800	-2.500%	3	888	-52.564%
2026-01-30	0.8000	0.8000	0.8000	0.8000	-1.235%	1	888	-53.750%
2026-01-29	0.7000	0.8100	0.7000	0.8100	+8.000%	220	888	-54.321%
2026-01-28	0.7500	0.7500	0.7500	0.7500	0.000%	2	685	-50.667%
2026-01-22	0.7500	0.7500	0.7500	0.7500	0.000%	3	683	-50.667%
2026-01-16	0.7500	0.7500	0.7500	0.7500	+10.294%	2	681	-50.667%
2026-01-14	0.6800	0.6800	0.6800	0.6800	-15.000%	1	681	-45.588%
2026-01-12	0.8000	0.8000	0.8000	0.8000	-6.977%	19	680	-53.750%
2026-01-08	0.8600	0.8600	0.8600	0.8600	-7.527%	2	666	-56.977%
2026-01-07	0.9300	0.9300	0.9300	0.9300	+3.333%	1	666	-60.215%
2025-12-26	0.9000	0.9000	0.9000	0.9000	-6.250%	7	667	-58.889%
2025-12-24	0.9600	1.0000	0.9600	0.9600	-4.000%	41	686	-61.458%
2025-12-23	1.0000	1.0000	1.0000	1.0000	+1.010%	13	686	-63.000%
2025-12-22	0.9900	0.9900	0.9900	0.9900	-3.883%	10	686	-62.626%
2025-12-16	1.0200	1.1100	1.0200	1.0300	-6.364%	22	686	-64.078%
2025-12-15	0.9900	1.1000	0.9900	1.1000	+3.774%	11	685	-66.364%
2025-12-09	1.0600	1.0600	1.0600	1.0600	-12.397%	50	677	-65.094%
2025-12-04	1.2100	1.2100	1.2100	1.2100	+0.833%	5	627	-69.421%
2025-12-03	1.2400	1.2400	1.2000	1.2000	-0.826%	20	622	-69.167%
2025-12-02	1.2000	1.2100	1.2000	1.2100	-17.687%	62	602	-69.421%
2025-11-21	1.4900	1.5000	1.4700	1.4700	-3.922%	30	556	-74.830%
2025-11-07	1.4500	1.5300	1.4500	1.5300	+2.000%	25	547	-75.817%
2025-11-06	1.5000	1.5000	1.5000	1.5000	+3.448%	2	548	-75.333%
2025-11-05	1.4500	1.4500	1.4500	1.4500	+9.848%	50	548	-74.483%
2025-10-30	1.3200	1.3200	1.3200	1.3200	+14.783%	12	548	-71.970%
2025-10-27	1.1500	1.1500	1.1500	1.1500	-2.542%	12	548	-67.826%
2025-10-24	1.1800	1.1800	1.1800	1.1800	-4.065%	1	548	-68.644%
2025-10-23	1.2300	1.2300	1.2300	1.2300	-3.150%	1	548	-69.919%
2025-10-16	1.2700	1.2700	1.2700	1.2700	-9.286%	18	548	-70.866%
2025-10-10	1.4000	1.4000	1.4000	1.4000	+9.375%	5	548	-73.571%
2025-10-09	1.2800	1.2800	1.2800	1.2800	+2.400%	6	545	-71.094%
2025-10-02	1.2500	1.2500	1.2500	1.2500	+2.459%	5	551	-70.400%
2025-10-01	1.2200	1.2200	1.2200	1.2200	-1.613%	2	551	-69.672%
2025-09-29	1.2400	1.2400	1.2400	1.2400	+0.813%	13	551	-70.161%
2025-09-22	1.2300	1.2300	1.2300	1.2300	+7.895%	1	556	-69.919%
2025-09-18	1.1400	1.1400	1.1400	1.1400	-7.317%	12	555	-67.544%
2025-09-15	1.2300	1.2300	1.2300	1.2300	-6.107%	5	555	-69.919%
2025-09-11	1.3200	1.3200	1.2500	1.3100	0.000%	7	553	-71.756%
2025-09-03	1.3100	1.3100	1.3100	1.3100	-5.755%	1	553	-71.756%
2025-08-27	1.3900	1.3900	1.3900	1.3900	-1.418%	20	552	-73.381%
2025-08-08	1.4100	1.4100	1.4100	1.4100	-4.082%	25	562	-73.759%
2025-08-01	1.4600	1.4700	1.4600	1.4700	+2.797%	2	579	-74.830%
2025-07-31	1.4200	1.4300	1.4200	1.4300	+1.418%	12	580	-74.126%
2025-07-28	1.4200	1.4200	1.3600	1.4100	-2.759%	3	580	-73.759%
2025-07-25	1.4500	1.4500	1.4500	1.4500	+2.837%	1	580	-74.483%
2025-07-24	1.4100	1.4100	1.4100	1.4100	-6.000%	11	580	-73.759%
2025-07-22	1.5000	1.5000	1.5000	1.5000	-3.226%	10	569	-75.333%
2025-07-21	1.5500	1.5500	1.5500	1.5500	+4.027%	4	559	-76.129%
2025-07-10	1.4900	1.4900	1.4900	1.4900	-1.974%	2	555	-75.168%
2025-07-09	1.5200	1.5200	1.5200	1.5200	-3.797%	2	555	-75.658%
2025-07-08	1.5500	1.5800	1.5500	1.5800	-4.819%	17	553	-76.582%
2025-07-07	1.6600	1.6600	1.6600	1.6600	-7.778%	20	538	-77.711%
2025-07-01	1.8000	1.8000	1.8000	1.8000	+2.857%	17	518	-79.444%
2025-06-26	1.7500	1.7500	1.7500	1.7500	-10.714%	10	512	-78.857%
2025-06-17	2.0800	2.0800	1.9600	1.9600	-1.508%	2	502	-81.122%
2025-06-16	1.9900	1.9900	1.9900	1.9900	+0.505%	1	502	-81.407%
2025-06-12	2.0800	2.0800	1.9800	1.9800	0.000%	2	501	-81.313%
2025-06-11	2.0500	2.1300	1.9800	1.9800	-4.348%	4	501	-81.313%
2025-06-10	2.1000	2.1400	2.0600	2.0700	-5.909%	40	501	-82.126%
2025-06-09	2.2000	2.2000	2.2000	2.2000	-10.931%	1	488	-83.182%
2025-06-05	2.0200	2.5000	1.9200	2.4700	+28.646%	14	487	-85.020%
2025-06-04	1.9200	1.9200	1.9200	1.9200	+9.714%	25	493	-80.729%
2025-06-03	1.7700	1.8300	1.7500	1.7500	-5.914%	157	493	-78.857%
2025-06-02	1.9400	1.9400	1.8600	1.8600	-2.618%	13	388	-80.108%
2025-05-30	2.0000	2.0000	1.9100	1.9100	-2.051%	4	375	-80.628%
2025-05-28	2.0700	2.0700	1.9500	1.9500	+4.278%	2	375	-81.026%
2025-05-27	2.0300	2.0300	1.8700	1.8700	-8.333%	2	375	-80.214%
2025-05-23	2.1600	2.1600	2.0100	2.0400	+1.493%	6	375	-81.863%
2025-05-22	2.1600	2.1600	2.0100	2.0100	+5.236%	2	375	-81.592%
2025-05-21	2.0600	2.0600	1.9100	1.9100	-4.500%	2	375	-80.628%
2025-05-20	2.0800	2.0800	1.9600	2.0000	-2.439%	12	375	-81.500%
2025-05-16	2.0800	2.0800	2.0300	2.0500	-1.914%	8	366	-81.951%
2025-05-15	2.0900	2.0900	2.0900	2.0900	+0.481%	1	366	-82.297%
2025-05-14	2.0800	2.0800	2.0800	2.0800	-0.952%	14	367	-82.212%
2025-05-13	2.1000	2.1000	2.1000	2.1000	-13.223%	3	353	-82.381%
2025-05-09	2.4500	2.4500	2.4200	2.4200	-11.679%	32	353	-84.711%
2025-05-05	2.8000	2.8000	2.7400	2.7400	-2.837%	17	353	-86.496%
2025-05-01	2.8200	2.8200	2.8200	2.8200	-4.407%	10	338	-86.879%
2025-04-30	2.9500	2.9500	2.9500	2.9500	+3.873%	10	333	-87.458%
2025-04-28	2.8300	2.9300	2.8300	2.8400	-2.069%	31	328	-86.972%
2025-04-25	2.9100	2.9100	2.9000	2.9000	-11.585%	180	307	-87.241%
2025-04-23	3.3500	3.3500	3.2800	3.2800	-15.897%	7	278	-88.720%
2025-04-14	3.7500	3.9000	3.7000	3.9000	+0.775%	20	277	-90.513%
2025-04-11	4.2200	4.2200	3.8700	3.8700	-0.769%	42	275	-90.439%
2025-04-09	4.6600	4.7000	3.9000	3.9000	-20.408%	50	294	-90.513%
2025-04-07	4.5000	4.9000	4.5000	4.9000	+18.072%	10	305	-92.449%
2025-04-04	3.6000	4.1500	3.6000	4.1500	+23.881%	222	305	-91.084%
2025-04-03	3.3500	3.3500	3.3500	3.3500	+4.688%	3	220	-88.955%
2025-04-02	3.2500	3.2500	3.2000	3.2000	-3.030%	19	220	-88.438%
2025-04-01	3.5000	3.5000	3.2500	3.3000	-5.714%	31	204	-88.788%
2025-03-31	3.6000	3.6000	3.5000	3.5000	+2.941%	24	186	-89.429%
2025-03-28	3.2800	3.4100	3.2500	3.4000	+3.659%	288	173	-89.118%
2025-03-27	3.3000	3.3000	3.0700	3.2800	+4.127%	37	55	-88.720%
2025-03-26	3.2000	3.2700	3.1500	3.1500	+1.613%	6	18	-88.254%
2025-03-25	3.1500	3.1500	3.1000	3.1000	0.000%	2	14	-88.065%
2025-03-24	3.1100	3.1300	3.1000	3.1000	0.000%	13	13	-88.065%