Dark

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

EOD

Sep 18, 2026

0.1200-29.412%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.1200	0.1200	0.1200	0.1200	-29.412%	1	1,130	0.000%
2026-09-16	0.1700	0.1700	0.1700	0.1700	-5.556%	53	1,130	-29.412%
2026-09-15	0.1800	0.1800	0.1800	0.1800	+20.000%	10	1,130	-33.333%
2026-09-09	0.1200	0.1800	0.1200	0.1500	-6.250%	3	1,130	-20.000%
2026-09-08	0.1800	0.1900	0.1500	0.1600	0.000%	9	1,130	-25.000%
2026-09-03	0.1600	0.1600	0.1600	0.1600	-11.111%	7	1,129	-25.000%
2026-09-01	0.1800	0.1800	0.1800	0.1800	-18.182%	1	1,132	-33.333%
2026-08-26	0.2000	0.2200	0.2000	0.2200	+15.789%	5	1,132	-45.455%
2026-08-25	0.2000	0.2000	0.1900	0.1900	-13.636%	2	1,132	-36.842%
2026-08-24	0.2200	0.2200	0.2200	0.2200	0.000%	1	1,132	-45.455%
2026-08-21	0.2300	0.2300	0.2100	0.2200	+4.762%	3	1,132	-45.455%
2026-08-19	0.2200	0.2200	0.2100	0.2100	-19.231%	7	1,132	-42.857%
2026-08-18	0.2600	0.2600	0.2600	0.2600	+13.043%	10	1,135	-53.846%
2026-08-14	0.2200	0.2300	0.1800	0.2300	0.000%	163	1,133	-47.826%
2026-08-13	0.2400	0.2400	0.2300	0.2300	-4.167%	89	1,181	-47.826%
2026-08-12	0.2600	0.2600	0.2300	0.2400	-14.286%	304	1,237	-50.000%
2026-08-11	0.2900	0.3000	0.2800	0.2800	-6.667%	249	1,240	-57.143%
2026-08-10	0.3000	0.3000	0.2800	0.3000	-9.091%	50	1,153	-60.000%
2026-08-07	0.3300	0.3300	0.3300	0.3300	+3.125%	20	1,138	-63.636%
2026-08-06	0.3200	0.3200	0.3200	0.3200	-11.111%	1	1,118	-62.500%
2026-08-05	0.3600	0.3600	0.3600	0.3600	0.000%	30	1,118	-66.667%
2026-08-03	0.3600	0.3600	0.3600	0.3600	-2.703%	50	1,088	-66.667%
2026-07-31	0.4000	0.4100	0.3700	0.3700	-7.500%	300	1,038	-67.568%
2026-07-29	0.4300	0.4300	0.4000	0.4000	-2.439%	3	817	-70.000%
2026-07-28	0.4200	0.4200	0.4100	0.4100	+2.500%	9	816	-70.732%
2026-07-27	0.4000	0.4000	0.4000	0.4000	-4.762%	10	820	-70.000%
2026-07-24	0.4000	0.4200	0.3700	0.4200	+13.514%	9	814	-71.429%
2026-07-23	0.2500	0.3700	0.2500	0.3700	+23.333%	33	811	-67.568%
2026-07-20	0.3000	0.3000	0.3000	0.3000	-6.250%	1	797	-60.000%
2026-07-15	0.3200	0.3200	0.3200	0.3200	-5.882%	1	798	-62.500%
2026-07-14	0.3500	0.3500	0.3400	0.3400	-8.108%	4	798	-64.706%
2026-07-10	0.3400	0.3700	0.3400	0.3700	+15.625%	4	796	-67.568%
2026-07-09	0.3200	0.3200	0.3200	0.3200	+6.667%	2	794	-62.500%
2026-07-08	0.3200	0.3200	0.3000	0.3000	-16.667%	155	792	-60.000%
2026-07-07	0.2900	0.3600	0.2900	0.3600	-10.000%	14	696	-66.667%
2026-06-16	0.3800	0.4000	0.3800	0.4000	-13.043%	50	696	-70.000%
2026-06-12	0.5200	0.5200	0.4600	0.4600	-13.208%	416	1,058	-73.913%
2026-06-11	0.5100	0.5400	0.5100	0.5300	-3.636%	6	1,058	-77.358%
2026-06-09	0.5000	0.5500	0.5000	0.5500	-5.172%	29	1,059	-78.182%
2026-06-05	0.5200	0.5800	0.5200	0.5800	0.000%	9	1,058	-79.310%
2026-06-01	0.5500	0.5800	0.5500	0.5800	+5.455%	281	1,063	-79.310%
2026-05-29	0.5500	0.5500	0.5500	0.5500	-8.333%	2	845	-78.182%
2026-05-21	0.6000	0.6000	0.6000	0.6000	+9.091%	1	843	-80.000%
2026-05-20	0.5500	0.5500	0.5500	0.5500	-5.172%	1	843	-78.182%
2026-05-18	0.6000	0.6000	0.5800	0.5800	+5.455%	6	843	-79.310%
2026-05-11	0.5500	0.5500	0.5500	0.5500	+10.000%	30	843	-78.182%
2026-05-08	0.5000	0.5000	0.5000	0.5000	-19.355%	2	813	-76.000%
2026-05-06	0.6200	0.6200	0.6200	0.6200	-6.061%	1	813	-80.645%
2026-05-01	0.6600	0.6600	0.6600	0.6600	-2.941%	5	813	-81.818%
2026-04-17	0.7000	0.7000	0.6500	0.6800	-2.857%	12	813	-82.353%
2026-04-16	0.7000	0.7000	0.7000	0.7000	0.000%	8	824	-82.857%
2026-04-15	0.7000	0.7000	0.7000	0.7000	-2.778%	3	832	-82.857%
2026-04-14	0.7800	0.7800	0.7200	0.7200	+2.857%	6	830	-83.333%
2026-04-13	0.7000	0.7000	0.7000	0.7000	-25.532%	1	831	-82.857%
2026-04-06	0.9400	0.9400	0.9400	0.9400	+10.588%	1	831	-87.234%
2026-03-31	0.8500	0.8500	0.8500	0.8500	+21.429%	2	830	-85.882%
2026-03-24	0.7000	0.7000	0.7000	0.7000	-25.532%	1	830	-82.857%
2026-03-11	0.9400	0.9400	0.9400	0.9400	-6.000%	1	829	-87.234%
2026-03-09	1.0000	1.0000	1.0000	1.0000	+25.000%	1	828	-88.000%
2026-03-04	0.8000	0.8000	0.8000	0.8000	+2.564%	1	827	-85.000%
2026-02-24	0.7800	0.7800	0.7800	0.7800	-23.529%	1	828	-84.615%
2026-02-19	1.0200	1.0200	1.0200	1.0200	+12.088%	1	827	-88.235%
2026-02-05	0.8500	0.9300	0.8400	0.9100	+16.667%	74	827	-86.813%
2026-02-02	0.7800	0.7800	0.7800	0.7800	-2.500%	3	888	-84.615%
2026-01-30	0.8000	0.8000	0.8000	0.8000	-1.235%	1	888	-85.000%
2026-01-29	0.7000	0.8100	0.7000	0.8100	+8.000%	220	888	-85.185%
2026-01-28	0.7500	0.7500	0.7500	0.7500	0.000%	2	685	-84.000%
2026-01-22	0.7500	0.7500	0.7500	0.7500	0.000%	3	683	-84.000%
2026-01-16	0.7500	0.7500	0.7500	0.7500	+10.294%	2	681	-84.000%
2026-01-14	0.6800	0.6800	0.6800	0.6800	-15.000%	1	681	-82.353%
2026-01-12	0.8000	0.8000	0.8000	0.8000	-6.977%	19	680	-85.000%
2026-01-08	0.8600	0.8600	0.8600	0.8600	-7.527%	2	666	-86.047%
2026-01-07	0.9300	0.9300	0.9300	0.9300	+3.333%	1	666	-87.097%
2025-12-26	0.9000	0.9000	0.9000	0.9000	-6.250%	7	667	-86.667%
2025-12-24	0.9600	1.0000	0.9600	0.9600	-4.000%	41	686	-87.500%
2025-12-23	1.0000	1.0000	1.0000	1.0000	+1.010%	13	686	-88.000%
2025-12-22	0.9900	0.9900	0.9900	0.9900	-3.883%	10	686	-87.879%
2025-12-16	1.0200	1.1100	1.0200	1.0300	-6.364%	22	686	-88.350%
2025-12-15	0.9900	1.1000	0.9900	1.1000	+3.774%	11	685	-89.091%
2025-12-09	1.0600	1.0600	1.0600	1.0600	-12.397%	50	677	-88.679%
2025-12-04	1.2100	1.2100	1.2100	1.2100	+0.833%	5	627	-90.083%
2025-12-03	1.2400	1.2400	1.2000	1.2000	-0.826%	20	622	-90.000%
2025-12-02	1.2000	1.2100	1.2000	1.2100	-17.687%	62	602	-90.083%
2025-11-21	1.4900	1.5000	1.4700	1.4700	-3.922%	30	556	-91.837%
2025-11-07	1.4500	1.5300	1.4500	1.5300	+2.000%	25	547	-92.157%
2025-11-06	1.5000	1.5000	1.5000	1.5000	+3.448%	2	548	-92.000%
2025-11-05	1.4500	1.4500	1.4500	1.4500	+9.848%	50	548	-91.724%
2025-10-30	1.3200	1.3200	1.3200	1.3200	+14.783%	12	548	-90.909%
2025-10-27	1.1500	1.1500	1.1500	1.1500	-2.542%	12	548	-89.565%
2025-10-24	1.1800	1.1800	1.1800	1.1800	-4.065%	1	548	-89.831%
2025-10-23	1.2300	1.2300	1.2300	1.2300	-3.150%	1	548	-90.244%
2025-10-16	1.2700	1.2700	1.2700	1.2700	-9.286%	18	548	-90.551%
2025-10-10	1.4000	1.4000	1.4000	1.4000	+9.375%	5	548	-91.429%
2025-10-09	1.2800	1.2800	1.2800	1.2800	+2.400%	6	545	-90.625%
2025-10-02	1.2500	1.2500	1.2500	1.2500	+2.459%	5	551	-90.400%
2025-10-01	1.2200	1.2200	1.2200	1.2200	-1.613%	2	551	-90.164%
2025-09-29	1.2400	1.2400	1.2400	1.2400	+0.813%	13	551	-90.323%
2025-09-22	1.2300	1.2300	1.2300	1.2300	+7.895%	1	556	-90.244%
2025-09-18	1.1400	1.1400	1.1400	1.1400	-7.317%	12	555	-89.474%
2025-09-15	1.2300	1.2300	1.2300	1.2300	-6.107%	5	555	-90.244%
2025-09-11	1.3200	1.3200	1.2500	1.3100	0.000%	7	553	-90.840%
2025-09-03	1.3100	1.3100	1.3100	1.3100	-5.755%	1	553	-90.840%
2025-08-27	1.3900	1.3900	1.3900	1.3900	-1.418%	20	552	-91.367%
2025-08-08	1.4100	1.4100	1.4100	1.4100	-4.082%	25	562	-91.489%
2025-08-01	1.4600	1.4700	1.4600	1.4700	+2.797%	2	579	-91.837%
2025-07-31	1.4200	1.4300	1.4200	1.4300	+1.418%	12	580	-91.608%
2025-07-28	1.4200	1.4200	1.3600	1.4100	-2.759%	3	580	-91.489%
2025-07-25	1.4500	1.4500	1.4500	1.4500	+2.837%	1	580	-91.724%
2025-07-24	1.4100	1.4100	1.4100	1.4100	-6.000%	11	580	-91.489%
2025-07-22	1.5000	1.5000	1.5000	1.5000	-3.226%	10	569	-92.000%
2025-07-21	1.5500	1.5500	1.5500	1.5500	+4.027%	4	559	-92.258%
2025-07-10	1.4900	1.4900	1.4900	1.4900	-1.974%	2	555	-91.946%
2025-07-09	1.5200	1.5200	1.5200	1.5200	-3.797%	2	555	-92.105%
2025-07-08	1.5500	1.5800	1.5500	1.5800	-4.819%	17	553	-92.405%
2025-07-07	1.6600	1.6600	1.6600	1.6600	-7.778%	20	538	-92.771%
2025-07-01	1.8000	1.8000	1.8000	1.8000	+2.857%	17	518	-93.333%
2025-06-26	1.7500	1.7500	1.7500	1.7500	-10.714%	10	512	-93.143%
2025-06-17	2.0800	2.0800	1.9600	1.9600	-1.508%	2	502	-93.878%
2025-06-16	1.9900	1.9900	1.9900	1.9900	+0.505%	1	502	-93.970%
2025-06-12	2.0800	2.0800	1.9800	1.9800	0.000%	2	501	-93.939%
2025-06-11	2.0500	2.1300	1.9800	1.9800	-4.348%	4	501	-93.939%
2025-06-10	2.1000	2.1400	2.0600	2.0700	-5.909%	40	501	-94.203%
2025-06-09	2.2000	2.2000	2.2000	2.2000	-10.931%	1	488	-94.545%
2025-06-05	2.0200	2.5000	1.9200	2.4700	+28.646%	14	487	-95.142%
2025-06-04	1.9200	1.9200	1.9200	1.9200	+9.714%	25	493	-93.750%
2025-06-03	1.7700	1.8300	1.7500	1.7500	-5.914%	157	493	-93.143%
2025-06-02	1.9400	1.9400	1.8600	1.8600	-2.618%	13	388	-93.548%
2025-05-30	2.0000	2.0000	1.9100	1.9100	-2.051%	4	375	-93.717%
2025-05-28	2.0700	2.0700	1.9500	1.9500	+4.278%	2	375	-93.846%
2025-05-27	2.0300	2.0300	1.8700	1.8700	-8.333%	2	375	-93.583%
2025-05-23	2.1600	2.1600	2.0100	2.0400	+1.493%	6	375	-94.118%
2025-05-22	2.1600	2.1600	2.0100	2.0100	+5.236%	2	375	-94.030%
2025-05-21	2.0600	2.0600	1.9100	1.9100	-4.500%	2	375	-93.717%
2025-05-20	2.0800	2.0800	1.9600	2.0000	-2.439%	12	375	-94.000%
2025-05-16	2.0800	2.0800	2.0300	2.0500	-1.914%	8	366	-94.146%
2025-05-15	2.0900	2.0900	2.0900	2.0900	+0.481%	1	366	-94.258%
2025-05-14	2.0800	2.0800	2.0800	2.0800	-0.952%	14	367	-94.231%
2025-05-13	2.1000	2.1000	2.1000	2.1000	-13.223%	3	353	-94.286%
2025-05-09	2.4500	2.4500	2.4200	2.4200	-11.679%	32	353	-95.041%
2025-05-05	2.8000	2.8000	2.7400	2.7400	-2.837%	17	353	-95.620%
2025-05-01	2.8200	2.8200	2.8200	2.8200	-4.407%	10	338	-95.745%
2025-04-30	2.9500	2.9500	2.9500	2.9500	+3.873%	10	333	-95.932%
2025-04-28	2.8300	2.9300	2.8300	2.8400	-2.069%	31	328	-95.775%
2025-04-25	2.9100	2.9100	2.9000	2.9000	-11.585%	180	307	-95.862%
2025-04-23	3.3500	3.3500	3.2800	3.2800	-15.897%	7	278	-96.341%
2025-04-14	3.7500	3.9000	3.7000	3.9000	+0.775%	20	277	-96.923%
2025-04-11	4.2200	4.2200	3.8700	3.8700	-0.769%	42	275	-96.899%
2025-04-09	4.6600	4.7000	3.9000	3.9000	-20.408%	50	294	-96.923%
2025-04-07	4.5000	4.9000	4.5000	4.9000	+18.072%	10	305	-97.551%
2025-04-04	3.6000	4.1500	3.6000	4.1500	+23.881%	222	305	-97.108%
2025-04-03	3.3500	3.3500	3.3500	3.3500	+4.688%	3	220	-96.418%
2025-04-02	3.2500	3.2500	3.2000	3.2000	-3.030%	19	220	-96.250%
2025-04-01	3.5000	3.5000	3.2500	3.3000	-5.714%	31	204	-96.364%
2025-03-31	3.6000	3.6000	3.5000	3.5000	+2.941%	24	186	-96.571%
2025-03-28	3.2800	3.4100	3.2500	3.4000	+3.659%	288	173	-96.471%
2025-03-27	3.3000	3.3000	3.0700	3.2800	+4.127%	37	55	-96.341%
2025-03-26	3.2000	3.2700	3.1500	3.1500	+1.613%	6	18	-96.190%
2025-03-25	3.1500	3.1500	3.1000	3.1000	0.000%	2	14	-96.129%
2025-03-24	3.1100	3.1300	3.1000	3.1000	0.000%	13	13	-96.129%