Dark

TSLA20270617P510
TSLA Jun 17 2027 510.00 Put (TSLA270617P00510000)
option OPRA

EOD

Jul 29, 2026

210.57+2.253%(+4.64)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	210.5700	210.5700	210.5700	210.5700	+2.253%	2	494	0.000%
2026-07-27	206.3100	208.2500	205.5000	205.9300	+6.977%	60	492	+2.253%
2026-07-23	181.7200	192.5000	181.7200	192.5000	+28.763%	5	492	+9.387%
2026-07-17	149.5000	149.5000	149.5000	149.5000	+3.697%	2	492	+40.849%
2026-07-16	144.1700	144.1700	144.1700	144.1700	+0.924%	3	492	+46.057%
2026-07-13	142.8500	142.8500	142.8500	142.8500	+6.343%	2	495	+47.406%
2026-07-10	134.3300	134.3300	134.3300	134.3300	+7.533%	2	495	+56.756%
2026-07-01	127.3600	127.3600	124.9200	124.9200	-13.580%	2	495	+68.564%
2026-06-08	144.5500	144.5500	144.5500	144.5500	-3.556%	1	495	+45.673%
2026-06-05	148.2000	150.4400	148.2000	149.8800	+12.144%	6	495	+40.492%
2026-06-04	133.6500	133.6500	133.6500	133.6500	+3.045%	100	495	+57.553%
2026-06-01	129.7000	129.7000	129.7000	129.7000	+5.020%	10	395	+62.352%
2026-05-29	123.5000	123.5000	123.5000	123.5000	0.000%	1	395	+70.502%
2026-05-13	123.5000	123.5000	123.5000	123.5000	-5.581%	1	396	+70.502%
2026-05-12	130.8000	130.8000	130.8000	130.8000	+4.934%	1	396	+60.986%
2026-05-11	125.3000	125.3000	124.4500	124.6500	-4.042%	66	396	+68.929%
2026-05-08	130.7000	130.7000	129.0000	129.9000	-6.479%	8	333	+62.102%
2026-05-07	137.0000	140.4000	136.9500	138.9000	-5.510%	48	337	+51.598%
2026-05-06	149.7600	149.7600	147.0000	147.0000	-3.289%	8	303	+43.245%
2026-05-04	148.0000	152.0000	148.0000	152.0000	-0.654%	3	304	+38.533%
2026-05-01	153.0000	153.0000	153.0000	153.0000	-0.488%	1	302	+37.627%
2026-04-30	161.0000	161.0000	153.7500	153.7500	-4.503%	12	302	+36.956%
2026-04-24	161.0000	161.0000	161.0000	161.0000	-1.227%	1	298	+30.789%
2026-04-23	159.0800	163.0000	159.0800	163.0000	+7.012%	11	299	+29.184%
2026-04-20	152.3200	152.3200	152.3200	152.3200	+5.448%	2	296	+38.242%
2026-04-17	144.4500	144.4500	144.4500	144.4500	-4.185%	1	298	+45.774%
2026-04-15	152.0600	152.0600	150.7600	150.7600	-3.544%	6	297	+39.672%
2026-04-01	156.3000	156.3000	156.3000	156.3000	-8.457%	1	291	+34.722%
2026-03-30	170.7400	170.7400	170.7400	170.7400	+5.233%	4	290	+23.328%
2026-03-26	162.6000	162.6000	162.2500	162.2500	-0.289%	2	290	+29.781%
2026-03-20	162.4900	162.9100	162.4300	162.7200	+2.019%	68	289	+29.406%
2026-03-19	159.5000	159.5000	159.5000	159.5000	+6.618%	2	232	+32.019%
2026-03-17	149.6000	149.6000	149.6000	149.6000	-3.265%	8	232	+40.755%
2026-03-13	154.6500	154.6500	154.6500	154.6500	+0.422%	2	228	+36.159%
2026-03-06	154.0000	154.0000	154.0000	154.0000	+2.598%	2	228	+36.734%
2026-03-04	150.1000	150.1000	150.1000	150.1000	-3.130%	15	226	+40.286%
2026-03-02	160.4000	160.4000	154.9500	154.9500	+2.035%	2	226	+35.895%
2026-02-27	151.8600	151.8600	151.8600	151.8600	-2.591%	1	225	+38.661%
2026-02-06	155.9000	155.9000	155.9000	155.9000	+6.854%	2	226	+35.067%
2026-01-29	145.9000	145.9000	145.9000	145.9000	+2.964%	15	226	+44.325%
2026-01-28	141.7000	141.7000	141.7000	141.7000	+3.476%	1	236	+48.603%
2026-01-22	139.0500	139.1000	136.9400	136.9400	-5.883%	15	235	+53.768%
2026-01-20	145.5000	145.5000	145.5000	145.5000	+4.933%	3	234	+44.722%
2026-01-16	138.6000	138.6600	138.6000	138.6600	-5.416%	20	225	+51.861%
2026-01-09	146.6000	146.6000	146.6000	146.6000	+3.824%	5	225	+43.636%
2025-12-31	140.4000	141.2000	140.4000	141.2000	+0.857%	3	225	+49.129%
2025-12-30	138.2000	140.1500	138.1000	140.0000	+8.267%	49	225	+50.407%
2025-12-23	129.3600	129.4800	129.1000	129.3100	-1.889%	17	246	+62.841%
2025-12-17	131.7500	131.8000	131.7500	131.8000	-3.866%	2	248	+59.765%
2025-12-16	137.6000	137.6000	137.1000	137.1000	+0.440%	25	248	+53.589%
2025-12-15	136.5000	136.5000	136.5000	136.5000	-16.514%	4	228	+54.264%
2025-11-13	163.5000	163.5000	163.5000	163.5000	+0.307%	1	228	+28.789%
2025-11-07	163.0000	163.0000	163.0000	163.0000	+5.263%	1	228	+29.184%
2025-11-04	155.1500	155.1500	154.8500	154.8500	+5.183%	2	228	+35.983%
2025-10-28	147.2200	147.2200	147.2200	147.2200	0.000%	4	227	+43.031%
2025-10-27	147.2200	147.2200	147.2200	147.2200	-4.091%	1	224	+43.031%
2025-10-21	153.5000	153.5000	153.4700	153.5000	-5.393%	4	224	+37.179%
2025-10-16	162.2500	162.2500	162.2500	162.2500	+0.958%	20	222	+29.781%
2025-10-09	160.8000	160.8000	160.5900	160.7100	+3.484%	50	203	+31.025%
2025-10-06	155.3000	155.3000	155.3000	155.3000	-3.839%	1	178	+35.589%
2025-10-03	161.5000	161.5000	161.5000	161.5000	+2.312%	1	179	+30.384%
2025-10-02	157.8500	157.8500	157.8500	157.8500	-0.379%	1	180	+33.399%
2025-09-29	158.4500	158.4500	158.4500	158.4500	+0.699%	1	179	+32.894%
2025-09-24	157.3500	157.3500	157.3500	157.3500	-2.588%	18	179	+33.823%
2025-09-23	161.5300	161.5300	161.5300	161.5300	+2.073%	1	161	+30.360%
2025-09-22	158.2500	158.2500	158.2500	158.2500	-5.663%	1	160	+33.062%
2025-09-16	167.6100	167.7500	167.6100	167.7500	-3.124%	2	160	+25.526%
2025-09-15	167.7000	173.1600	167.7000	173.1600	-19.703%	2	159	+21.604%
2025-07-28	215.6500	215.6500	215.6500	215.6500	-2.948%	20	160	-2.356%
2025-07-16	222.2000	222.2000	222.2000	222.2000	-8.087%	10	140	-5.234%
2025-07-01	241.7500	241.7500	241.7500	241.7500	+7.492%	1	141	-12.898%
2025-06-30	225.6500	225.6500	224.9000	224.9000	+0.617%	25	142	-6.372%
2025-06-26	223.5200	223.5200	223.5200	223.5200	-0.834%	10	120	-5.794%
2025-06-25	225.4000	225.4000	225.4000	225.4000	-2.021%	15	110	-6.579%
2025-06-11	229.1500	230.0500	229.0600	230.0500	+0.196%	36	95	-8.468%
2025-06-10	229.6000	229.6000	229.6000	229.6000	-4.711%	1	113	-8.288%
2025-06-09	240.9500	240.9500	240.9500	240.9500	+14.357%	1	114	-12.608%
2025-05-28	210.7000	210.7000	210.7000	210.7000	-4.854%	75	113	-0.062%
2025-05-21	221.4500	221.4500	221.4500	221.4500	+0.404%	4	38	-4.913%
2025-05-20	220.5600	220.5600	220.5600	220.5600	-3.263%	1	36	-4.529%
2025-05-13	230.3000	230.3000	228.0000	228.0000	-8.687%	25	37	-7.645%
2025-05-08	249.6900	249.6900	249.6900	249.6900	-1.975%	1	23	-15.667%
2025-04-25	254.7200	254.7200	254.7200	254.7200	-5.921%	2	22	-17.333%
2025-04-23	270.7500	270.7500	270.7500	270.7500	-8.777%	11	23	-22.227%
2025-04-07	296.8000	296.8000	296.8000	296.8000	+14.462%	2	18	-29.053%
2025-04-02	259.3000	259.3000	259.3000	259.3000	-1.594%	1	18	-18.793%
2025-03-26	263.5000	263.5000	263.5000	263.5000	-0.284%	1	19	-20.087%
2025-03-24	264.2500	264.2500	264.2500	264.2500	-5.361%	1	19	-20.314%
2025-03-21	279.2200	279.2200	279.2200	279.2200	-5.844%	2	18	-24.586%
2025-03-11	296.5500	296.5500	296.5500	296.5500	+9.789%	1	17	-28.993%
2025-03-07	270.1100	270.1100	270.1100	270.1100	+5.253%	2	17	-22.043%
2025-03-05	256.6300	256.6300	256.6300	256.6300	+2.837%	1	17	-17.948%
2025-02-27	249.5500	249.5500	249.5500	249.5500	+1.045%	1	16	-15.620%
2025-02-26	240.9300	246.9700	240.9300	246.9700	+21.540%	3	15	-14.739%
2025-02-19	203.2000	203.2000	203.2000	203.2000	-1.765%	10	12	+3.627%
2025-02-18	206.8500	206.8500	206.8500	206.8500	+2.757%	10	12	+1.798%
2025-02-06	201.3000	201.3000	201.3000	201.3000	+2.349%	1	2	+4.605%
2025-02-04	196.6800	196.6800	196.6800	196.6800	0.000%	1	1	+7.062%