Dark

TSLA20270617P550
TSLA Jun 17 2027 550.00 Put (TSLA270617P00550000)
option OPRA

EOD

Sep 15, 2026

194.66+1.890%(+3.61)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	194.6500	194.7000	194.6500	194.6600	+1.890%	6	1,033	0.000%
2026-09-11	191.0500	191.0500	191.0500	191.0500	+4.542%	1	1,033	+1.890%
2026-09-03	182.7500	182.7500	182.7500	182.7500	-9.052%	1	1,033	+6.517%
2026-09-01	200.6600	200.9400	200.6300	200.9400	-8.879%	54	1,058	-3.125%
2026-08-13	220.5200	220.5200	220.5200	220.5200	-1.112%	1	1,058	-11.727%
2026-08-12	223.0000	223.0000	223.0000	223.0000	+0.532%	1	1,059	-12.709%
2026-08-11	220.5100	221.8200	220.5100	221.8200	-1.850%	2	1,060	-12.244%
2026-08-07	225.9200	226.0000	225.9200	226.0000	-1.388%	2	1,061	-13.867%
2026-08-04	229.5000	229.5000	229.1800	229.1800	-0.685%	2	1,062	-15.062%
2026-08-03	230.7600	230.7600	230.7600	230.7600	-6.119%	1	1,063	-15.644%
2026-07-30	245.0000	245.8000	245.0000	245.8000	-1.087%	2	1,063	-20.806%
2026-07-29	245.5700	250.5700	245.5700	248.5000	+1.098%	12	1,062	-21.666%
2026-07-28	243.1500	245.8000	243.1500	245.8000	+0.787%	11	1,061	-20.806%
2026-07-27	240.0000	246.7300	240.0000	243.8800	+0.869%	345	1,060	-20.182%
2026-07-24	234.8200	245.0600	234.8200	241.7800	+3.688%	876	934	-19.489%
2026-07-23	232.0500	237.1000	229.3800	233.1800	+35.177%	571	545	-16.519%
2026-07-15	172.5000	172.5000	172.5000	172.5000	-0.519%	1	300	+12.846%
2026-07-14	173.4000	173.4000	173.4000	173.4000	-0.345%	1	301	+12.261%
2026-07-08	174.0000	174.0000	174.0000	174.0000	-2.275%	1	301	+11.874%
2026-07-02	154.8000	178.0500	154.8000	178.0500	+15.094%	8	303	+9.329%
2026-07-01	152.0000	154.7000	151.5000	154.7000	-14.260%	7	303	+25.831%
2026-06-18	180.4300	180.4300	180.4300	180.4300	+6.135%	4	307	+7.887%
2026-06-16	167.5000	172.5000	167.5000	170.0000	-9.574%	4	307	+14.506%
2026-06-10	188.0000	188.0000	188.0000	188.0000	+5.452%	2	307	+3.543%
2026-06-09	178.2800	178.2800	178.2800	178.2800	+1.630%	1	309	+9.188%
2026-06-05	175.4200	175.4200	175.4200	175.4200	+7.686%	1	310	+10.968%
2026-06-04	162.9000	162.9000	162.9000	162.9000	+0.463%	1	310	+19.497%
2026-06-02	162.1500	162.1500	162.1500	162.1500	+7.684%	1	310	+20.049%
2026-05-28	150.5800	150.5800	150.5800	150.5800	-1.194%	2	310	+29.273%
2026-05-14	152.5000	152.5000	152.4000	152.4000	+1.095%	4	308	+27.730%
2026-05-13	150.7500	150.7500	150.7500	150.7500	-6.944%	2	304	+29.128%
2026-05-08	162.0000	162.0000	162.0000	162.0000	-2.994%	1	304	+20.160%
2026-05-07	167.0000	167.0000	167.0000	167.0000	-6.443%	1	304	+16.563%
2026-05-04	178.5000	178.5000	178.5000	178.5000	-6.715%	3	304	+9.053%
2026-04-27	191.3500	191.3500	191.3500	191.3500	+4.723%	1	304	+1.730%
2026-04-21	182.7200	182.7200	182.7200	182.7200	+0.783%	10	303	+6.535%
2026-04-20	185.5000	185.5000	181.3000	181.3000	-9.953%	20	303	+7.369%
2026-04-14	201.2100	201.3400	201.2100	201.3400	-3.341%	12	313	-3.318%
2026-04-13	208.3000	208.3000	208.3000	208.3000	-3.386%	1	303	-6.548%
2026-04-10	215.6000	215.6000	215.6000	215.6000	+1.741%	1	303	-9.712%
2026-04-06	211.9100	211.9100	211.9100	211.9100	+3.573%	3	303	-8.140%
2026-04-02	204.0000	204.6000	204.0000	204.6000	+1.816%	5	300	-4.858%
2026-03-31	200.9500	200.9500	200.9500	200.9500	-1.161%	20	300	-3.130%
2026-03-27	203.3100	203.3100	203.3100	203.3100	+2.315%	2	290	-4.255%
2026-03-20	198.4000	198.7100	198.4000	198.7100	+11.855%	2	291	-2.038%
2026-03-04	177.6500	177.6500	177.6500	177.6500	+0.481%	1	291	+9.575%
2026-02-26	176.7900	176.8000	176.7900	176.8000	-1.603%	12	291	+10.102%
2026-02-20	179.6800	179.6800	179.6800	179.6800	-0.150%	5	300	+8.337%
2026-02-19	179.9500	179.9500	179.9500	179.9500	-3.253%	4	295	+8.174%
2026-02-17	186.0000	186.0000	186.0000	186.0000	+4.231%	1	298	+4.656%
2026-02-13	178.9600	178.9600	178.4500	178.4500	+0.028%	13	301	+9.084%
2026-02-03	178.3500	178.4000	178.3500	178.4000	+2.299%	3	301	+9.114%
2026-02-02	174.4700	174.4700	174.3900	174.3900	+3.019%	2	301	+11.623%
2026-01-21	169.2800	169.2800	169.2800	169.2800	-3.379%	1	302	+14.993%
2026-01-20	175.2000	175.2000	175.2000	175.2000	+1.683%	1	302	+11.107%
2026-01-14	170.0000	172.3000	170.0000	172.3000	-0.433%	7	301	+12.977%
2026-01-09	173.0500	173.0500	173.0500	173.0500	-1.143%	1	305	+12.488%
2026-01-08	175.8500	175.8500	175.0000	175.0500	-0.793%	18	306	+11.203%
2026-01-07	174.7000	176.4500	173.5000	176.4500	+3.922%	38	315	+10.320%
2026-01-05	169.7900	169.7900	169.7900	169.7900	+2.222%	1	335	+14.648%
2025-12-30	166.2000	166.2000	166.1000	166.1000	+7.009%	2	335	+17.194%
2025-12-23	155.3300	155.3300	155.2200	155.2200	+0.858%	3	335	+25.409%
2025-12-22	153.9000	153.9000	153.9000	153.9000	-3.025%	2	334	+26.485%
2025-12-19	158.7000	158.7000	158.7000	158.7000	-2.170%	1	334	+22.659%
2025-12-15	162.0500	162.5200	162.0500	162.2200	-7.409%	9	334	+19.998%
2025-12-11	175.3000	175.3000	175.2000	175.2000	-0.443%	2	331	+11.107%
2025-12-08	175.9800	175.9800	175.9800	175.9800	+2.810%	1	331	+10.615%
2025-12-05	171.1700	171.1700	171.1700	171.1700	-1.908%	1	332	+13.723%
2025-12-04	172.8300	174.5000	172.7700	174.5000	-0.428%	4	332	+11.553%
2025-12-03	176.0000	176.0000	175.2500	175.2500	-8.871%	4	331	+11.076%
2025-11-24	192.3100	192.3100	192.3100	192.3100	-8.424%	1	330	+1.222%
2025-11-21	210.0000	210.0000	210.0000	210.0000	+10.818%	8	331	-7.305%
2025-11-20	189.5000	189.5000	189.5000	189.5000	-5.345%	1	331	+2.723%
2025-11-18	203.0000	205.4900	200.2000	200.2000	+3.838%	5	330	-2.767%
2025-11-17	196.6000	196.6000	192.8000	192.8000	-5.675%	3	327	+0.965%
2025-11-13	192.1000	204.4000	192.1000	204.4000	+7.709%	4	326	-4.765%
2025-11-07	189.7700	189.7700	189.7700	189.7700	+8.273%	1	322	+2.577%
2025-10-29	175.2700	175.2700	175.2700	175.2700	-1.139%	1	321	+11.063%
2025-10-27	177.2900	177.2900	177.2900	177.2900	-4.503%	2	323	+9.798%
2025-10-24	185.1500	185.6500	185.1500	185.6500	+2.174%	4	323	+4.853%
2025-10-23	181.7000	181.7000	181.7000	181.7000	-3.454%	1	319	+7.133%
2025-10-15	188.4500	188.4500	188.2000	188.2000	-3.338%	23	319	+3.433%
2025-10-14	194.7000	194.7000	194.7000	194.7000	+5.300%	1	296	-0.021%
2025-10-10	184.9000	184.9000	184.9000	184.9000	+1.677%	2	295	+5.279%
2025-10-06	183.9000	183.9000	181.8500	181.8500	+1.253%	4	293	+7.044%
2025-10-02	179.4900	179.6000	179.4900	179.6000	-0.067%	19	290	+8.385%
2025-10-01	178.9800	179.7200	178.9800	179.7200	-2.220%	3	273	+8.313%
2025-09-30	187.2500	187.2500	183.8000	183.8000	-1.076%	111	273	+5.909%
2025-09-29	185.5000	185.8000	185.5000	185.8000	-0.375%	6	263	+4.769%
2025-09-26	187.0000	187.0000	186.5000	186.5000	-1.479%	2	262	+4.375%
2025-09-23	189.5000	189.5000	189.3000	189.3000	+0.451%	2	262	+2.831%
2025-09-22	188.4500	188.4500	188.4500	188.4500	-2.921%	14	262	+3.295%
2025-09-19	194.1200	194.1200	194.1200	194.1200	-2.300%	2	262	+0.278%
2025-09-17	197.0000	198.6900	197.0000	198.6900	-0.236%	2	262	-2.028%
2025-09-15	197.0000	199.1600	197.0000	199.1600	-5.184%	4	261	-2.259%
2025-09-12	210.0500	210.0500	210.0500	210.0500	-8.990%	2	259	-7.327%
2025-09-08	230.8000	230.8000	230.8000	230.8000	-1.410%	1	261	-15.659%
2025-09-05	234.1000	234.1000	234.1000	234.1000	-4.132%	1	260	-16.848%
2025-09-02	244.1900	244.1900	244.1900	244.1900	+3.725%	4	260	-20.283%
2025-08-28	235.4700	235.4700	235.4200	235.4200	-1.835%	2	260	-17.314%
2025-08-22	239.8200	239.8200	239.8200	239.8200	-5.303%	4	260	-18.831%
2025-08-20	251.3500	253.2500	251.3500	253.2500	+6.287%	2	264	-23.135%
2025-08-11	238.1000	238.2700	238.0500	238.2700	-5.729%	12	265	-18.303%
2025-08-06	256.4500	256.4500	252.7500	252.7500	-1.955%	21	259	-22.983%
2025-08-05	257.7700	257.7900	257.7700	257.7900	+3.323%	15	274	-24.489%
2025-07-30	249.5000	249.5000	249.5000	249.5000	-3.144%	10	261	-21.980%
2025-07-25	257.6000	257.6000	257.6000	257.6000	+3.263%	10	251	-24.433%
2025-07-21	250.2700	250.2700	249.4600	249.4600	-5.718%	4	241	-21.967%
2025-07-02	264.5900	264.5900	264.5900	264.5900	+2.993%	1	240	-26.430%
2025-06-26	256.9000	256.9000	256.9000	256.9000	+1.590%	1	240	-24.227%
2025-06-23	252.8100	252.8800	252.8100	252.8800	-4.635%	4	240	-23.023%
2025-06-10	265.1700	265.1700	265.1700	265.1700	-6.135%	1	238	-26.590%
2025-06-05	282.5000	282.5000	282.5000	282.5000	+14.861%	4	238	-31.094%
2025-06-03	248.0000	248.0000	245.9500	245.9500	-1.805%	13	238	-20.854%
2025-06-02	250.4700	250.4700	250.4700	250.4700	+1.714%	10	251	-22.282%
2025-05-30	248.1500	248.1500	246.2500	246.2500	-3.242%	96	245	-20.950%
2025-05-23	254.5000	254.5000	254.5000	254.5000	+2.629%	2	196	-23.513%
2025-05-20	247.9800	247.9800	247.9800	247.9800	-1.907%	1	196	-21.502%
2025-05-19	252.8000	252.8000	252.8000	252.8000	+0.417%	30	196	-22.998%
2025-05-16	251.2600	251.7500	251.2600	251.7500	-0.356%	4	166	-22.677%
2025-05-15	252.6500	252.6500	252.6500	252.6500	+1.454%	1	164	-22.953%
2025-05-14	249.9200	250.2000	249.0300	249.0300	-2.437%	68	164	-21.833%
2025-05-13	255.0000	255.2500	255.0000	255.2500	-3.314%	2	115	-23.738%
2025-05-12	265.1000	266.9500	264.0000	264.0000	-5.342%	31	115	-26.265%
2025-05-09	276.4000	278.9000	276.4000	278.9000	-0.641%	40	114	-30.204%
2025-05-02	281.4300	281.4300	280.7000	280.7000	-1.162%	48	104	-30.652%
2025-04-28	284.0000	284.0000	284.0000	284.0000	-3.500%	4	105	-31.458%
2025-04-25	294.3000	294.3000	294.3000	294.3000	-3.095%	2	105	-33.857%
2025-04-23	306.7000	306.7000	303.7000	303.7000	-4.692%	11	105	-35.904%
2025-04-22	318.6500	318.6500	318.6500	318.6500	+4.015%	6	102	-38.911%
2025-04-14	304.0000	308.5000	304.0000	306.3500	-1.999%	58	102	-36.458%
2025-04-10	309.0000	312.6000	309.0000	312.6000	+2.576%	40	81	-37.729%
2025-04-09	307.0000	307.1200	304.7500	304.7500	-4.736%	20	48	-36.125%
2025-04-08	314.9300	319.9000	314.9300	319.9000	+4.321%	5	38	-39.150%
2025-04-03	306.6500	306.6500	306.6500	306.6500	+5.089%	1	38	-36.520%
2025-04-02	293.2000	293.2000	291.8000	291.8000	-1.535%	11	38	-33.290%
2025-04-01	296.3500	296.3500	296.3500	296.3500	-2.581%	6	38	-34.314%
2025-03-28	304.2000	304.2000	304.2000	304.2000	+5.416%	2	32	-36.009%
2025-03-27	293.8800	293.8800	288.5700	288.5700	-0.132%	5	31	-32.543%
2025-03-25	293.5700	293.5700	288.9500	288.9500	-2.243%	10	26	-32.632%
2025-03-24	295.5800	295.5800	295.5800	295.5800	-5.992%	1	29	-34.143%
2025-03-21	314.4200	314.4200	314.4200	314.4200	-3.106%	2	30	-38.089%
2025-03-19	324.5000	324.5000	324.5000	324.5000	+1.232%	1	30	-40.012%
2025-03-13	317.9000	320.5500	317.9000	320.5500	-4.881%	16	22	-39.273%
2025-03-10	327.6700	337.0000	327.6700	337.0000	+10.702%	17	22	-42.237%
2025-03-06	301.5000	304.4200	301.5000	304.4200	+2.904%	3	21	-36.055%
2025-03-05	295.8300	295.8300	295.8300	295.8300	-1.939%	1	21	-34.199%
2025-03-04	301.6800	301.6800	301.6800	301.6800	+6.971%	2	20	-35.475%
2025-02-28	291.7500	291.7500	282.0200	282.0200	-1.361%	10	18	-30.977%
2025-02-27	285.9100	285.9100	285.9100	285.9100	+5.288%	1	15	-31.916%
2025-02-26	271.5500	271.5500	271.5500	271.5500	+5.559%	10	4	-28.315%
2025-02-11	256.1400	257.2500	256.1400	257.2500	+8.316%	2	4	-24.330%
2025-02-10	237.5000	237.5000	237.5000	237.5000	+3.171%	1	4	-18.038%
2025-02-06	230.2000	230.2000	230.2000	230.2000	+1.218%	1	3	-15.439%
2025-02-03	227.4300	227.4300	227.4300	227.4300	+6.840%	1	2	-14.409%
2025-01-31	212.8700	212.8700	212.8700	212.8700	0.000%	2	1	-8.555%