Dark

TSLA20270617P600
TSLA Jun 17 2027 600.00 Put (TSLA270617P00600000)
option OPRA

EOD

Sep 21, 2026

227.90-5.826%(-14.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	227.9000	227.9000	227.9000	227.9000	-5.826%	1	430	0.000%
2026-09-15	242.0000	242.0000	242.0000	242.0000	-0.432%	1	429	-5.826%
2026-09-14	243.0500	243.0500	243.0500	243.0500	+3.009%	1	429	-6.233%
2026-09-08	235.9500	235.9500	235.9500	235.9500	-5.241%	1	428	-3.412%
2026-09-04	249.0000	249.0000	249.0000	249.0000	+7.351%	1	428	-8.474%
2026-09-03	231.9500	231.9500	231.9500	231.9500	-6.502%	1	428	-1.746%
2026-09-01	247.3400	248.0800	247.3400	248.0800	+4.521%	7	435	-8.134%
2026-08-31	236.0500	237.3500	236.0500	237.3500	-1.881%	2	435	-3.981%
2026-08-24	241.9000	241.9000	241.9000	241.9000	+0.528%	1	435	-5.788%
2026-08-21	240.9900	240.9900	240.6300	240.6300	-5.820%	2	434	-5.290%
2026-08-19	255.5000	255.5000	255.5000	255.5000	-3.556%	2	432	-10.802%
2026-08-18	264.9200	264.9200	264.9200	264.9200	+1.459%	1	433	-13.974%
2026-08-17	261.1100	261.1100	261.1100	261.1100	-1.207%	1	433	-12.719%
2026-08-14	264.3000	264.3000	264.3000	264.3000	-4.492%	1	432	-13.772%
2026-08-04	276.7300	276.7300	276.7300	276.7300	-6.063%	1	432	-17.645%
2026-07-31	295.0400	295.0500	294.5900	294.5900	-0.159%	4	432	-22.638%
2026-07-29	298.7000	298.7000	295.0600	295.0600	+0.748%	12	433	-22.761%
2026-07-28	292.8700	292.8700	292.8700	292.8700	-0.384%	1	433	-22.184%
2026-07-27	288.6000	294.7000	288.6000	294.0000	+0.733%	93	458	-22.483%
2026-07-24	287.0000	293.3000	287.0000	291.8600	+3.552%	38	462	-21.915%
2026-07-23	279.9500	281.8500	279.9500	281.8500	+21.739%	19	446	-19.141%
2026-07-22	231.5200	231.5200	231.5200	231.5200	+3.122%	3	446	-1.564%
2026-07-21	224.5100	224.5100	224.5100	224.5100	-4.056%	1	449	+1.510%
2026-07-20	230.5500	234.0000	230.5500	234.0000	+3.940%	2	448	-2.607%
2026-07-17	225.1300	225.1300	225.1300	225.1300	+7.205%	1	448	+1.230%
2026-07-09	210.0000	210.0000	210.0000	210.0000	-3.793%	5	447	+8.524%
2026-07-08	218.2800	218.2800	218.2800	218.2800	+3.157%	3	447	+4.407%
2026-07-07	211.6000	211.6000	211.6000	211.6000	-4.253%	3	445	+7.703%
2026-07-02	200.0000	221.0000	200.0000	221.0000	+13.508%	4	443	+3.122%
2026-07-01	194.7000	194.7000	194.7000	194.7000	-5.417%	5	443	+17.052%
2026-06-29	218.6000	218.6000	205.8500	205.8500	-11.860%	24	438	+10.712%
2026-06-24	233.5500	233.5500	233.5500	233.5500	+3.035%	1	450	-2.419%
2026-06-23	224.1700	226.6700	224.1700	226.6700	+8.663%	3	451	+0.543%
2026-06-22	216.5000	216.5000	208.6000	208.6000	-4.378%	7	450	+9.252%
2026-06-18	225.0300	225.0300	218.1500	218.1500	+1.126%	2	443	+4.469%
2026-06-17	216.2800	216.2800	215.7200	215.7200	-1.655%	20	443	+5.646%
2026-06-11	219.3500	219.3500	219.3500	219.3500	+4.952%	1	443	+3.898%
2026-06-09	209.0000	209.0000	209.0000	209.0000	-1.878%	1	443	+9.043%
2026-06-08	213.0000	213.0000	213.0000	213.0000	+5.263%	1	443	+6.995%
2026-06-03	196.9600	202.3500	196.9600	202.3500	-1.293%	2	443	+12.627%
2026-06-01	200.0000	205.0000	200.0000	205.0000	+5.398%	19	443	+11.171%
2026-05-29	195.0000	195.0000	194.5000	194.5000	+1.971%	2	444	+17.172%
2026-05-27	192.0000	192.0000	190.7400	190.7400	-3.178%	11	444	+19.482%
2026-05-22	197.0000	197.0000	197.0000	197.0000	-10.860%	1	444	+15.685%
2026-05-19	221.0000	221.0000	221.0000	221.0000	+5.293%	6	443	+3.122%
2026-05-18	209.8900	209.8900	209.8900	209.8900	+4.788%	2	443	+8.581%
2026-05-15	200.3000	200.3000	200.3000	200.3000	+5.811%	1	443	+13.779%
2026-05-14	189.0000	189.3000	189.0000	189.3000	-6.287%	2	449	+20.391%
2026-05-12	199.0000	202.5000	199.0000	202.0000	+5.263%	5	448	+12.822%
2026-05-11	194.8000	194.8000	191.9000	191.9000	-2.663%	2	448	+18.760%
2026-05-08	197.8900	197.8900	197.1500	197.1500	-6.039%	25	446	+15.597%
2026-05-07	210.0700	210.0700	209.8200	209.8200	-4.249%	3	446	+8.617%
2026-05-06	219.5500	219.5500	219.1300	219.1300	-1.311%	19	446	+4.002%
2026-05-05	222.0400	222.0400	222.0400	222.0400	-0.742%	1	456	+2.639%
2026-05-04	223.7000	223.7000	223.7000	223.7000	+2.380%	10	455	+1.878%
2026-05-01	218.5000	218.5000	218.5000	218.5000	-9.543%	50	455	+4.302%
2026-04-27	241.5500	241.5500	241.5500	241.5500	+3.603%	5	455	-5.651%
2026-04-24	234.8500	235.0000	233.1500	233.1500	+2.709%	8	459	-2.252%
2026-04-22	227.0000	227.0000	227.0000	227.0000	+1.543%	1	464	+0.396%
2026-04-20	223.5500	223.5500	223.5500	223.5500	-2.380%	20	463	+1.946%
2026-04-16	227.0000	229.5000	227.0000	229.0000	+2.086%	50	463	-0.480%
2026-04-15	224.7000	224.7000	224.3200	224.3200	-9.226%	13	413	+1.596%
2026-04-14	248.2900	248.2900	247.1200	247.1200	-6.145%	5	404	-7.778%
2026-04-08	263.3000	263.3000	263.3000	263.3000	-0.642%	1	404	-13.445%
2026-04-07	259.0000	265.0000	258.9500	265.0000	+4.187%	3	404	-14.000%
2026-04-06	257.2000	258.1000	254.3500	254.3500	+2.917%	145	402	-10.399%
2026-04-02	244.8100	247.6700	242.2600	247.1400	+7.452%	111	493	-7.785%
2026-04-01	231.1000	231.1000	229.8000	230.0000	-3.321%	23	493	-0.913%
2026-03-31	245.5500	245.5500	237.9000	237.9000	-5.144%	72	483	-4.203%
2026-03-30	243.0000	250.8000	243.0000	250.8000	+3.083%	34	472	-9.131%
2026-03-27	243.2500	243.3000	243.2500	243.3000	+4.309%	2	460	-6.330%
2026-03-26	233.2500	233.2500	233.2500	233.2500	+2.191%	1	459	-2.294%
2026-03-25	228.2500	228.2500	228.2500	228.2500	-1.246%	1	458	-0.153%
2026-03-23	231.1300	231.1300	231.1300	231.1300	-2.760%	1	458	-1.397%
2026-03-20	237.6900	237.6900	237.6900	237.6900	+3.048%	5	458	-4.119%
2026-03-19	232.1800	232.2500	230.6600	230.6600	+4.395%	10	453	-1.197%
2026-03-17	220.9500	220.9500	220.9500	220.9500	-2.018%	1	444	+3.146%
2026-03-13	226.0000	226.0000	225.5000	225.5000	-1.679%	11	445	+1.064%
2026-03-03	229.3500	229.3500	229.3500	229.3500	+3.745%	1	455	-0.632%
2026-03-02	221.0700	221.0700	221.0700	221.0700	+0.041%	1	454	+3.090%
2026-02-26	220.7900	220.9800	220.7900	220.9800	+3.470%	20	453	+3.132%
2026-02-25	214.0000	214.0000	213.5700	213.5700	-5.729%	12	453	+6.710%
2026-02-23	226.5500	226.5500	226.5500	226.5500	+3.851%	1	453	+0.596%
2026-02-18	218.6300	218.6300	218.1500	218.1500	+2.317%	25	452	+4.469%
2026-02-13	213.2000	213.2300	213.2000	213.2100	-1.081%	11	461	+6.890%
2026-02-12	207.6200	215.5400	207.6200	215.5400	-1.943%	2	461	+5.734%
2026-02-09	219.8100	219.8100	219.8100	219.8100	-0.055%	2	460	+3.680%
2026-02-06	220.0500	220.0500	219.9300	219.9300	+1.678%	54	460	+3.624%
2026-02-03	210.5000	216.3000	210.5000	216.3000	+0.811%	2	460	+5.363%
2026-02-02	214.5600	214.5600	214.5600	214.5600	+2.872%	1	462	+6.217%
2026-01-30	205.5000	208.5700	205.5000	208.5700	-4.225%	14	461	+9.268%
2026-01-29	214.5000	217.7700	214.5000	217.7700	+4.022%	6	451	+4.652%
2026-01-28	209.3500	209.3500	209.3500	209.3500	-0.143%	1	445	+8.861%
2026-01-27	209.6500	209.6500	209.6500	209.6500	+4.694%	2	444	+8.705%
2026-01-22	200.2500	200.2500	200.2500	200.2500	-3.167%	1	445	+13.808%
2026-01-21	212.4100	212.4100	206.8000	206.8000	-1.345%	35	445	+10.203%
2026-01-14	209.6200	209.6200	209.6200	209.6200	+4.185%	1	449	+8.721%
2026-01-12	201.9300	201.9300	199.7800	201.2000	-5.531%	43	448	+13.270%
2026-01-08	212.9800	212.9800	212.9800	212.9800	+3.893%	1	466	+7.005%
2026-01-05	205.0000	205.0000	205.0000	205.0000	-3.004%	4	469	+11.171%
2026-01-02	210.6900	211.3500	210.6900	211.3500	+3.603%	4	469	+7.831%
2025-12-31	204.0000	204.0000	204.0000	204.0000	+1.568%	1	469	+11.716%
2025-12-30	200.7000	200.8500	200.6000	200.8500	-0.149%	4	469	+13.468%
2025-12-29	198.3600	201.1500	197.5000	201.1500	+6.722%	22	469	+13.299%
2025-12-23	189.4600	189.4600	188.4800	188.4800	+0.684%	12	489	+20.915%
2025-12-22	190.0500	190.0500	187.2000	187.2000	-3.803%	5	489	+21.741%
2025-12-19	194.6000	194.6000	194.6000	194.6000	+1.249%	1	491	+17.112%
2025-12-18	192.1800	192.2000	192.1800	192.2000	+0.209%	21	491	+18.574%
2025-12-17	192.2500	192.2500	191.1000	191.8000	-1.893%	4	472	+18.822%
2025-12-16	197.6500	197.6500	195.5000	195.5000	-5.533%	3	474	+16.573%
2025-12-10	206.9500	206.9500	206.9500	206.9500	-3.758%	1	473	+10.123%
2025-12-08	215.0300	215.0300	215.0300	215.0300	+3.719%	1	473	+5.985%
2025-12-05	207.3000	207.3200	207.3000	207.3200	-3.302%	2	472	+9.927%
2025-12-03	216.4000	216.4000	214.4000	214.4000	-2.943%	2	472	+6.297%
2025-12-02	220.9000	220.9000	220.9000	220.9000	-0.158%	1	471	+3.169%
2025-12-01	221.2500	221.2500	221.2500	221.2500	-0.270%	1	471	+3.006%
2025-11-28	221.8900	221.8900	221.8500	221.8500	-1.706%	3	470	+2.727%
2025-11-26	225.7000	225.7000	225.7000	225.7000	-5.565%	2	468	+0.975%
2025-11-14	239.0000	239.0000	239.0000	239.0000	+6.506%	1	468	-4.644%
2025-11-11	224.4000	224.4000	224.4000	224.4000	-2.861%	1	468	+1.560%
2025-11-07	231.0700	231.0700	231.0100	231.0100	+3.685%	4	468	-1.346%
2025-11-06	213.6500	222.8000	213.6500	222.8000	+3.628%	2	469	+2.289%
2025-11-04	215.0000	215.0000	215.0000	215.0000	+2.797%	1	469	+6.000%
2025-11-03	208.8000	209.7500	208.8000	209.1500	+0.072%	3	468	+8.965%
2025-10-28	209.0000	209.0000	209.0000	209.0000	-4.212%	4	468	+9.043%
2025-10-20	218.1900	218.1900	218.1900	218.1900	-5.770%	2	468	+4.450%
2025-10-10	231.5500	231.5500	231.5500	231.5500	+5.154%	1	468	-1.576%
2025-10-06	220.9000	220.9000	220.1400	220.2000	-5.103%	110	469	+3.497%
2025-10-03	232.0400	232.0400	232.0400	232.0400	+7.476%	5	441	-1.784%
2025-10-02	214.8000	215.9000	214.3500	215.9000	-3.852%	21	441	+5.558%
2025-09-30	224.5500	224.5500	224.5500	224.5500	+0.831%	1	442	+1.492%
2025-09-29	222.7000	222.7000	222.7000	222.7000	-1.373%	1	441	+2.335%
2025-09-24	225.8000	225.8000	225.8000	225.8000	-2.588%	2	441	+0.930%
2025-09-23	231.8000	231.8000	231.8000	231.8000	+1.989%	1	441	-1.682%
2025-09-22	224.6300	227.2800	224.4500	227.2800	-3.756%	3	440	+0.273%
2025-09-17	237.5000	237.5000	236.1500	236.1500	+0.489%	20	438	-3.494%
2025-09-15	234.0300	236.5000	234.0300	235.0000	-6.827%	3	438	-3.021%
2025-09-12	252.2200	252.2200	252.2200	252.2200	-6.930%	2	439	-9.642%
2025-09-10	271.2500	271.2500	271.0000	271.0000	-2.010%	12	440	-15.904%
2025-09-09	276.5600	276.5600	276.5600	276.5600	+0.022%	1	452	-17.595%
2025-09-08	274.4500	276.5000	272.2500	276.5000	+0.069%	65	452	-17.577%
2025-09-05	276.1300	276.3100	276.1300	276.3100	-2.502%	2	479	-17.520%
2025-09-04	282.5000	284.0000	282.5000	283.4000	-0.246%	3	479	-19.584%
2025-09-03	281.0000	284.1000	281.0000	284.1000	+1.562%	4	480	-19.782%
2025-08-29	279.7300	279.7300	279.7300	279.7300	+0.913%	1	479	-18.529%
2025-08-28	277.3500	280.5000	277.2000	277.2000	+1.050%	4	479	-17.785%
2025-08-27	274.2700	274.3200	274.2700	274.3200	-0.849%	2	480	-16.922%
2025-08-26	276.6700	276.6700	276.6700	276.6700	-0.047%	1	479	-17.627%
2025-08-25	278.6500	278.6500	276.8000	276.8000	-6.344%	2	479	-17.666%
2025-07-25	295.5000	295.5500	295.5000	295.5500	-2.824%	2	480	-22.890%
2025-07-24	305.1200	305.1200	304.1400	304.1400	+5.458%	2	479	-25.067%
2025-07-23	289.4000	289.4000	288.4000	288.4000	-1.114%	70	479	-20.978%
2025-07-22	291.8500	291.8500	291.6500	291.6500	+0.007%	40	409	-21.858%
2025-07-21	292.0000	292.0000	291.6000	291.6300	-1.709%	216	369	-21.853%
2025-07-17	296.7000	296.7000	296.7000	296.7000	-0.500%	10	155	-23.188%
2025-07-16	298.2800	298.2800	298.1900	298.1900	-6.582%	10	155	-23.572%
2025-07-07	319.2000	319.2000	319.2000	319.2000	+5.000%	1	154	-28.603%
2025-07-03	304.0000	304.0000	304.0000	304.0000	-1.698%	1	154	-25.033%
2025-07-02	309.2500	309.2500	309.2500	309.2500	+2.272%	1	154	-26.306%
2025-06-27	300.8400	302.3800	300.8400	302.3800	+1.805%	2	154	-24.631%
2025-06-25	297.0200	297.0200	297.0200	297.0200	+1.737%	1	155	-23.271%
2025-06-24	291.9500	291.9500	291.9500	291.9500	+2.045%	1	156	-21.939%
2025-06-23	286.2500	286.2500	286.1000	286.1000	-5.265%	38	156	-20.343%
2025-06-13	302.0000	302.0000	302.0000	302.0000	-1.468%	2	118	-24.536%
2025-06-12	306.5000	306.5000	306.5000	306.5000	-3.979%	1	119	-25.644%
2025-06-09	319.2000	319.2000	319.2000	319.2000	-0.412%	10	120	-28.603%
2025-06-06	322.7600	322.7600	318.5400	320.5200	-3.093%	26	130	-28.897%
2025-06-05	316.5000	340.0000	316.5000	330.7500	+17.051%	5	123	-31.096%
2025-05-30	282.5700	282.5700	282.5700	282.5700	-3.708%	2	123	-19.347%
2025-05-23	295.9300	295.9300	292.9500	293.4500	-1.856%	30	109	-22.338%
2025-05-22	299.0000	299.0000	299.0000	299.0000	+0.928%	1	109	-23.779%
2025-05-21	296.2500	296.2500	296.2500	296.2500	+1.455%	1	108	-23.072%
2025-05-20	291.8000	292.0000	291.8000	292.0000	-1.351%	3	107	-21.952%
2025-05-15	293.8000	296.0000	293.8000	296.0000	+1.214%	2	105	-23.007%
2025-05-14	290.9200	292.4500	290.9200	292.4500	-3.720%	14	103	-22.072%
2025-05-13	304.0200	304.0200	303.3500	303.7500	-1.010%	31	109	-24.971%
2025-05-12	307.5000	307.5000	306.8500	306.8500	-4.823%	30	82	-25.729%
2025-05-09	320.9900	322.4000	320.9900	322.4000	-2.628%	20	82	-29.311%
2025-05-08	331.1000	331.1000	331.1000	331.1000	-0.331%	10	77	-31.169%
2025-05-05	332.2000	332.2000	332.2000	332.2000	-2.107%	1	77	-31.397%
2025-04-30	339.3500	339.3500	339.3500	339.3500	+0.399%	10	78	-32.842%
2025-04-25	338.0000	338.0000	338.0000	338.0000	-3.221%	2	68	-32.574%
2025-04-24	349.2500	349.2500	349.2500	349.2500	-0.550%	1	69	-34.746%
2025-04-23	351.1800	351.1800	351.1800	351.1800	-7.181%	1	69	-35.105%
2025-04-21	378.3000	378.3500	378.3000	378.3500	+3.771%	2	68	-39.765%
2025-04-16	364.9200	364.9200	364.6000	364.6000	+1.320%	2	66	-37.493%
2025-04-14	359.8500	359.8500	359.8500	359.8500	+0.601%	1	65	-36.668%
2025-04-11	363.3500	363.4000	357.7000	357.7000	+0.323%	14	64	-36.287%
2025-04-10	356.1000	356.5500	356.1000	356.5500	-5.374%	2	58	-36.082%
2025-04-09	376.5000	376.8000	376.5000	376.8000	0.000%	3	57	-39.517%
2025-04-08	359.4000	377.0000	359.4000	376.8000	+0.213%	6	55	-39.517%
2025-04-07	379.0000	379.0000	376.0000	376.0000	+5.886%	2	49	-39.388%
2025-04-02	355.4000	355.4000	355.1000	355.1000	+2.216%	2	46	-35.821%
2025-04-01	348.7500	348.7500	347.4000	347.4000	-0.544%	4	46	-34.398%
2025-03-28	349.7400	350.0000	349.2500	349.3000	+2.947%	16	42	-34.755%
2025-03-27	334.3700	339.3000	334.3700	339.3000	-1.632%	5	35	-32.832%
2025-03-26	343.7800	344.9300	343.7800	344.9300	+4.089%	2	32	-33.929%
2025-03-25	339.5000	339.5000	331.3800	331.3800	-2.484%	7	31	-31.227%
2025-03-24	345.3800	345.3800	339.8200	339.8200	-10.574%	3	32	-32.935%
2025-03-18	380.0000	380.0000	380.0000	380.0000	+2.398%	1	32	-40.026%
2025-03-13	371.1000	371.1000	371.1000	371.1000	-2.930%	10	34	-38.588%
2025-03-10	364.7000	382.3000	364.7000	382.3000	+19.189%	8	34	-40.387%
2025-03-03	319.9100	320.8300	319.9100	320.7500	-1.728%	11	29	-28.948%
2025-02-28	326.3900	326.3900	326.3900	326.3900	+3.239%	2	19	-30.176%
2025-02-26	313.8000	316.1500	313.8000	316.1500	+0.101%	2	19	-27.914%
2025-02-25	317.9300	317.9300	315.8300	315.8300	+11.965%	2	19	-27.841%
2025-02-18	280.0500	282.0800	280.0500	282.0800	-0.652%	4	18	-19.207%
2025-02-13	285.0700	285.0700	283.9300	283.9300	-1.805%	2	15	-19.734%
2025-02-12	289.1500	289.1500	289.1500	289.1500	-2.865%	1	15	-21.183%
2025-02-11	297.0500	297.6800	297.0500	297.6800	+7.284%	3	15	-23.441%
2025-02-10	278.7700	278.7700	277.4700	277.4700	+2.015%	11	15	-17.865%
2025-02-07	272.2100	272.2100	271.9900	271.9900	-0.293%	8	4	-16.210%
2025-02-06	272.7900	272.7900	272.7900	272.7900	+1.371%	1	2	-16.456%
2025-02-05	269.1000	269.1000	269.1000	269.1000	0.000%	2	2	-15.310%