Dark

TSLA20270617P70
TSLA Jun 17 2027 70.00 Put (TSLA270617P00070000)
option OPRA

EOD

Sep 16, 2026

0.2100-38.235%(-0.1300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.2100	0.2100	0.2100	0.2100	-38.235%	2	531	0.000%
2026-09-15	0.3400	0.3400	0.3400	0.3400	-2.857%	9	533	-38.235%
2026-09-14	0.2000	0.3600	0.2000	0.3500	+12.903%	106	533	-40.000%
2026-09-11	0.3900	0.3900	0.2000	0.3100	-6.061%	7	438	-32.258%
2026-09-10	0.2000	0.4500	0.2000	0.3300	+10.000%	121	441	-36.364%
2026-09-09	0.3500	0.3500	0.2500	0.3000	+2,900.000%	261	414	-30.000%
2026-09-08	0.0100	0.0100	0.0100	0.0100	-96.875%	1	236	+2,000.000%
2026-09-02	0.2900	0.3300	0.2900	0.3200	-42.857%	32	207	-34.375%
2026-08-19	0.5600	0.5600	0.5600	0.5600	+16.667%	1	207	-62.500%
2026-08-11	0.4900	0.4900	0.4800	0.4800	-5.882%	77	207	-56.250%
2026-08-10	0.5100	0.5100	0.5100	0.5100	-26.087%	60	254	-58.824%
2026-07-29	0.6500	0.6900	0.6500	0.6900	+1.471%	4	194	-69.565%
2026-07-28	0.6500	0.6800	0.6500	0.6800	+4.615%	3	192	-69.118%
2026-07-27	0.6500	0.6500	0.6500	0.6500	0.000%	1	191	-67.692%
2026-07-24	0.6300	0.6500	0.6300	0.6500	+8.333%	3	190	-67.692%
2026-07-23	0.6000	0.6000	0.6000	0.6000	+9.091%	1	189	-65.000%
2026-07-22	0.5500	0.5500	0.5500	0.5500	-5.172%	20	188	-61.818%
2026-07-17	0.5400	0.5800	0.5400	0.5800	-6.452%	5	188	-63.793%
2026-07-13	0.6200	0.6200	0.6200	0.6200	+3.333%	20	188	-66.129%
2026-07-06	0.6100	0.6100	0.6000	0.6000	-22.078%	2	188	-65.000%
2026-06-29	0.7700	0.7700	0.7700	0.7700	-19.792%	4	189	-72.727%
2026-06-10	0.9600	0.9600	0.9600	0.9600	+1.053%	6	193	-78.125%
2026-06-09	0.9500	0.9500	0.9500	0.9500	-2.062%	5	193	-77.895%
2026-05-07	0.9700	0.9700	0.9700	0.9700	-9.346%	1	193	-78.351%
2026-05-05	1.0700	1.0700	1.0700	1.0700	-13.008%	10	193	-80.374%
2026-05-04	1.2800	1.2800	1.2300	1.2300	+17.143%	6	203	-82.927%
2026-05-01	1.0500	1.0500	1.0500	1.0500	-7.080%	10	209	-80.000%
2026-04-28	1.1400	1.1400	1.1300	1.1300	-9.600%	30	209	-81.416%
2026-04-27	1.2500	1.2500	1.2500	1.2500	+6.838%	1	219	-83.200%
2026-04-23	1.1700	1.1800	1.1700	1.1700	+7.339%	70	218	-82.051%
2026-04-21	1.0900	1.0900	1.0900	1.0900	-9.167%	20	248	-80.734%
2026-04-15	1.2200	1.2200	1.2000	1.2000	-6.977%	113	248	-82.500%
2026-04-14	1.2900	1.2900	1.2900	1.2900	-16.774%	1	154	-83.721%
2026-04-08	1.5500	1.5500	1.5500	1.5500	-7.186%	2	155	-86.452%
2026-04-07	1.6700	1.6700	1.6700	1.6700	+11.333%	4	155	-87.425%
2026-03-20	1.5000	1.5000	1.5000	1.5000	+6.383%	1	155	-86.000%
2026-02-24	1.4100	1.4100	1.4100	1.4100	-6.000%	5	156	-85.106%
2026-02-13	1.5000	1.5000	1.5000	1.5000	+7.143%	10	156	-86.000%
2026-01-29	1.4000	1.4000	1.4000	1.4000	+6.061%	10	156	-85.000%
2026-01-16	1.3200	1.3200	1.3200	1.3200	-15.385%	2	146	-84.091%
2026-01-09	1.4000	1.5600	1.4000	1.5600	-10.345%	56	146	-86.538%
2026-01-02	1.7700	1.7700	1.7400	1.7400	-0.571%	56	189	-87.931%
2025-12-31	1.7500	1.7500	1.7500	1.7500	0.000%	1	145	-88.000%
2025-12-30	1.7200	1.7500	1.7200	1.7500	-12.500%	2	145	-88.000%
2025-12-09	2.0000	2.0000	2.0000	2.0000	-11.111%	1	143	-89.500%
2025-12-01	2.2500	2.2500	2.2500	2.2500	-4.255%	1	143	-90.667%
2025-11-26	2.3300	2.3500	2.3300	2.3500	-6.375%	2	145	-91.064%
2025-11-21	2.5100	2.5100	2.5100	2.5100	-0.397%	10	145	-91.633%
2025-11-20	2.4900	2.5200	2.4900	2.5200	+4.564%	11	155	-91.667%
2025-11-17	2.4100	2.4100	2.4100	2.4100	-4.743%	1	145	-91.286%
2025-11-14	2.5300	2.5300	2.5300	2.5300	+12.946%	75	145	-91.700%
2025-11-03	2.2200	2.2400	2.2200	2.2400	+2.283%	5	65	-90.625%
2025-10-30	2.1900	2.1900	2.1900	2.1900	+7.353%	1	65	-90.411%
2025-10-02	2.0400	2.0400	2.0400	2.0400	-0.488%	1	64	-89.706%
2025-09-25	2.0500	2.0500	2.0500	2.0500	+7.895%	1	64	-89.756%
2025-09-22	1.9000	1.9000	1.9000	1.9000	-1.554%	2	63	-88.947%
2025-09-16	1.9300	1.9300	1.9300	1.9300	-17.521%	1	61	-89.119%
2025-09-03	2.3400	2.3400	2.3400	2.3400	-2.905%	1	62	-91.026%
2025-08-29	2.4100	2.4100	2.4100	2.4100	-1.230%	1	62	-91.286%
2025-07-28	2.4400	2.4400	2.4400	2.4400	-7.224%	1	62	-91.393%
2025-07-22	2.6300	2.6300	2.6300	2.6300	-17.813%	1	62	-92.015%
2025-06-26	3.2000	3.2000	3.2000	3.2000	-5.882%	2	61	-93.438%
2025-06-02	3.4000	3.4000	3.4000	3.4000	-4.225%	1	60	-93.824%
2025-05-30	3.5500	3.5500	3.5500	3.5500	0.000%	4	59	-94.085%
2025-05-29	3.5500	3.5500	3.5500	3.5500	-1.389%	1	59	-94.085%
2025-05-28	3.6000	3.6000	3.6000	3.6000	+1.408%	1	60	-94.167%
2025-05-27	3.5500	3.5500	3.5500	3.5500	+2.899%	1	60	-94.085%
2025-05-20	3.6000	3.6000	3.4500	3.4500	-7.008%	4	61	-93.913%
2025-05-19	3.7100	3.7100	3.7100	3.7100	-1.330%	2	63	-94.340%
2025-05-15	3.7600	3.7600	3.7600	3.7600	-18.438%	2	65	-94.415%
2025-05-08	4.6100	4.6100	4.6100	4.6100	-3.958%	2	65	-95.445%
2025-05-05	4.8000	4.8000	4.8000	4.8000	-4.950%	2	65	-95.625%
2025-04-30	5.0500	5.0500	5.0500	5.0500	+1.000%	1	65	-95.842%
2025-04-29	5.0000	5.0000	5.0000	5.0000	+0.402%	1	65	-95.800%
2025-04-28	5.0500	5.1000	4.9800	4.9800	-2.353%	4	64	-95.783%
2025-04-25	5.1000	5.1000	5.1000	5.1000	-14.286%	2	63	-95.882%
2025-04-23	5.9500	5.9500	5.9500	5.9500	-15.603%	6	63	-96.471%
2025-04-21	7.0000	7.0500	6.9500	7.0500	+8.462%	3	66	-97.021%
2025-04-14	6.4500	6.5000	6.4500	6.5000	-22.619%	5	66	-96.769%
2025-04-07	8.4000	8.4000	8.4000	8.4000	+48.673%	3	61	-97.500%
2025-04-02	5.9000	5.9000	5.6500	5.6500	-1.739%	21	61	-96.283%
2025-04-01	6.1500	6.1500	5.7500	5.7500	-8.000%	22	60	-96.348%
2025-03-31	6.2500	6.2500	6.2500	6.2500	+2.459%	1	40	-96.640%
2025-03-28	6.0000	6.1400	6.0000	6.1000	+9.910%	52	40	-96.557%
2025-03-27	5.5500	5.5500	5.5500	5.5500	+0.909%	1	24	-96.216%
2025-03-25	5.4500	5.5000	5.4500	5.5000	+0.917%	24	25	-96.182%
2025-03-24	5.5000	5.5000	5.4500	5.4500	0.000%	4	4	-96.147%