Dark

TSLA20270617P700
TSLA Jun 17 2027 700.00 Put (TSLA270617P00700000)
option OPRA

EOD

Sep 21, 2026

326.08-1.656%(-5.49)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	326.8900	326.8900	326.0800	326.0800	-1.656%	7	1	0.000%
2026-09-18	331.5700	331.5700	331.5700	331.5700	-0.202%	4	3	-1.656%
2026-09-17	332.2400	332.2400	332.2400	332.2400	-2.150%	4	1	-1.854%
2026-08-31	339.5400	339.5400	339.5400	339.5400	-2.108%	4	1	-3.964%
2026-08-28	346.8500	346.8500	346.8500	346.8500	-1.143%	5	1	-5.988%
2026-08-24	351.0600	351.0600	350.8600	350.8600	+3.882%	15	3	-7.063%
2026-08-21	337.7500	337.7500	337.7500	337.7500	-4.363%	15	16	-3.455%
2026-08-20	353.1600	353.1600	353.1600	353.1600	-0.099%	1	1	-7.668%
2026-08-14	353.6000	353.6000	353.3800	353.5100	-3.257%	4	1	-7.759%
2026-08-11	365.4100	365.4100	365.4100	365.4100	-1.493%	4	1	-10.763%
2026-08-10	372.2700	372.2700	370.9500	370.9500	-5.169%	5	1	-12.096%
2026-07-24	392.3800	392.3800	390.8900	391.1700	+3.274%	3	1	-16.640%
2026-07-23	373.0000	378.7700	373.0000	378.7700	+14.782%	2	136	-13.911%
2026-07-20	326.0000	329.9900	326.0000	329.9900	+9.034%	2	666	-1.185%
2026-07-06	302.6500	302.6500	302.6500	302.6500	+7.190%	1	667	+7.742%
2026-07-01	278.0000	282.3500	278.0000	282.3500	-3.102%	9	667	+15.488%
2026-06-30	291.3900	291.3900	291.3900	291.3900	-9.323%	1	668	+11.905%
2026-06-26	321.3500	321.3500	321.3500	321.3500	-1.290%	1	667	+1.472%
2026-06-25	326.9500	326.9500	325.5500	325.5500	+1.661%	22	666	+0.163%
2026-06-24	319.0000	320.2300	319.0000	320.2300	-1.498%	2	666	+1.827%
2026-06-11	324.8500	325.1000	324.8500	325.1000	+7.294%	2	666	+0.301%
2026-06-09	297.0000	303.0000	297.0000	303.0000	-0.656%	2	668	+7.617%
2026-06-08	305.0000	305.0000	305.0000	305.0000	-3.073%	1	668	+6.911%
2026-06-05	315.2600	315.2600	314.6700	314.6700	+9.056%	8	667	+3.626%
2026-06-01	288.5400	288.5400	288.5400	288.5400	+5.855%	3	664	+13.010%
2026-05-28	276.8500	276.8500	271.9000	272.5800	-0.699%	5	664	+19.627%
2026-05-27	274.5000	274.5000	274.5000	274.5000	-2.132%	1	663	+18.791%
2026-05-26	280.4800	280.4800	280.4800	280.4800	-0.352%	2	663	+16.258%
2026-05-22	282.6700	285.0000	281.1500	281.4700	-5.136%	8	663	+15.849%
2026-05-20	296.0000	296.7100	293.5900	296.7100	-2.334%	23	657	+9.899%
2026-05-19	303.8000	303.8000	303.8000	303.8000	+12.008%	1	636	+7.334%
2026-05-14	271.2300	271.2300	271.2300	271.2300	+0.456%	1	636	+20.223%
2026-05-13	273.0000	273.0000	270.0000	270.0000	-3.616%	3	636	+20.770%
2026-05-12	272.0000	282.4000	272.0000	280.1300	+1.588%	4	636	+16.403%
2026-05-11	288.0000	288.0000	275.7500	275.7500	-3.174%	16	636	+18.252%
2026-05-08	282.0500	284.7900	282.0500	284.7900	-8.310%	5	622	+14.498%
2026-05-06	310.6800	310.6800	310.6000	310.6000	-6.536%	2	622	+4.984%
2026-04-27	332.3200	332.3200	332.3200	332.3200	+6.445%	1	621	-1.878%
2026-04-21	312.2000	312.2000	312.2000	312.2000	+2.223%	2	620	+4.446%
2026-04-17	312.2000	312.2500	305.4100	305.4100	-9.266%	16	620	+6.768%
2026-04-14	336.6000	336.6000	336.6000	336.6000	-5.661%	2	610	-3.125%
2026-04-10	356.8000	356.8000	356.8000	356.8000	-0.502%	2	611	-8.610%
2026-04-07	358.6000	358.6000	358.6000	358.6000	+1.630%	1	613	-9.069%
2026-04-06	352.7000	352.8500	352.7000	352.8500	+7.249%	2	613	-7.587%
2026-03-31	337.3400	337.3400	329.0000	329.0000	-4.734%	3	613	-0.888%
2026-03-30	345.3500	345.3500	345.3500	345.3500	+2.126%	1	610	-5.580%
2026-03-27	337.0000	338.1600	337.0000	338.1600	+2.815%	2	611	-3.572%
2026-03-26	328.9000	328.9000	328.9000	328.9000	+3.023%	1	611	-0.857%
2026-03-24	318.7500	319.2500	318.7500	319.2500	-1.225%	2	610	+2.139%
2026-03-19	323.5100	323.7100	323.2100	323.2100	+4.616%	40	611	+0.888%
2026-03-17	308.8800	308.9500	308.8800	308.9500	+0.964%	2	611	+5.545%
2026-03-12	306.0000	306.0000	306.0000	306.0000	+2.805%	1	612	+6.562%
2026-03-11	297.6500	297.6500	297.6500	297.6500	-2.410%	1	612	+9.551%
2026-03-10	305.0000	305.0000	305.0000	305.0000	-5.573%	1	613	+6.911%
2026-03-09	323.0000	323.0000	323.0000	323.0000	+4.598%	1	614	+0.954%
2026-03-05	304.0000	308.8000	304.0000	308.8000	-2.077%	2	614	+5.596%
2026-03-03	315.3500	315.3500	315.3500	315.3500	-2.377%	1	614	+3.403%
2026-02-05	322.6700	323.0300	322.6700	323.0300	+3.462%	2	614	+0.944%
2026-02-04	310.0000	312.2200	309.9400	312.2200	+6.017%	3	615	+4.439%
2026-02-03	294.5000	294.5000	294.5000	294.5000	+1.213%	1	615	+10.723%
2026-01-14	290.9700	290.9700	290.9700	290.9700	+1.970%	1	616	+12.067%
2026-01-09	285.3500	285.3500	285.3500	285.3500	-5.042%	2	615	+14.274%
2026-01-08	300.5000	300.5000	300.5000	300.5000	+7.065%	1	613	+8.512%
2026-01-05	280.4000	280.8300	280.4000	280.6700	-1.346%	3	613	+16.179%
2026-01-02	284.5000	284.5000	284.5000	284.5000	+7.561%	1	613	+14.615%
2025-12-23	264.5000	264.5000	264.5000	264.5000	+0.563%	2	612	+23.282%
2025-12-22	263.2000	263.2000	263.0200	263.0200	-3.550%	4	614	+23.975%
2025-12-18	272.2000	272.7000	272.2000	272.7000	+1.659%	2	611	+19.575%
2025-12-17	266.5000	268.2500	266.5000	268.2500	-0.538%	3	609	+21.558%
2025-12-16	269.7000	269.7000	269.7000	269.7000	-2.509%	1	606	+20.905%
2025-12-15	273.0300	276.6400	273.0300	276.6400	-5.078%	4	606	+17.872%
2025-12-08	291.4400	291.4400	291.4400	291.4400	-0.199%	400	605	+11.886%
2025-12-03	292.0200	292.0200	292.0200	292.0200	-2.803%	1	605	+11.664%
2025-12-02	300.4400	300.4400	300.4400	300.4400	-0.599%	1	605	+8.534%
2025-11-28	302.2500	302.2500	302.2500	302.2500	-4.412%	1	606	+7.884%
2025-11-17	316.2000	316.2000	316.2000	316.2000	+11.037%	1	606	+3.125%
2025-11-03	284.7700	284.7700	284.7700	284.7700	-2.739%	2	605	+14.506%
2025-10-31	292.7500	292.7900	292.7500	292.7900	-1.831%	40	605	+11.370%
2025-10-30	299.4000	299.4000	295.9500	298.2500	+2.951%	80	624	+9.331%
2025-10-27	289.7000	289.7000	289.7000	289.7000	-6.291%	1	598	+12.558%
2025-10-23	309.1500	309.1500	309.1500	309.1500	+1.554%	1	598	+5.476%
2025-10-17	304.1100	304.5000	303.9700	304.4200	+3.894%	400	597	+7.115%
2025-10-01	293.0100	293.0100	293.0100	293.0100	-2.977%	1	197	+11.286%
2025-09-24	304.7000	306.4000	302.0000	302.0000	-0.297%	58	198	+7.974%
2025-09-22	305.5000	305.5000	302.9000	302.9000	-3.716%	12	209	+7.653%
2025-09-19	314.5900	314.5900	314.5900	314.5900	+1.418%	1	199	+3.652%
2025-09-18	310.1900	310.1900	310.1900	310.1900	-2.624%	1	200	+5.123%
2025-09-15	318.0000	318.5500	316.0000	318.5500	-5.193%	3	200	+2.364%
2025-09-12	346.7500	346.7500	336.0000	336.0000	-8.159%	4	200	-2.952%
2025-09-05	365.8500	365.8500	365.8500	365.8500	-1.956%	2	200	-10.871%
2025-09-04	373.1500	373.1500	373.1500	373.1500	+2.895%	1	200	-12.614%
2025-08-27	361.2600	362.6500	361.2600	362.6500	-0.690%	3	199	-10.084%
2025-08-26	365.1700	365.1700	365.1700	365.1700	-7.676%	1	197	-10.705%
2025-08-04	395.7300	395.7300	395.2600	395.5300	+0.134%	100	197	-17.559%
2025-07-31	387.2000	395.0000	387.2000	395.0000	+2.226%	39	197	-17.448%
2025-07-29	386.4000	386.4000	386.4000	386.4000	-3.243%	1	196	-15.611%
2025-07-24	399.3500	399.3500	399.3500	399.3500	+2.766%	2	196	-18.347%
2025-07-16	389.6800	389.6800	388.6000	388.6000	-1.265%	20	195	-16.089%
2025-07-15	394.4900	394.7000	393.5800	393.5800	+0.480%	14	185	-17.150%
2025-06-12	391.1500	391.7000	391.1500	391.7000	-0.148%	2	181	-16.753%
2025-06-11	392.3400	392.4700	392.2700	392.2800	+3.608%	34	181	-16.876%
2025-06-02	378.6200	378.6200	378.6200	378.6200	+0.710%	1	164	-13.877%
2025-05-30	375.9500	375.9500	375.9500	375.9500	+1.419%	2	165	-13.265%
2025-05-27	370.9500	370.9500	370.6900	370.6900	-5.773%	11	165	-12.034%
2025-05-12	393.4000	393.4000	393.4000	393.4000	-6.489%	1	172	-17.112%
2025-05-08	420.3600	420.7000	417.3500	420.7000	-2.728%	58	171	-22.491%
2025-05-06	432.5000	432.5000	432.5000	432.5000	+3.486%	3	120	-24.606%
2025-04-28	416.9200	417.9300	416.9200	417.9300	-6.432%	3	120	-21.977%
2025-04-15	446.0800	446.6600	446.0800	446.6600	-1.519%	2	120	-26.996%
2025-04-14	451.0000	453.5500	451.0000	453.5500	+1.631%	3	120	-28.105%
2025-04-10	446.2700	446.2700	446.2700	446.2700	-3.863%	1	123	-26.932%
2025-04-04	460.0000	464.2000	460.0000	464.2000	+6.566%	6	123	-29.754%
2025-04-01	435.6000	435.6000	435.6000	435.6000	-1.457%	1	120	-25.142%
2025-03-28	442.1500	442.1500	442.0400	442.0400	+3.333%	4	119	-26.233%
2025-03-27	427.7800	427.7800	427.7800	427.7800	-2.110%	2	119	-23.774%
2025-03-26	437.0000	437.0000	437.0000	437.0000	-6.263%	1	119	-25.382%
2025-03-13	466.2000	466.2000	466.2000	466.2000	-1.477%	10	119	-30.056%
2025-03-11	473.1900	473.1900	473.1900	473.1900	-0.232%	1	119	-31.089%
2025-03-10	459.0000	475.0000	459.0000	474.2900	+6.307%	3	118	-31.249%
2025-03-07	451.4600	452.1000	446.1500	446.1500	+6.300%	30	117	-26.912%
2025-02-27	415.1000	419.7100	415.1000	419.7100	+3.158%	2	113	-22.308%
2025-02-26	406.8600	406.8600	406.8600	406.8600	+10.734%	10	111	-19.854%
2025-02-21	367.4200	367.4200	367.4200	367.4200	+0.038%	64	111	-11.251%
2025-02-20	361.2000	367.2800	361.2000	367.2800	+1.526%	148	111	-11.218%
2025-02-10	362.4700	362.4700	361.7600	361.7600	+7.699%	11	11	-9.863%
2025-01-31	335.9000	335.9000	335.9000	335.9000	0.000%	2	1	-2.923%