Dark

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

Inactive

Jul 24, 2026

391.17+3.274%(+12.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	392.3800	392.3800	390.8900	391.1700	+3.274%	3	1	0.000%
2026-07-23	373.0000	378.7700	373.0000	378.7700	+14.782%	2	136	+3.274%
2026-07-20	326.0000	329.9900	326.0000	329.9900	+9.034%	2	666	+18.540%
2026-07-06	302.6500	302.6500	302.6500	302.6500	+7.190%	1	667	+29.248%
2026-07-01	278.0000	282.3500	278.0000	282.3500	-3.102%	9	667	+38.541%
2026-06-30	291.3900	291.3900	291.3900	291.3900	-9.323%	1	668	+34.243%
2026-06-26	321.3500	321.3500	321.3500	321.3500	-1.290%	1	667	+21.727%
2026-06-25	326.9500	326.9500	325.5500	325.5500	+1.661%	22	666	+20.157%
2026-06-24	319.0000	320.2300	319.0000	320.2300	-1.498%	2	666	+22.153%
2026-06-11	324.8500	325.1000	324.8500	325.1000	+7.294%	2	666	+20.323%
2026-06-09	297.0000	303.0000	297.0000	303.0000	-0.656%	2	668	+29.099%
2026-06-08	305.0000	305.0000	305.0000	305.0000	-3.073%	1	668	+28.252%
2026-06-05	315.2600	315.2600	314.6700	314.6700	+9.056%	8	667	+24.311%
2026-06-01	288.5400	288.5400	288.5400	288.5400	+5.855%	3	664	+35.569%
2026-05-28	276.8500	276.8500	271.9000	272.5800	-0.699%	5	664	+43.506%
2026-05-27	274.5000	274.5000	274.5000	274.5000	-2.132%	1	663	+42.503%
2026-05-26	280.4800	280.4800	280.4800	280.4800	-0.352%	2	663	+39.464%
2026-05-22	282.6700	285.0000	281.1500	281.4700	-5.136%	8	663	+38.974%
2026-05-20	296.0000	296.7100	293.5900	296.7100	-2.334%	23	657	+31.836%
2026-05-19	303.8000	303.8000	303.8000	303.8000	+12.008%	1	636	+28.759%
2026-05-14	271.2300	271.2300	271.2300	271.2300	+0.456%	1	636	+44.221%
2026-05-13	273.0000	273.0000	270.0000	270.0000	-3.616%	3	636	+44.878%
2026-05-12	272.0000	282.4000	272.0000	280.1300	+1.588%	4	636	+39.639%
2026-05-11	288.0000	288.0000	275.7500	275.7500	-3.174%	16	636	+41.857%
2026-05-08	282.0500	284.7900	282.0500	284.7900	-8.310%	5	622	+37.354%
2026-05-06	310.6800	310.6800	310.6000	310.6000	-6.536%	2	622	+25.940%
2026-04-27	332.3200	332.3200	332.3200	332.3200	+6.445%	1	621	+17.709%
2026-04-21	312.2000	312.2000	312.2000	312.2000	+2.223%	2	620	+25.295%
2026-04-17	312.2000	312.2500	305.4100	305.4100	-9.266%	16	620	+28.080%
2026-04-14	336.6000	336.6000	336.6000	336.6000	-5.661%	2	610	+16.212%
2026-04-10	356.8000	356.8000	356.8000	356.8000	-0.502%	2	611	+9.633%
2026-04-07	358.6000	358.6000	358.6000	358.6000	+1.630%	1	613	+9.083%
2026-04-06	352.7000	352.8500	352.7000	352.8500	+7.249%	2	613	+10.860%
2026-03-31	337.3400	337.3400	329.0000	329.0000	-4.734%	3	613	+18.897%
2026-03-30	345.3500	345.3500	345.3500	345.3500	+2.126%	1	610	+13.268%
2026-03-27	337.0000	338.1600	337.0000	338.1600	+2.815%	2	611	+15.676%
2026-03-26	328.9000	328.9000	328.9000	328.9000	+3.023%	1	611	+18.933%
2026-03-24	318.7500	319.2500	318.7500	319.2500	-1.225%	2	610	+22.528%
2026-03-19	323.5100	323.7100	323.2100	323.2100	+4.616%	40	611	+21.027%
2026-03-17	308.8800	308.9500	308.8800	308.9500	+0.964%	2	611	+26.613%
2026-03-12	306.0000	306.0000	306.0000	306.0000	+2.805%	1	612	+27.833%
2026-03-11	297.6500	297.6500	297.6500	297.6500	-2.410%	1	612	+31.419%
2026-03-10	305.0000	305.0000	305.0000	305.0000	-5.573%	1	613	+28.252%
2026-03-09	323.0000	323.0000	323.0000	323.0000	+4.598%	1	614	+21.105%
2026-03-05	304.0000	308.8000	304.0000	308.8000	-2.077%	2	614	+26.674%
2026-03-03	315.3500	315.3500	315.3500	315.3500	-2.377%	1	614	+24.043%
2026-02-05	322.6700	323.0300	322.6700	323.0300	+3.462%	2	614	+21.094%
2026-02-04	310.0000	312.2200	309.9400	312.2200	+6.017%	3	615	+25.287%
2026-02-03	294.5000	294.5000	294.5000	294.5000	+1.213%	1	615	+32.825%
2026-01-14	290.9700	290.9700	290.9700	290.9700	+1.970%	1	616	+34.437%
2026-01-09	285.3500	285.3500	285.3500	285.3500	-5.042%	2	615	+37.084%
2026-01-08	300.5000	300.5000	300.5000	300.5000	+7.065%	1	613	+30.173%
2026-01-05	280.4000	280.8300	280.4000	280.6700	-1.346%	3	613	+39.370%
2026-01-02	284.5000	284.5000	284.5000	284.5000	+7.561%	1	613	+37.494%
2025-12-23	264.5000	264.5000	264.5000	264.5000	+0.563%	2	612	+47.890%
2025-12-22	263.2000	263.2000	263.0200	263.0200	-3.550%	4	614	+48.723%
2025-12-18	272.2000	272.7000	272.2000	272.7000	+1.659%	2	611	+43.443%
2025-12-17	266.5000	268.2500	266.5000	268.2500	-0.538%	3	609	+45.823%
2025-12-16	269.7000	269.7000	269.7000	269.7000	-2.509%	1	606	+45.039%
2025-12-15	273.0300	276.6400	273.0300	276.6400	-5.078%	4	606	+41.400%
2025-12-08	291.4400	291.4400	291.4400	291.4400	-0.199%	400	605	+34.220%
2025-12-03	292.0200	292.0200	292.0200	292.0200	-2.803%	1	605	+33.953%
2025-12-02	300.4400	300.4400	300.4400	300.4400	-0.599%	1	605	+30.199%
2025-11-28	302.2500	302.2500	302.2500	302.2500	-4.412%	1	606	+29.419%
2025-11-17	316.2000	316.2000	316.2000	316.2000	+11.037%	1	606	+23.710%
2025-11-03	284.7700	284.7700	284.7700	284.7700	-2.739%	2	605	+37.363%
2025-10-31	292.7500	292.7900	292.7500	292.7900	-1.831%	40	605	+33.601%
2025-10-30	299.4000	299.4000	295.9500	298.2500	+2.951%	80	624	+31.155%
2025-10-27	289.7000	289.7000	289.7000	289.7000	-6.291%	1	598	+35.026%
2025-10-23	309.1500	309.1500	309.1500	309.1500	+1.554%	1	598	+26.531%
2025-10-17	304.1100	304.5000	303.9700	304.4200	+3.894%	400	597	+28.497%
2025-10-01	293.0100	293.0100	293.0100	293.0100	-2.977%	1	197	+33.501%
2025-09-24	304.7000	306.4000	302.0000	302.0000	-0.297%	58	198	+29.526%
2025-09-22	305.5000	305.5000	302.9000	302.9000	-3.716%	12	209	+29.142%
2025-09-19	314.5900	314.5900	314.5900	314.5900	+1.418%	1	199	+24.343%
2025-09-18	310.1900	310.1900	310.1900	310.1900	-2.624%	1	200	+26.107%
2025-09-15	318.0000	318.5500	316.0000	318.5500	-5.193%	3	200	+22.797%
2025-09-12	346.7500	346.7500	336.0000	336.0000	-8.159%	4	200	+16.420%
2025-09-05	365.8500	365.8500	365.8500	365.8500	-1.956%	2	200	+6.921%
2025-09-04	373.1500	373.1500	373.1500	373.1500	+2.895%	1	200	+4.829%
2025-08-27	361.2600	362.6500	361.2600	362.6500	-0.690%	3	199	+7.864%
2025-08-26	365.1700	365.1700	365.1700	365.1700	-7.676%	1	197	+7.120%
2025-08-04	395.7300	395.7300	395.2600	395.5300	+0.134%	100	197	-1.102%
2025-07-31	387.2000	395.0000	387.2000	395.0000	+2.226%	39	197	-0.970%
2025-07-29	386.4000	386.4000	386.4000	386.4000	-3.243%	1	196	+1.234%
2025-07-24	399.3500	399.3500	399.3500	399.3500	+2.766%	2	196	-2.048%
2025-07-16	389.6800	389.6800	388.6000	388.6000	-1.265%	20	195	+0.661%
2025-07-15	394.4900	394.7000	393.5800	393.5800	+0.480%	14	185	-0.612%
2025-06-12	391.1500	391.7000	391.1500	391.7000	-0.148%	2	181	-0.135%
2025-06-11	392.3400	392.4700	392.2700	392.2800	+3.608%	34	181	-0.283%
2025-06-02	378.6200	378.6200	378.6200	378.6200	+0.710%	1	164	+3.315%
2025-05-30	375.9500	375.9500	375.9500	375.9500	+1.419%	2	165	+4.048%
2025-05-27	370.9500	370.9500	370.6900	370.6900	-5.773%	11	165	+5.525%
2025-05-12	393.4000	393.4000	393.4000	393.4000	-6.489%	1	172	-0.567%
2025-05-08	420.3600	420.7000	417.3500	420.7000	-2.728%	58	171	-7.019%
2025-05-06	432.5000	432.5000	432.5000	432.5000	+3.486%	3	120	-9.556%
2025-04-28	416.9200	417.9300	416.9200	417.9300	-6.432%	3	120	-6.403%
2025-04-15	446.0800	446.6600	446.0800	446.6600	-1.519%	2	120	-12.423%
2025-04-14	451.0000	453.5500	451.0000	453.5500	+1.631%	3	120	-13.754%
2025-04-10	446.2700	446.2700	446.2700	446.2700	-3.863%	1	123	-12.347%
2025-04-04	460.0000	464.2000	460.0000	464.2000	+6.566%	6	123	-15.732%
2025-04-01	435.6000	435.6000	435.6000	435.6000	-1.457%	1	120	-10.200%
2025-03-28	442.1500	442.1500	442.0400	442.0400	+3.333%	4	119	-11.508%
2025-03-27	427.7800	427.7800	427.7800	427.7800	-2.110%	2	119	-8.558%
2025-03-26	437.0000	437.0000	437.0000	437.0000	-6.263%	1	119	-10.487%
2025-03-13	466.2000	466.2000	466.2000	466.2000	-1.477%	10	119	-16.094%
2025-03-11	473.1900	473.1900	473.1900	473.1900	-0.232%	1	119	-17.333%
2025-03-10	459.0000	475.0000	459.0000	474.2900	+6.307%	3	118	-17.525%
2025-03-07	451.4600	452.1000	446.1500	446.1500	+6.300%	30	117	-12.323%
2025-02-27	415.1000	419.7100	415.1000	419.7100	+3.158%	2	113	-6.800%
2025-02-26	406.8600	406.8600	406.8600	406.8600	+10.734%	10	111	-3.856%
2025-02-21	367.4200	367.4200	367.4200	367.4200	+0.038%	64	111	+6.464%
2025-02-20	361.2000	367.2800	361.2000	367.2800	+1.526%	148	111	+6.505%
2025-02-10	362.4700	362.4700	361.7600	361.7600	+7.699%	11	11	+8.130%
2025-01-31	335.9000	335.9000	335.9000	335.9000	0.000%	2	1	+16.454%