Dark

TSLA20270617P80
TSLA Jun 17 2027 80.00 Put (TSLA270617P00080000)
option OPRA

EOD

Jul 29, 2026

0.8700+33.846%(+0.2200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.8700	0.8700	0.8700	0.8700	+33.846%	1	582	0.000%
2026-07-22	0.6500	0.6500	0.6500	0.6500	-13.333%	4	582	+33.846%
2026-07-06	0.7500	0.7500	0.7500	0.7500	-1.316%	1	578	+16.000%
2026-07-01	0.7600	0.7600	0.7600	0.7600	-8.434%	5	578	+14.474%
2026-06-22	0.8300	0.8300	0.8300	0.8300	-2.353%	1	573	+4.819%
2026-06-16	0.8500	0.8500	0.8500	0.8500	-29.167%	1	574	+2.353%
2026-06-10	1.2100	1.2100	1.2000	1.2000	0.000%	16	574	-27.500%
2026-06-09	1.1300	1.2000	1.1300	1.2000	-4.000%	27	573	-27.500%
2026-06-05	1.2500	1.2500	1.2500	1.2500	+11.607%	1	550	-30.400%
2026-06-03	0.6200	1.1200	0.6200	1.1200	+1.818%	56	550	-22.321%
2026-06-02	1.1000	1.1000	1.1000	1.1000	-4.348%	1	594	-20.909%
2026-06-01	1.1500	1.1500	1.1500	1.1500	-3.361%	5	595	-24.348%
2026-05-28	1.1900	1.1900	1.1900	1.1900	-6.299%	3	590	-26.891%
2026-05-27	1.2700	1.2700	1.2700	1.2700	+4.959%	3	587	-31.496%
2026-05-26	1.2100	1.2100	1.2100	1.2100	-3.968%	3	584	-28.099%
2026-05-20	1.2600	1.2600	1.2600	1.2600	+5.000%	6	581	-30.952%
2026-05-19	1.2000	1.2000	1.2000	1.2000	+14.286%	25	583	-27.500%
2026-05-08	1.0500	1.0500	1.0500	1.0500	-12.500%	10	583	-17.143%
2026-05-07	1.2000	1.2000	1.2000	1.2000	+4.348%	50	573	-27.500%
2026-05-06	1.1500	1.1500	1.1500	1.1500	-7.258%	50	523	-24.348%
2026-05-01	1.2400	1.2400	1.2400	1.2400	-31.868%	30	493	-29.839%
2026-04-10	1.8200	1.8200	1.8200	1.8200	-6.186%	2	493	-52.198%
2026-04-09	1.9400	1.9400	1.9400	1.9400	-4.433%	3	493	-55.155%
2026-04-07	2.1000	2.1000	2.0300	2.0300	-0.976%	4	493	-57.143%
2026-04-02	2.0500	2.0500	2.0500	2.0500	+8.466%	7	494	-57.561%
2026-03-06	1.8800	1.8900	1.8800	1.8900	+5.000%	5	494	-53.968%
2026-02-26	1.8000	1.8000	1.8000	1.8000	+2.273%	5	489	-51.667%
2026-02-19	1.7600	1.7600	1.7600	1.7600	-8.333%	4	494	-50.568%
2026-02-13	1.9200	1.9200	1.9200	1.9200	+8.475%	2	490	-54.688%
2026-02-06	1.7700	1.7700	1.7700	1.7700	-11.055%	4	490	-50.847%
2026-02-05	1.9900	1.9900	1.9900	1.9900	+10.556%	1	490	-56.281%
2026-01-29	1.8000	1.8000	1.8000	1.8000	+2.857%	1	490	-51.667%
2026-01-20	1.7500	1.7500	1.7500	1.7500	-7.407%	7	490	-50.286%
2026-01-12	1.8900	1.8900	1.8900	1.8900	-6.436%	1	483	-53.968%
2026-01-08	2.0200	2.0200	2.0200	2.0200	-8.597%	1	484	-56.931%
2026-01-02	2.2400	2.2400	2.2100	2.2100	-10.163%	4	484	-60.633%
2025-12-17	2.4600	2.4600	2.4600	2.4600	0.000%	15	484	-64.634%
2025-12-16	2.5400	2.5400	2.4600	2.4600	-1.205%	8	469	-64.634%
2025-12-09	2.4900	2.4900	2.4900	2.4900	-19.677%	10	465	-65.060%
2025-11-20	3.1000	3.1000	3.1000	3.1000	+1.307%	10	455	-71.935%
2025-11-19	3.0600	3.0600	3.0600	3.0600	+0.328%	10	465	-71.569%
2025-11-07	3.0500	3.0500	3.0500	3.0500	-6.154%	10	455	-71.475%
2025-11-06	3.2500	3.2500	3.2500	3.2500	+19.485%	2	464	-73.231%
2025-10-22	2.7200	2.7200	2.7200	2.7200	-2.857%	2	462	-68.015%
2025-10-03	2.8000	2.8000	2.8000	2.8000	+1.449%	5	460	-68.929%
2025-10-02	2.7600	2.7600	2.7600	2.7600	+7.393%	2	456	-68.478%
2025-09-29	2.5700	2.5700	2.5700	2.5700	+2.800%	3	454	-66.148%
2025-09-24	2.5000	2.5000	2.5000	2.5000	+6.838%	1	454	-65.200%
2025-09-22	2.3400	2.3400	2.3400	2.3400	-6.773%	1	455	-62.821%
2025-09-15	2.5100	2.5100	2.5100	2.5100	-1.569%	1	455	-65.339%
2025-09-12	2.5500	2.5500	2.5500	2.5500	-8.273%	1	456	-65.882%
2025-09-11	2.7500	2.7800	2.7500	2.7800	-2.456%	2	457	-68.705%
2025-09-10	2.8500	2.8500	2.8500	2.8500	-3.061%	5	457	-69.474%
2025-09-03	2.9500	2.9500	2.9400	2.9400	-3.607%	2	457	-70.408%
2025-08-25	3.1000	3.1000	3.0500	3.0500	-6.154%	2	459	-71.475%
2025-08-20	3.2500	3.2500	3.2500	3.2500	+1.562%	2	458	-73.231%
2025-08-08	3.2000	3.2000	3.2000	3.2000	+1.587%	1	459	-72.813%
2025-08-07	3.1500	3.1500	3.1500	3.1500	-5.970%	1	458	-72.381%
2025-08-01	3.3500	3.3500	3.3500	3.3500	+6.349%	21	457	-74.030%
2025-07-31	3.1500	3.1500	3.1500	3.1500	-1.563%	1	455	-72.381%
2025-07-29	3.2000	3.2000	3.2000	3.2000	+3.896%	1	455	-72.813%
2025-07-28	3.1500	3.1500	3.0800	3.0800	-3.750%	5	455	-71.753%
2025-07-25	3.2000	3.2500	3.2000	3.2000	+2.236%	3	457	-72.813%
2025-07-24	3.1300	3.1300	3.1300	3.1300	-4.281%	1	458	-72.204%
2025-07-23	3.2700	3.2700	3.2700	3.2700	-0.909%	2	457	-73.394%
2025-07-22	3.3000	3.3000	3.3000	3.3000	-0.901%	2	456	-73.636%
2025-07-17	3.3300	3.3300	3.3300	3.3300	-3.478%	1	458	-73.874%
2025-07-16	3.4500	3.4500	3.4500	3.4500	0.000%	5	458	-74.783%
2025-07-15	3.4600	3.4600	3.4500	3.4500	+1.471%	2	458	-74.783%
2025-07-11	3.4500	3.4500	3.4000	3.4000	+0.890%	3	460	-74.412%
2025-07-10	3.3700	3.3700	3.3700	3.3700	-11.316%	2	461	-74.184%
2025-07-07	3.8800	3.8800	3.8000	3.8000	-12.644%	3	459	-77.105%
2025-07-01	4.3500	4.3500	4.3000	4.3500	+12.694%	96	473	-80.000%
2025-06-30	3.8600	3.8600	3.8600	3.8600	-4.691%	6	428	-77.461%
2025-06-27	4.0300	4.0500	4.0300	4.0500	-4.706%	3	434	-78.519%
2025-06-26	4.2500	4.2500	4.2500	4.2500	+2.657%	2	436	-79.529%
2025-06-24	4.1400	4.1400	4.1400	4.1400	-13.208%	15	436	-78.986%
2025-06-17	4.6700	4.7700	4.6700	4.7700	-2.053%	2	425	-81.761%
2025-06-13	4.7800	4.8700	4.7800	4.8700	+3.617%	4	425	-82.136%
2025-06-12	4.7000	4.7000	4.7000	4.7000	-12.150%	3	424	-81.489%
2025-06-09	5.3500	5.3500	5.3500	5.3500	0.000%	3	424	-83.738%
2025-06-06	5.2000	5.3500	5.2000	5.3500	+22.989%	60	421	-83.738%
2025-06-04	4.5000	4.5100	4.3500	4.3500	-14.706%	153	264	-80.000%
2025-05-12	5.1000	5.2000	5.1000	5.1000	-16.393%	3	264	-82.941%
2025-05-07	6.1000	6.1000	6.1000	6.1000	-0.813%	1	262	-85.738%
2025-05-05	6.1800	6.1800	6.1500	6.1500	-0.806%	3	263	-85.854%
2025-05-02	6.2000	6.2000	6.2000	6.2000	-4.615%	4	266	-85.968%
2025-04-28	6.5000	6.5000	6.5000	6.5000	-25.714%	2	266	-86.615%
2025-04-14	8.7900	8.7900	8.7000	8.7500	-1.685%	4	266	-90.057%
2025-04-11	8.9000	8.9000	8.9000	8.9000	+8.537%	70	266	-90.225%
2025-04-09	8.2000	8.2000	8.2000	8.2000	-24.074%	2	294	-89.390%
2025-04-07	10.5000	10.8000	10.5000	10.8000	+13.804%	8	292	-91.944%
2025-04-04	9.3000	9.4900	9.3000	9.4900	+32.727%	8	289	-90.832%
2025-04-02	7.2500	7.2500	7.1000	7.1500	-4.667%	22	287	-87.832%
2025-04-01	7.5400	7.5400	7.4000	7.5000	-9.420%	24	293	-88.400%
2025-03-31	8.6000	8.6000	8.2800	8.2800	+6.977%	25	273	-89.493%
2025-03-28	7.5900	7.7900	7.5900	7.7400	+9.477%	102	251	-88.760%
2025-03-27	6.9600	7.0700	6.9600	7.0700	-4.330%	11	211	-87.694%
2025-03-26	7.3900	7.3900	7.3900	7.3900	+4.823%	5	200	-88.227%
2025-03-25	7.1000	7.1500	7.0500	7.0500	+0.714%	28	199	-87.660%
2025-03-24	6.9500	7.0500	6.9500	7.0000	0.000%	174	171	-87.571%