Dark

TSLA20270617P800
TSLA Jun 17 2027 800.00 Put (TSLA270617P00800000)
option OPRA

Inactive

Jul 23, 2026

482.68+19.727%(+79.53)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	482.6800	482.6800	482.6800	482.6800	+19.727%	1	185	0.000%
2026-03-17	404.3500	404.3500	403.1500	403.1500	-1.558%	4	185	+19.727%
2026-03-13	409.5300	409.5300	409.5300	409.5300	+4.180%	1	187	+17.862%
2026-03-11	393.1000	393.1000	393.1000	393.1000	-1.119%	8	188	+22.788%
2026-03-05	396.9000	397.6500	396.9000	397.5500	+0.139%	6	188	+21.414%
2026-03-04	397.0000	397.0000	397.0000	397.0000	+0.063%	1	191	+21.582%
2026-02-24	404.4300	404.4300	396.6000	396.7500	-2.681%	3	190	+21.658%
2026-02-23	400.1000	407.6800	400.1000	407.6800	+3.433%	15	192	+18.397%
2026-02-20	394.0500	394.1500	394.0500	394.1500	+0.793%	2	198	+22.461%
2026-02-18	390.5500	391.5500	390.4800	391.0500	-1.225%	57	199	+23.432%
2026-02-17	403.2000	403.3500	394.3500	395.9000	-1.272%	56	228	+21.920%
2026-02-04	401.0000	401.0000	401.0000	401.0000	+5.056%	1	255	+20.369%
2026-02-03	381.7000	381.7000	381.7000	381.7000	-0.235%	1	255	+26.455%
2026-01-21	382.9000	382.9000	382.6000	382.6000	+5.009%	2	255	+26.158%
2025-12-29	364.3500	364.3500	364.3500	364.3500	+1.996%	1	255	+32.477%
2025-12-16	357.2200	357.2200	357.2200	357.2200	-0.271%	5	256	+35.121%
2025-12-15	358.1900	358.1900	358.1900	358.1900	-3.510%	1	255	+34.755%
2025-12-10	371.2200	371.2200	371.2200	371.2200	-1.820%	1	256	+30.025%
2025-12-09	378.1000	378.1000	378.1000	378.1000	-1.081%	3	256	+27.659%
2025-12-08	382.2200	382.2300	382.2200	382.2300	+3.345%	3	259	+26.280%
2025-12-05	369.8600	369.8600	369.8600	369.8600	-2.617%	1	259	+30.503%
2025-12-03	379.8000	379.8000	379.8000	379.8000	-2.515%	15	258	+27.088%
2025-12-02	389.6000	389.6000	389.6000	389.6000	-0.141%	5	258	+23.891%
2025-11-28	390.1500	390.1500	390.1500	390.1500	-4.969%	5	258	+23.717%
2025-11-19	410.5500	410.5500	410.5500	410.5500	+11.366%	1	258	+17.569%
2025-11-03	365.7500	368.6500	365.7500	368.6500	-1.034%	7	254	+30.932%
2025-10-27	374.5000	374.5000	372.2200	372.5000	-3.038%	3	253	+29.579%
2025-10-20	384.1700	384.1700	384.1700	384.1700	-3.861%	2	253	+25.642%
2025-10-10	399.6000	399.6000	399.6000	399.6000	+1.499%	1	253	+20.791%
2025-10-09	393.7000	393.7000	393.7000	393.7000	+2.127%	1	254	+22.601%
2025-10-06	385.5000	385.5000	385.5000	385.5000	-3.868%	5	255	+25.209%
2025-10-03	401.0100	401.0100	401.0100	401.0100	+0.418%	1	250	+20.366%
2025-09-25	396.7000	399.3400	396.4000	399.3400	+1.549%	16	250	+20.869%
2025-09-23	393.2500	393.2500	393.2500	393.2500	+1.197%	15	250	+22.741%
2025-09-22	389.8000	391.0000	388.5500	388.6000	-3.259%	41	250	+24.210%
2025-09-18	401.6900	401.6900	401.6900	401.6900	-1.334%	8	239	+20.162%
2025-09-17	405.2400	407.1200	404.8800	407.1200	+1.110%	3	240	+18.560%
2025-09-16	406.0800	406.0800	402.6500	402.6500	-2.210%	5	241	+19.876%
2025-09-15	404.2100	411.7500	404.2100	411.7500	-2.429%	40	237	+17.226%
2025-09-12	437.6500	437.6500	422.0000	422.0000	-4.644%	10	236	+14.379%
2025-09-11	455.5700	455.5700	442.5500	442.5500	-2.214%	7	234	+9.068%
2025-09-10	452.5700	452.5700	452.5700	452.5700	-1.067%	8	236	+6.653%
2025-09-08	457.4500	457.4500	457.4500	457.4500	-2.369%	1	228	+5.515%
2025-09-04	468.5500	468.5500	468.5500	468.5500	+0.225%	1	227	+3.016%
2025-08-29	465.0000	467.5000	465.0000	467.5000	+2.786%	2	225	+3.247%
2025-08-27	455.7600	455.7600	454.8300	454.8300	-2.240%	3	225	+6.123%
2025-08-22	465.2500	465.2500	465.2500	465.2500	-3.575%	1	227	+3.746%
2025-08-20	480.0000	482.5000	480.0000	482.5000	+2.140%	30	226	+0.037%
2025-08-19	471.3500	472.3900	469.0000	472.3900	+0.884%	59	226	+2.178%
2025-08-18	469.5200	469.5200	468.2500	468.2500	+0.205%	75	168	+3.082%
2025-08-14	467.0000	467.2900	467.0000	467.2900	+0.655%	48	93	+3.293%
2025-08-13	464.2500	464.2500	464.2500	464.2500	-0.307%	1	138	+3.970%
2025-08-12	465.9500	465.9500	465.6800	465.6800	+1.136%	48	139	+3.651%
2025-08-11	462.7100	462.7100	460.4500	460.4500	-2.645%	3	91	+4.828%
2025-08-08	470.1000	472.9600	470.1000	472.9600	-3.993%	16	90	+2.055%
2025-08-04	490.3100	492.6300	489.5800	492.6300	-0.579%	18	90	-2.020%
2025-08-01	496.0000	497.4500	495.5000	495.5000	+0.640%	36	106	-2.587%
2025-07-31	491.5000	492.3500	491.5000	492.3500	+2.658%	10	92	-1.964%
2025-07-29	479.4200	479.6000	479.4200	479.6000	-1.526%	37	110	+0.642%
2025-07-25	487.2600	487.7300	487.0300	487.0300	-1.211%	35	97	-0.893%
2025-07-24	494.8300	496.0000	493.0000	493.0000	+4.593%	45	97	-2.093%
2025-07-23	471.8200	471.8200	471.3500	471.3500	-1.012%	52	77	+2.404%
2025-07-18	476.1700	476.1700	476.1700	476.1700	-1.750%	5	127	+1.367%
2025-07-16	490.0000	490.0000	484.6500	484.6500	-1.293%	7	122	-0.406%
2025-07-15	491.8800	491.8800	491.0000	491.0000	+0.598%	4	124	-1.695%
2025-07-14	488.4000	488.4000	488.0800	488.0800	-1.872%	47	123	-1.106%
2025-07-10	500.0900	500.0900	495.8300	497.3900	-1.427%	34	78	-2.957%
2025-07-09	505.1600	505.1600	504.5900	504.5900	+1.080%	14	81	-4.342%
2025-07-08	500.0700	500.0700	499.2000	499.2000	-0.160%	13	67	-3.309%
2025-07-01	500.0000	500.0000	500.0000	500.0000	+3.590%	1	63	-3.464%
2025-06-27	482.6700	482.6700	482.6700	482.6700	+0.598%	1	62	+0.002%
2025-06-26	479.8000	479.8000	479.8000	479.8000	-0.964%	1	62	+0.600%
2025-06-11	480.3400	484.5000	480.3400	484.4700	-1.129%	4	61	-0.369%
2025-06-10	490.0000	490.0000	490.0000	490.0000	-5.222%	2	59	-1.494%
2025-06-09	517.0000	517.0000	517.0000	517.0000	+2.598%	1	57	-6.638%
2025-06-06	503.9100	503.9100	503.9100	503.9100	+2.294%	6	56	-4.213%
2025-06-05	492.5100	492.6100	492.5100	492.6100	+3.143%	10	59	-2.016%
2025-06-04	477.6000	477.6000	477.6000	477.6000	+1.507%	10	52	+1.064%
2025-06-02	478.4000	478.4000	470.5100	470.5100	+0.955%	5	52	+2.587%
2025-05-30	457.7900	466.3400	457.7900	466.0600	+2.052%	62	52	+3.566%
2025-05-27	456.3900	456.6900	456.3900	456.6900	-3.560%	6	32	+5.691%
2025-05-21	473.3500	473.5500	473.3500	473.5500	+1.074%	2	26	+1.928%
2025-05-20	468.5400	468.5400	468.5200	468.5200	-0.932%	2	26	+3.022%
2025-05-19	474.7800	474.7800	471.1500	472.9300	+1.172%	6	25	+2.062%
2025-05-16	468.5000	468.5000	467.3000	467.4500	-0.500%	10	21	+3.258%
2025-05-15	468.9000	469.8000	468.4600	469.8000	-1.022%	4	17	+2.742%
2025-05-14	474.4000	474.6500	474.4000	474.6500	-2.962%	2	15	+1.692%
2025-05-12	488.0000	489.1600	488.0000	489.1400	-6.564%	9	14	-1.321%
2025-05-05	523.5000	523.5000	523.5000	523.5000	+1.516%	1	13	-7.798%
2025-04-28	515.6800	515.6800	515.6800	515.6800	-3.970%	1	12	-6.399%
2025-04-25	537.0000	537.0000	537.0000	537.0000	-6.779%	4	11	-10.115%
2025-04-21	576.0500	576.0500	576.0500	576.0500	+2.774%	1	9	-16.209%
2025-04-17	557.5600	560.5000	557.5600	560.5000	+2.281%	10	55	-13.884%
2025-04-15	544.0300	548.0000	544.0300	548.0000	-0.364%	3	55	-11.920%
2025-04-10	546.0000	550.0000	546.0000	550.0000	-0.551%	15	55	-12.240%
2025-04-09	568.0000	573.5000	553.0500	553.0500	-2.795%	3	40	-12.724%
2025-04-07	575.4500	584.8300	568.9500	568.9500	+1.147%	5	45	-15.163%
2025-04-04	563.2500	563.2500	562.5000	562.5000	+6.106%	4	43	-14.190%
2025-04-01	529.8500	530.1300	529.8500	530.1300	-1.523%	2	44	-8.951%
2025-03-28	537.9100	538.3300	537.9100	538.3300	+3.483%	4	44	-10.338%
2025-03-27	514.1000	520.2800	514.1000	520.2100	-0.647%	5	45	-7.214%
2025-03-25	526.4000	526.4000	523.6000	523.6000	-5.419%	7	43	-7.815%
2025-03-21	555.3400	555.3400	553.6000	553.6000	-2.707%	4	39	-12.811%
2025-03-19	567.4500	569.0000	566.9000	569.0000	+1.156%	4	38	-15.170%
2025-03-17	562.0000	562.5000	562.0000	562.5000	+1.917%	3	452	-14.190%
2025-03-14	551.3200	554.7000	551.3200	551.9200	-1.267%	22	451	-12.545%
2025-03-13	559.0000	559.0000	559.0000	559.0000	-1.237%	1	454	-13.653%
2025-03-11	573.0000	573.0000	566.0000	566.0000	-1.481%	3	454	-14.721%
2025-03-10	553.3500	579.2500	553.3500	574.5100	+6.786%	18	457	-15.984%
2025-03-07	544.0000	544.0000	538.0000	538.0000	+3.063%	12	452	-10.283%
2025-03-04	529.6500	538.0000	522.0100	522.0100	+1.067%	13	448	-7.534%
2025-03-03	506.8000	516.5000	506.8000	516.5000	+0.780%	10	439	-6.548%
2025-02-28	528.0000	528.0000	511.7800	512.5000	-0.350%	14	434	-5.819%
2025-02-27	518.0000	518.0000	511.2000	514.3000	+0.302%	11	437	-6.148%
2025-02-26	499.0000	513.0000	492.9000	512.7500	+1.776%	52	427	-5.864%
2025-02-25	478.0000	504.0000	478.0000	503.8000	+7.354%	24	389	-4.192%
2025-02-24	469.1000	469.2900	469.1000	469.2900	-0.011%	2	374	+2.853%
2025-02-21	470.0000	470.0000	469.3400	469.3400	+3.584%	4	374	+2.842%
2025-02-20	453.8500	456.0500	453.1000	453.1000	-0.734%	4	372	+6.528%
2025-02-18	455.4000	456.4500	455.4000	456.4500	-0.925%	22	370	+5.747%
2025-02-14	455.0000	460.7100	455.0000	460.7100	+0.726%	4	346	+4.769%
2025-02-13	457.3900	457.3900	457.3900	457.3900	-1.681%	1	345	+5.529%
2025-02-12	474.9000	474.9000	463.3200	465.2100	-2.174%	229	345	+3.755%
2025-02-11	461.2000	480.0000	461.2000	475.5500	+5.001%	33	118	+1.499%
2025-02-10	453.0200	453.0200	450.8000	452.9000	+1.798%	49	93	+6.575%
2025-02-07	442.7500	444.9000	439.4500	444.9000	-0.157%	70	48	+8.492%
2025-02-06	447.0000	447.0000	443.8700	445.6000	+1.561%	12	18	+8.321%
2025-02-05	438.7500	438.7500	438.7500	438.7500	+0.862%	1	6	+10.013%
2025-02-04	432.4000	435.0000	432.4000	435.0000	+5.001%	3	5	+10.961%
2025-01-31	416.0000	417.0100	414.2800	414.2800	0.000%	6	2	+16.511%