Dark

TSLA20270617P85
TSLA Jun 17 2027 85.00 Put (TSLA270617P00085000)
option OPRA

EOD

Jul 27, 2026

0.9700+21.250%(+0.1700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.9700	0.9700	0.9700	0.9700	+21.250%	1	918	0.000%
2026-07-21	0.8000	0.8000	0.8000	0.8000	-1.235%	1	918	+21.250%
2026-07-15	0.8100	0.8100	0.8100	0.8100	-8.989%	41	918	+19.753%
2026-07-13	0.8900	0.8900	0.8900	0.8900	+4.706%	16	918	+8.989%
2026-07-07	0.8500	0.8500	0.8500	0.8500	-2.299%	20	902	+14.118%
2026-07-02	0.8700	0.8700	0.8700	0.8700	-6.452%	21	902	+11.494%
2026-07-01	0.9200	0.9300	0.9200	0.9300	-7.921%	52	902	+4.301%
2026-06-23	1.0100	1.0100	1.0100	1.0100	+2.020%	20	850	-3.960%
2026-06-17	0.9900	0.9900	0.9900	0.9900	-4.808%	20	850	-2.020%
2026-06-16	1.0400	1.0400	1.0400	1.0400	-3.704%	1	850	-6.731%
2026-06-15	1.0800	1.0800	1.0800	1.0800	-5.263%	1	850	-10.185%
2026-06-12	1.1900	1.1900	1.1200	1.1400	-4.202%	53	850	-14.912%
2026-06-04	1.1900	1.1900	1.1900	1.1900	-13.768%	50	850	-18.487%
2026-05-22	1.3800	1.3800	1.3800	1.3800	+2.985%	9	850	-29.710%
2026-05-21	1.3400	1.3400	1.3400	1.3400	-5.634%	1	850	-27.612%
2026-05-20	1.4500	1.4900	1.4200	1.4200	-12.346%	31	850	-31.690%
2026-04-21	1.6200	1.6200	1.6200	1.6200	-7.429%	2	850	-40.123%
2026-04-15	1.7500	1.7500	1.7500	1.7500	-2.778%	1	850	-44.571%
2026-04-14	1.8000	1.8000	1.8000	1.8000	-10.000%	1	850	-46.111%
2026-04-10	2.0000	2.0000	2.0000	2.0000	-11.111%	1	851	-51.500%
2026-03-30	2.2500	2.2500	2.2500	2.2500	+0.897%	1	851	-56.889%
2026-03-26	2.2300	2.2300	2.2300	2.2300	+8.252%	1	852	-56.502%
2026-03-24	2.0600	2.0600	2.0600	2.0600	-1.905%	1	852	-52.913%
2026-03-20	2.1000	2.1000	2.1000	2.1000	-5.405%	1	852	-53.810%
2026-03-09	2.2200	2.2200	2.2200	2.2200	+5.714%	1	852	-56.306%
2026-03-06	2.1000	2.1000	2.1000	2.1000	+7.692%	1	852	-53.810%
2026-01-29	1.9500	1.9500	1.9500	1.9500	+6.557%	1	852	-50.256%
2026-01-22	1.8300	1.8300	1.8300	1.8300	-2.139%	40	852	-46.995%
2026-01-20	1.8700	1.8700	1.8700	1.8700	0.000%	3	852	-48.128%
2026-01-16	1.8700	1.8700	1.8700	1.8700	-8.333%	22	852	-48.128%
2026-01-15	2.0400	2.0400	2.0400	2.0400	-0.971%	1	852	-52.451%
2026-01-13	2.0600	2.0600	2.0600	2.0600	-4.630%	58	852	-52.913%
2026-01-09	2.1900	2.1900	2.1600	2.1600	-12.195%	56	855	-55.093%
2026-01-06	2.4600	2.4600	2.4600	2.4600	-1.600%	2	855	-60.569%
2026-01-02	2.5300	2.5300	2.4900	2.5000	+1.215%	3	857	-61.200%
2025-12-31	2.4700	2.4700	2.4700	2.4700	-18.750%	3	857	-60.729%
2025-12-01	3.0400	3.0400	3.0400	3.0400	-8.157%	1	857	-68.092%
2025-11-17	3.3100	3.3100	3.3100	3.3100	-1.194%	1	856	-70.695%
2025-11-14	3.3500	3.3500	3.3500	3.3500	+9.836%	1	856	-71.045%
2025-11-12	3.0500	3.0500	3.0500	3.0500	-4.984%	1	856	-68.197%
2025-11-04	3.2100	3.2100	3.2100	3.2100	+16.304%	1	856	-69.782%
2025-10-23	2.9100	2.9200	2.7500	2.7600	-6.757%	57	855	-64.855%
2025-10-20	2.9600	2.9600	2.9600	2.9600	+3.497%	1	895	-67.230%
2025-09-26	2.8600	2.8600	2.8600	2.8600	-2.721%	1	895	-66.084%
2025-09-12	2.9400	2.9400	2.9400	2.9400	-3.607%	1	896	-67.007%
2025-09-11	3.0500	3.0500	3.0500	3.0500	-8.408%	1	896	-68.197%
2025-09-03	3.3300	3.3300	3.3300	3.3300	-3.478%	3	896	-70.871%
2025-08-29	3.4500	3.4500	3.4500	3.4500	0.000%	3	896	-71.884%
2025-08-25	3.4500	3.4500	3.4500	3.4500	+1.471%	1	896	-71.884%
2025-08-14	3.4000	3.4000	3.4000	3.4000	-2.857%	2	896	-71.471%
2025-07-31	3.5000	3.5500	3.5000	3.5000	-1.408%	103	896	-72.286%
2025-07-30	3.5500	3.6000	3.5400	3.5500	-0.560%	12	894	-72.676%
2025-07-29	3.4900	3.5700	3.4900	3.5700	+2.000%	3	893	-72.829%
2025-07-28	3.5400	3.5500	3.5000	3.5000	-2.778%	23	894	-72.286%
2025-07-25	3.6000	3.6000	3.6000	3.6000	-1.099%	20	895	-73.056%
2025-07-24	3.6500	3.6500	3.6000	3.6400	+0.552%	15	909	-73.352%
2025-07-23	3.6200	3.6200	3.6200	3.6200	-3.467%	21	906	-73.204%
2025-07-21	3.7500	3.7500	3.7500	3.7500	-1.832%	1	906	-74.133%
2025-07-17	3.8200	3.8200	3.8200	3.8200	+0.526%	1	905	-74.607%
2025-07-16	3.8500	3.8500	3.8000	3.8000	-0.524%	39	905	-74.474%
2025-07-11	3.8200	3.8200	3.8200	3.8200	+0.262%	1	906	-74.607%
2025-07-10	3.8400	3.8400	3.8100	3.8100	-3.544%	72	905	-74.541%
2025-07-09	4.0400	4.0800	3.9500	3.9500	-3.186%	74	905	-75.443%
2025-07-08	4.0300	4.0800	4.0300	4.0800	-3.546%	33	933	-76.225%
2025-07-03	4.2300	4.2300	4.2300	4.2300	-2.759%	31	933	-77.069%
2025-07-02	4.3300	4.3500	4.3300	4.3500	-0.685%	2	933	-77.701%
2025-06-30	4.3800	4.3800	4.3800	4.3800	-1.573%	31	933	-77.854%
2025-06-27	4.4700	4.4700	4.4500	4.4500	-4.301%	31	933	-78.202%
2025-06-26	4.6500	4.6500	4.6500	4.6500	-9.709%	5	905	-79.140%
2025-06-20	5.2500	5.2500	5.1500	5.1500	-0.962%	50	905	-81.165%
2025-06-16	5.1500	5.2000	5.1500	5.2000	-4.762%	34	880	-81.346%
2025-06-13	5.3800	5.4600	5.3800	5.4600	-9.000%	4	848	-82.234%
2025-06-09	6.0000	6.0000	6.0000	6.0000	0.000%	2	848	-83.833%
2025-06-06	5.9500	6.0000	5.9500	6.0000	-6.542%	16	848	-83.833%
2025-06-05	6.4200	6.4200	6.4200	6.4200	+28.400%	1	849	-84.891%
2025-05-30	5.0000	5.0000	5.0000	5.0000	0.000%	2	848	-80.600%
2025-05-29	5.0000	5.0500	5.0000	5.0000	-1.961%	4	848	-80.600%
2025-05-27	5.0400	5.1000	5.0400	5.1000	-2.857%	3	846	-80.980%
2025-05-23	5.2000	5.2500	5.2000	5.2500	+0.962%	4	843	-81.524%
2025-05-21	5.1000	5.2000	5.1000	5.2000	+1.961%	7	843	-81.346%
2025-05-20	5.1000	5.1000	5.1000	5.1000	-2.857%	1	838	-80.980%
2025-05-19	5.2500	5.2500	5.2500	5.2500	0.000%	16	838	-81.524%
2025-05-16	5.2500	5.2500	5.2500	5.2500	-1.869%	20	833	-81.524%
2025-05-14	5.3000	5.4000	5.2000	5.3500	-0.926%	26	833	-81.869%
2025-05-13	5.5500	5.5500	5.4000	5.4000	-14.961%	80	833	-82.037%
2025-05-09	6.3400	6.4000	6.0000	6.3500	-10.563%	1,396	861	-84.724%
2025-04-25	7.1000	7.1000	7.1000	7.1000	-24.868%	2	1,154	-86.338%
2025-04-22	9.4000	9.4500	9.3500	9.4500	-6.897%	3	1,155	-89.735%
2025-04-21	10.1200	10.1500	10.1000	10.1500	+1.399%	3	1,154	-90.443%
2025-04-14	10.0500	10.0500	9.9000	10.0100	-1.379%	150	1,154	-90.310%
2025-04-09	10.1500	10.1500	10.1500	10.1500	-17.814%	1	1,016	-90.443%
2025-04-08	10.2500	12.3500	9.9500	12.3500	+0.981%	33	1,016	-92.146%
2025-04-07	12.0400	12.7100	11.3100	12.2300	+40.575%	1,356	1,012	-92.069%
2025-04-02	8.7000	8.7000	8.7000	8.7000	+4.192%	2	106	-88.851%
2025-04-01	8.4600	8.4600	8.3500	8.3500	-11.170%	2	106	-88.383%
2025-03-31	9.4000	9.4000	9.4000	9.4000	+8.046%	7	105	-89.681%
2025-03-28	8.7000	8.7000	8.7000	8.7000	+9.710%	2	100	-88.851%
2025-03-27	7.7900	7.9300	7.7900	7.9300	+1.667%	4	99	-87.768%
2025-03-24	7.8500	7.9500	7.8000	7.8000	0.000%	98	96	-87.564%