Dark

TSLA20270617P90
TSLA Jun 17 2027 90.00 Put (TSLA270617P00090000)
option OPRA

EOD

Jul 27, 2026

1.10+0.917%(+0.01)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.2500	1.2500	1.1000	1.1000	+0.917%	7	233	0.000%
2026-07-24	1.0600	1.0900	1.0600	1.0900	+11.224%	2	236	+0.917%
2026-07-23	0.9400	0.9800	0.9400	0.9800	+6.522%	2	234	+12.245%
2026-07-21	0.9200	0.9200	0.9200	0.9200	-3.158%	1	233	+19.565%
2026-07-20	0.9000	0.9500	0.9000	0.9500	+1.064%	2	234	+15.789%
2026-07-14	0.9400	0.9400	0.9400	0.9400	-18.261%	1	234	+17.021%
2026-07-08	1.1500	1.1500	1.1500	1.1500	+3.604%	1	233	-4.348%
2026-06-18	1.1000	1.1100	1.1000	1.1100	-19.565%	5	233	-0.901%
2026-06-03	1.3800	1.3800	1.3800	1.3800	-9.211%	1	233	-20.290%
2026-05-18	1.5000	1.5200	1.5000	1.5200	-19.577%	3	234	-27.632%
2026-04-16	1.8900	1.8900	1.8900	1.8900	-3.077%	6	231	-41.799%
2026-04-15	1.9500	1.9500	1.9500	1.9500	+1.036%	1	234	-43.590%
2026-04-14	1.9300	1.9300	1.9300	1.9300	-8.531%	3	235	-43.005%
2026-04-13	2.1100	2.1100	2.1100	2.1100	-11.715%	3	232	-47.867%
2026-03-31	2.4100	2.4100	2.3800	2.3900	+4.367%	44	229	-53.975%
2026-02-13	2.2500	2.2900	2.2500	2.2900	+10.628%	2	185	-51.965%
2026-01-29	2.0700	2.0700	2.0700	2.0700	+5.076%	1	185	-46.860%
2026-01-22	1.9700	1.9700	1.9700	1.9700	-28.881%	4	185	-44.162%
2026-01-02	2.7800	2.7800	2.7700	2.7700	-1.423%	80	181	-60.289%
2025-12-22	2.8100	2.8100	2.8100	2.8100	-10.794%	1	260	-60.854%
2025-12-05	3.1500	3.1500	3.1500	3.1500	-3.077%	2	260	-65.079%
2025-12-04	3.2300	3.2500	3.1500	3.2500	+1.562%	4	258	-66.154%
2025-12-03	3.2000	3.2000	3.2000	3.2000	-9.091%	1	259	-65.625%
2025-11-26	3.4000	3.5800	3.4000	3.5200	-3.825%	9	260	-68.750%
2025-11-24	3.6600	3.6600	3.6600	3.6600	-5.426%	10	260	-69.945%
2025-11-20	3.8700	3.8700	3.8700	3.8700	+3.753%	1	260	-71.576%
2025-11-19	3.6500	3.7300	3.6500	3.7300	-1.842%	20	259	-70.509%
2025-11-17	3.8000	3.8000	3.8000	3.8000	+7.042%	1	269	-71.053%
2025-11-13	3.4400	3.6000	3.4400	3.5500	+2.011%	22	268	-69.014%
2025-11-11	3.4800	3.4800	3.4800	3.4800	-1.972%	1	266	-68.391%
2025-11-10	3.5500	3.5500	3.5500	3.5500	+16.393%	1	265	-69.014%
2025-10-28	3.0500	3.0500	3.0500	3.0500	+1.667%	3	264	-63.934%
2025-10-24	3.0000	3.0000	3.0000	3.0000	-9.091%	7	264	-63.333%
2025-10-23	3.3000	3.3000	3.3000	3.3000	+1.538%	1	271	-66.667%
2025-10-21	3.2500	3.2500	3.2500	3.2500	-4.412%	2	272	-66.154%
2025-10-17	3.5000	3.5000	3.4000	3.4000	0.000%	11	274	-67.647%
2025-10-16	3.4000	3.4000	3.4000	3.4000	-2.857%	1	284	-67.647%
2025-10-15	3.5000	3.5000	3.5000	3.5000	0.000%	1	285	-68.571%
2025-10-13	3.5000	3.5000	3.5000	3.5000	+11.111%	80	286	-68.571%
2025-10-07	3.1500	3.1500	3.1500	3.1500	-5.970%	2	208	-65.079%
2025-10-06	3.3500	3.3500	3.3500	3.3500	+5.346%	3	208	-67.164%
2025-09-26	3.1800	3.1800	3.1800	3.1800	+2.581%	1	208	-65.409%
2025-09-25	3.1000	3.1000	3.1000	3.1000	-1.274%	1	209	-64.516%
2025-09-23	3.1400	3.1400	3.1400	3.1400	+9.028%	2	208	-64.968%
2025-09-18	2.9700	2.9700	2.8800	2.8800	-4.000%	2	210	-61.806%
2025-09-16	2.9500	3.0000	2.9500	3.0000	-3.226%	2	210	-63.333%
2025-09-15	3.1000	3.1000	3.1000	3.1000	-3.125%	1	210	-64.516%
2025-09-12	3.3500	3.3500	3.2000	3.2000	-6.158%	3	210	-65.625%
2025-09-11	3.4000	3.4100	3.4000	3.4100	-3.944%	7	210	-67.742%
2025-09-09	3.6000	3.6000	3.5500	3.5500	-4.054%	5	217	-69.014%
2025-09-03	3.7000	3.7000	3.7000	3.7000	-5.128%	4	219	-70.270%
2025-09-02	3.9000	3.9000	3.9000	3.9000	+1.299%	1	223	-71.795%
2025-08-25	3.8500	3.8500	3.8500	3.8500	0.000%	1	224	-71.429%
2025-08-15	3.7500	3.9000	3.7500	3.8500	-6.098%	64	225	-71.429%
2025-08-06	4.1000	4.1000	4.1000	4.1000	-2.381%	5	184	-73.171%
2025-08-05	4.2000	4.2000	4.2000	4.2000	0.000%	4	187	-73.810%
2025-08-04	4.2000	4.2000	4.2000	4.2000	-2.778%	3	187	-73.810%
2025-08-01	4.3000	4.3200	4.1500	4.3200	+5.366%	4	187	-74.537%
2025-07-31	4.0000	4.1000	4.0000	4.1000	+3.797%	27	187	-73.171%
2025-07-29	3.9500	3.9500	3.9500	3.9500	+0.765%	1	165	-72.152%
2025-07-28	3.9200	3.9200	3.9200	3.9200	-1.508%	21	165	-71.939%
2025-07-25	4.0100	4.0100	3.9500	3.9800	-4.096%	26	144	-72.362%
2025-07-24	4.0500	4.1500	4.0500	4.1500	+1.966%	2	119	-73.494%
2025-07-23	4.0700	4.0700	4.0700	4.0700	-1.691%	21	120	-72.973%
2025-07-18	4.1400	4.1400	4.1400	4.1400	-4.167%	15	141	-73.430%
2025-07-11	4.3200	4.3200	4.3200	4.3200	+1.647%	1	142	-74.537%
2025-07-10	4.3200	4.3200	4.2500	4.2500	-3.628%	72	142	-74.118%
2025-07-09	4.5300	4.5500	4.4100	4.4100	-3.077%	74	142	-75.057%
2025-07-08	4.7600	4.7600	4.5500	4.5500	-12.162%	37	172	-75.824%
2025-07-07	5.2400	5.2400	5.0800	5.1800	+8.824%	11	142	-78.764%
2025-07-03	4.7600	4.7600	4.7600	4.7600	-12.015%	31	171	-76.891%
2025-07-01	5.3800	5.4100	5.3800	5.4100	+10.861%	11	171	-79.667%
2025-06-30	4.8800	4.8800	4.8800	4.8800	-3.366%	31	161	-77.459%
2025-06-27	5.0200	5.0500	5.0000	5.0500	-0.786%	34	130	-78.218%
2025-06-26	5.2000	5.2000	5.0900	5.0900	-3.598%	17	128	-78.389%
2025-06-25	5.1500	5.3300	5.1500	5.2800	+2.128%	42	111	-79.167%
2025-06-24	5.1700	5.1700	5.1700	5.1700	-1.524%	15	71	-78.723%
2025-06-23	5.5000	5.5000	5.2000	5.2500	-12.935%	11	56	-79.048%
2025-06-17	5.8800	6.0300	5.8800	6.0300	-14.103%	2	45	-81.758%
2025-06-09	7.0200	7.0200	7.0200	7.0200	+28.807%	1	45	-84.330%
2025-06-03	5.4500	5.4500	5.4500	5.4500	-5.217%	4	45	-79.817%
2025-06-02	5.7500	5.7500	5.7500	5.7500	-11.810%	4	45	-80.870%
2025-05-12	6.5300	6.5300	6.5200	6.5200	-7.518%	6	41	-83.129%
2025-05-09	7.0300	7.0500	7.0300	7.0500	-14.545%	8	44	-84.397%
2025-04-30	8.2500	8.2500	8.2500	8.2500	+0.856%	1	40	-86.667%
2025-04-28	8.1000	8.1800	8.1000	8.1800	-0.848%	4	41	-86.553%
2025-04-25	8.2500	8.2500	8.2500	8.2500	-9.041%	2	43	-86.667%
2025-04-24	9.0700	9.0700	9.0700	9.0700	-2.473%	3	44	-87.872%
2025-04-23	9.2500	9.3000	9.2000	9.3000	-17.845%	6	41	-88.172%
2025-04-21	11.2600	11.3500	11.2500	11.3200	+5.302%	7	37	-90.283%
2025-04-16	10.5000	10.8000	10.5000	10.7500	+6.436%	8	40	-89.767%
2025-04-15	10.0000	10.1000	10.0000	10.1000	-6.741%	2	37	-89.109%
2025-04-14	10.0500	10.8300	10.0500	10.8300	-8.608%	2	38	-89.843%
2025-04-11	11.2500	11.8500	11.2500	11.8500	-11.435%	4	38	-90.717%
2025-04-07	14.1000	14.1000	12.2000	13.3800	+15.047%	4	37	-91.779%
2025-04-04	11.6300	11.6300	11.6300	11.6300	+19.897%	4	35	-90.542%
2025-04-03	9.6000	9.8000	9.5800	9.7000	+9.234%	7	36	-88.660%
2025-04-02	9.5000	9.5000	8.8800	8.8800	-5.832%	8	35	-87.613%
2025-04-01	9.8500	9.8500	9.4300	9.4300	-9.761%	21	28	-88.335%
2025-03-31	10.7500	10.7500	10.2500	10.4500	+18.079%	24	27	-89.474%
2025-03-27	8.7200	8.8500	8.7200	8.8500	0.000%	2	3	-87.571%
2025-03-24	8.9000	8.9000	8.8500	8.8500	0.000%	2	2	-87.571%