Dark

TSLA20270617P95
TSLA Jun 17 2027 95.00 Put (TSLA270617P00095000)
option OPRA

EOD

Jul 29, 2026

1.25+1.626%(+0.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	1.2500	1.2500	1.2500	1.2500	+1.626%	1	1,569	0.000%
2026-07-28	1.2300	1.2300	1.2300	1.2300	+0.820%	12	1,569	+1.626%
2026-07-24	1.2300	1.2300	1.2200	1.2200	+9.910%	17	1,569	+2.459%
2026-07-23	1.1000	1.1100	1.1000	1.1100	+23.333%	2	1,562	+12.613%
2026-07-22	0.9000	0.9000	0.9000	0.9000	-15.094%	5	1,561	+38.889%
2026-07-06	1.0400	1.0600	1.0400	1.0600	-7.018%	4	1,566	+17.925%
2026-07-02	1.0800	1.1400	1.0800	1.1400	+1.786%	66	1,562	+9.649%
2026-07-01	1.1200	1.1200	1.1200	1.1200	-12.500%	1	1,562	+11.607%
2026-06-29	1.2800	1.2800	1.2800	1.2800	+8.475%	5	1,562	-2.344%
2026-06-26	1.1200	1.1800	1.1200	1.1800	-7.087%	92	1,557	+5.932%
2026-06-23	1.2700	1.2700	1.2700	1.2700	+7.627%	1	1,485	-1.575%
2026-06-22	1.1800	1.1800	1.1800	1.1800	-8.527%	9	1,485	+5.932%
2026-06-15	1.2900	1.2900	1.2900	1.2900	-8.511%	10	1,494	-3.101%
2026-05-29	1.4100	1.4100	1.4100	1.4100	-9.615%	1	1,494	-11.348%
2026-05-26	1.5600	1.5600	1.5600	1.5600	-4.294%	1	1,495	-19.872%
2026-05-04	1.6300	1.6300	1.6300	1.6300	-12.366%	5	1,495	-23.313%
2026-04-23	1.8600	1.8600	1.8600	1.8600	-10.577%	5	1,500	-32.796%
2026-04-16	2.0800	2.0800	2.0800	2.0800	-20.913%	11	1,495	-39.904%
2026-04-08	2.6300	2.6300	2.6300	2.6300	+0.382%	5	1,506	-52.471%
2026-03-31	2.6500	2.6500	2.6200	2.6200	-6.093%	23	1,511	-52.290%
2026-03-27	2.7300	2.7900	2.7300	2.7900	+8.140%	251	1,488	-55.197%
2026-03-20	2.5800	2.5800	2.5800	2.5800	0.000%	1	1,482	-51.550%
2026-03-06	2.4800	2.6000	2.4800	2.5800	+10.256%	15	1,481	-51.550%
2026-03-04	2.3400	2.3400	2.3400	2.3400	-4.490%	22	1,471	-46.581%
2026-03-03	2.4500	2.4500	2.4500	2.4500	+2.941%	3	1,471	-48.980%
2026-02-26	2.3800	2.3800	2.3800	2.3800	+3.478%	15	1,471	-47.479%
2026-01-22	2.3000	2.3000	2.3000	2.3000	-2.128%	1	1,456	-45.652%
2026-01-20	2.3500	2.3500	2.3500	2.3500	-8.203%	5	1,455	-46.809%
2026-01-13	2.5600	2.5600	2.5600	2.5600	-11.724%	10	1,450	-51.172%
2026-01-05	2.9000	2.9000	2.9000	2.9000	-3.333%	20	1,462	-56.897%
2025-12-31	3.0000	3.0000	3.0000	3.0000	+1.010%	1	1,462	-58.333%
2025-12-29	2.9700	2.9700	2.9700	2.9700	-1.329%	5	1,462	-57.912%
2025-12-23	3.0100	3.0100	3.0100	3.0100	-5.047%	10	1,462	-58.472%
2025-12-19	3.1700	3.1700	3.1700	3.1700	-5.373%	10	1,452	-60.568%
2025-12-15	3.3500	3.3500	3.3500	3.3500	-0.298%	1	1,462	-62.687%
2025-12-09	3.3600	3.3600	3.3600	3.3600	-9.434%	10	1,462	-62.798%
2025-12-01	3.7100	3.7100	3.7100	3.7100	-3.636%	10	1,452	-66.307%
2025-11-26	3.8500	3.8500	3.8500	3.8500	-6.098%	10	1,452	-67.532%
2025-11-13	4.1000	4.1000	4.1000	4.1000	-3.529%	12	1,452	-69.512%
2025-11-06	4.2500	4.2800	4.2500	4.2500	+16.758%	10	1,452	-70.588%
2025-10-09	3.6400	3.6400	3.6400	3.6400	+2.535%	2	1,447	-65.659%
2025-10-07	3.4700	3.5500	3.4700	3.5500	+1.719%	12	1,437	-64.789%
2025-09-25	3.4900	3.4900	3.4900	3.4900	+6.402%	1	1,437	-64.183%
2025-09-15	3.2800	3.2800	3.2800	3.2800	-10.137%	1	1,437	-61.890%
2025-09-12	3.6500	3.6500	3.6500	3.6500	-2.667%	16	1,438	-65.753%
2025-09-11	3.8000	3.8000	3.7500	3.7500	-7.407%	29	1,442	-66.667%
2025-09-05	4.0500	4.0500	4.0500	4.0500	-4.706%	1	1,467	-69.136%
2025-08-29	4.2500	4.2500	4.2500	4.2500	+2.410%	1	1,466	-70.588%
2025-08-19	4.1500	4.1500	4.1500	4.1500	-2.353%	5	1,466	-69.880%
2025-08-14	4.2500	4.2500	4.2500	4.2500	+1.190%	4	1,466	-70.588%
2025-08-13	4.2000	4.2000	4.2000	4.2000	-5.618%	25	1,466	-70.238%
2025-08-06	4.5500	4.5500	4.4500	4.4500	-6.316%	9	1,441	-71.910%
2025-08-01	4.8000	4.8000	4.7500	4.7500	+9.195%	22	1,442	-73.684%
2025-07-31	4.3500	4.3500	4.3500	4.3500	-2.247%	2	1,420	-71.264%
2025-07-30	4.4500	4.4500	4.4500	4.4500	+2.064%	2	1,422	-71.910%
2025-07-29	4.3600	4.3600	4.3600	4.3600	-2.022%	1	1,422	-71.330%
2025-07-28	4.4500	4.4500	4.4500	4.4500	0.000%	5	1,422	-71.910%
2025-07-25	4.5000	4.5000	4.4500	4.4500	-2.198%	55	1,417	-71.910%
2025-07-24	4.7500	4.7500	4.4500	4.5500	-4.612%	1,315	1,362	-72.527%
2025-07-11	4.7700	4.7700	4.7700	4.7700	-9.143%	1	849	-73.795%
2025-07-08	5.3500	5.3500	5.1000	5.2500	-8.696%	3	849	-76.190%
2025-07-07	5.9000	5.9000	5.7200	5.7500	+8.491%	3	848	-78.261%
2025-07-03	5.3000	5.3000	5.3000	5.3000	-5.357%	1	846	-76.415%
2025-07-02	5.6700	5.6700	5.6000	5.6000	-5.245%	2	846	-77.679%
2025-07-01	5.9100	5.9100	5.9100	5.9100	+1.897%	1	847	-78.849%
2025-06-25	5.7000	5.8000	5.7000	5.8000	0.000%	2	846	-78.448%
2025-06-24	5.8000	5.8000	5.8000	5.8000	-3.333%	1	845	-78.448%
2025-06-23	6.1500	6.1500	5.9500	6.0000	-11.765%	44	846	-79.167%
2025-06-11	6.8000	6.8000	6.8000	6.8000	-12.484%	6	824	-81.618%
2025-06-05	7.7700	7.7700	7.7700	7.7700	+26.341%	10	818	-83.912%
2025-05-30	6.1500	6.1500	6.1500	6.1500	-3.150%	24	818	-79.675%
2025-05-28	6.3000	6.3500	6.2000	6.3500	-6.755%	7	818	-80.315%
2025-05-22	6.8100	6.8100	6.8100	6.8100	-4.755%	5	818	-81.645%
2025-05-12	7.2700	7.2700	7.1500	7.1500	-8.685%	31	818	-82.517%
2025-05-09	7.8300	7.8300	7.8300	7.8300	-8.953%	2	830	-84.036%
2025-05-02	8.6000	8.6000	8.6000	8.6000	-1.149%	2	829	-85.465%
2025-05-01	8.7000	8.7000	8.7000	8.7000	-4.918%	1	830	-85.632%
2025-04-28	9.1500	9.1500	9.1500	9.1500	-1.081%	1	829	-86.339%
2025-04-25	9.2500	9.2500	9.2500	9.2500	-6.566%	2	829	-86.486%
2025-04-24	10.1500	10.1500	9.9000	9.9000	-2.941%	2	830	-87.374%
2025-04-23	10.5500	10.5600	10.2000	10.2000	-13.779%	789	831	-87.745%
2025-04-10	11.8300	11.8300	11.8300	11.8300	+4.690%	1	51	-89.434%
2025-04-09	11.3000	11.3000	11.3000	11.3000	-8.871%	2	51	-88.938%
2025-04-08	12.2000	12.4000	12.2000	12.4000	-20.615%	5	49	-89.919%
2025-04-07	15.6200	15.7000	15.6200	15.6200	+20.991%	24	44	-91.997%
2025-04-04	12.9100	12.9100	12.9100	12.9100	+21.221%	4	20	-90.318%
2025-04-03	10.6000	10.6500	10.6000	10.6500	+3.098%	3	22	-88.263%
2025-04-01	10.6000	10.6000	10.3300	10.3300	-8.746%	7	20	-87.899%
2025-03-31	11.3200	11.3200	11.3200	11.3200	+4.332%	1	16	-88.958%
2025-03-28	10.3500	10.8500	10.3500	10.8500	+13.021%	4	15	-88.479%
2025-03-27	10.0000	10.0000	9.6000	9.6000	-1.031%	2	14	-86.979%
2025-03-25	9.6000	9.7000	9.6000	9.7000	-3.483%	12	13	-87.113%
2025-03-24	10.0500	10.0500	10.0500	10.0500	0.000%	1	1	-87.562%