Dark

TSLA20270917P300
TSLA Sep 17 2027 300.00 Put (TSLA270917P00300000)
option OPRA

EOD

Sep 21, 2026

26.97-9.161%(-2.72)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	27.8000	27.8000	26.7500	26.9700	-9.161%	22	3,472	0.000%
2026-09-18	29.2000	30.0000	28.7000	29.6900	+2.203%	21	3,479	-9.161%
2026-09-17	28.9500	29.7500	28.5000	29.0500	-7.040%	51	3,492	-7.160%
2026-09-16	30.6000	31.4000	30.0500	31.2500	-0.160%	14	3,487	-13.696%
2026-09-15	31.7000	31.7000	30.4500	31.3000	+1.756%	13	3,485	-13.834%
2026-09-14	31.1800	31.3000	29.9500	30.7600	+2.363%	110	3,482	-12.321%
2026-09-11	30.9500	30.9500	29.9100	30.0500	-2.117%	30	3,376	-10.250%
2026-09-10	31.6200	31.6200	30.2500	30.7000	+4.315%	11	3,369	-12.150%
2026-09-09	29.2100	29.4300	29.1000	29.4300	-1.308%	8	3,375	-8.359%
2026-09-08	31.1000	31.8000	29.5200	29.8200	-8.528%	49	3,374	-9.557%
2026-09-04	31.0000	32.8500	31.0000	32.6000	+15.276%	71	3,372	-17.270%
2026-09-03	30.7000	30.7000	27.8700	28.2800	-16.455%	49	3,372	-4.632%
2026-09-02	34.1000	34.1000	33.2000	33.8500	+2.576%	29	3,351	-20.325%
2026-09-01	32.8000	33.3500	32.5000	33.0000	+4.928%	70	3,344	-18.273%
2026-08-31	33.9500	34.0000	31.4500	31.4500	-10.526%	87	3,300	-14.245%
2026-08-28	33.8000	35.9100	33.8000	35.1500	+1.943%	58	3,285	-23.272%
2026-08-27	35.1500	35.6000	34.4800	34.4800	-6.049%	7	3,264	-21.781%
2026-08-26	37.2000	37.5000	36.5000	36.7000	+2.801%	8	3,262	-26.512%
2026-08-25	35.8000	36.2000	35.4500	35.7000	-1.327%	21	3,259	-24.454%
2026-08-24	35.7200	36.5000	34.4000	36.1800	+7.359%	117	3,258	-25.456%
2026-08-21	36.0000	36.0000	33.7000	33.7000	-12.920%	1,079	3,150	-19.970%
2026-08-20	38.2900	38.7000	38.2900	38.7000	+5.192%	52	2,415	-30.310%
2026-08-19	38.6400	39.6000	36.7900	36.7900	-7.049%	7	2,392	-26.692%
2026-08-18	39.8200	39.8200	39.5800	39.5800	+1.357%	3	2,392	-31.860%
2026-08-17	39.2500	39.2500	38.5500	39.0500	+0.644%	13	2,392	-30.935%
2026-08-14	37.8000	39.9400	37.8000	38.8000	-0.666%	16	2,394	-30.490%
2026-08-13	42.0000	42.0000	39.0600	39.0600	-8.503%	108	2,389	-30.952%
2026-08-12	42.9800	43.5500	42.3500	42.6900	+1.426%	678	2,385	-36.824%
2026-08-11	42.4500	42.5000	41.4500	42.0900	-3.286%	312	1,839	-35.923%
2026-08-10	43.6700	43.6700	43.4500	43.5200	-3.289%	8	1,538	-38.028%
2026-08-07	45.5500	45.5500	44.5500	45.0000	-6.250%	10	1,541	-40.067%
2026-08-06	49.0000	49.0000	46.8000	48.0000	+3.115%	62	1,543	-43.813%
2026-08-05	46.6500	46.6500	46.5500	46.5500	+1.860%	14	1,528	-42.062%
2026-08-04	46.3600	47.3500	45.7000	45.7000	-3.301%	15	1,525	-40.985%
2026-08-03	50.2600	50.2600	47.2600	47.2600	-8.144%	80	1,526	-42.933%
2026-07-31	53.4500	53.4500	51.4500	51.4500	+0.195%	42	1,534	-47.580%
2026-07-30	53.7300	53.7300	51.3000	51.3500	-7.059%	51	1,532	-47.478%
2026-07-29	52.5000	55.2500	52.5000	55.2500	+4.839%	133	1,505	-51.186%
2026-07-28	53.5600	54.1500	51.5600	52.7000	+1.737%	29	1,493	-48.824%
2026-07-27	51.3300	53.2400	51.3300	51.8000	-0.385%	58	1,497	-47.934%
2026-07-24	48.7100	52.8800	48.7100	52.0000	+5.906%	237	1,507	-48.135%
2026-07-23	42.8500	49.5000	42.3500	49.1000	+45.052%	698	1,445	-45.071%
2026-07-22	33.0000	33.8500	32.9500	33.8500	+3.675%	167	792	-20.325%
2026-07-21	34.0000	34.0000	32.6500	32.6500	-6.688%	17	840	-17.397%
2026-07-20	34.0000	34.9900	34.0000	34.9900	+7.662%	36	840	-22.921%
2026-07-17	33.4100	33.4100	32.4500	32.5000	+2.848%	7	840	-17.015%
2026-07-16	31.6000	32.0000	31.6000	31.6000	0.000%	15	844	-14.652%
2026-07-15	32.0000	32.0000	31.6000	31.6000	+2.265%	4	834	-14.652%
2026-07-14	31.0000	31.0000	30.9000	30.9000	-5.069%	7	831	-12.718%
2026-07-13	30.7300	32.5500	30.7300	32.5500	+11.092%	271	838	-17.143%
2026-07-10	29.5000	30.1300	29.2000	29.3000	-3.713%	7	804	-7.952%
2026-07-09	31.8800	32.0000	30.4300	30.4300	-8.343%	7	802	-11.370%
2026-07-08	32.7500	33.2000	32.5500	33.2000	+7.097%	108	801	-18.765%
2026-07-07	30.6100	31.0000	30.6100	31.0000	+6.128%	3	716	-13.000%
2026-07-06	30.3000	30.9300	29.2100	29.2100	-8.433%	3	716	-7.669%
2026-07-02	27.4000	32.7400	27.4000	31.9000	+16.636%	15	713	-15.455%
2026-07-01	28.1700	28.1700	27.2000	27.3500	-6.014%	9	713	-1.389%
2026-06-30	30.2200	30.2200	29.1000	29.1000	-6.731%	6	714	-7.320%
2026-06-29	34.0800	34.0800	31.2000	31.2000	-8.585%	18	714	-13.558%
2026-06-26	36.0800	36.0800	34.1300	34.1300	-7.507%	3	722	-20.979%
2026-06-25	36.8800	37.4200	36.7500	36.9000	+1.151%	27	720	-26.911%
2026-06-23	35.1700	36.6100	35.1700	36.4800	+14.825%	46	709	-26.069%
2026-06-22	33.5500	33.5500	31.7700	31.7700	-10.507%	4	704	-15.109%
2026-06-18	35.8000	35.8000	35.5000	35.5000	+5.185%	3	333	-24.028%
2026-06-17	34.0000	34.0000	33.7500	33.7500	+2.428%	166	333	-20.089%
2026-06-15	33.3200	33.3200	32.9500	32.9500	-6.578%	226	333	-18.149%
2026-06-12	36.9200	37.2800	35.2700	35.2700	-2.757%	21	333	-23.533%
2026-06-11	38.2000	38.4300	36.2700	36.2700	-6.521%	15	333	-25.641%
2026-06-10	38.8000	38.8000	38.8000	38.8000	+5.149%	1	328	-30.490%
2026-06-09	33.0400	37.1000	33.0400	36.9000	+8.689%	236	328	-26.911%
2026-06-08	34.5000	34.5000	33.9500	33.9500	+1.647%	9	102	-20.560%
2026-06-05	31.4500	33.4000	31.4000	33.4000	+6.200%	24	93	-19.251%
2026-06-04	30.8000	31.4500	30.8000	31.4500	+2.879%	13	79	-14.245%
2026-06-03	30.2000	30.6000	29.8000	30.5700	-1.387%	10	68	-11.776%
2026-06-02	32.0000	32.0000	31.0000	31.0000	+1.307%	2	60	-13.000%
2026-06-01	30.6000	30.6000	30.6000	30.6000	+3.553%	1	58	-11.863%
2026-05-29	29.1500	30.0000	29.1500	29.5500	+1.616%	5	57	-8.731%
2026-05-28	29.2000	29.2000	29.0800	29.0800	-0.411%	12	56	-7.256%
2026-05-27	29.5100	29.5100	29.2000	29.2000	-1.451%	11	51	-7.637%
2026-05-26	29.8500	29.8500	29.6300	29.6300	-6.530%	3	40	-8.977%
2026-05-21	31.7500	31.8500	31.4000	31.7000	-3.206%	30	37	-14.921%
2026-05-20	33.1000	33.1000	32.7500	32.7500	-2.385%	7	37	-17.649%
2026-05-18	33.5500	33.5500	33.5500	33.5500	0.000%	1	0	-19.613%