Dark

TSLA20270917P400
TSLA Sep 17 2027 400.00 Put (TSLA270917P00400000)
option OPRA

EOD

Sep 21, 2026

74.30-7.009%(-5.60)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	75.6000	75.6400	73.2000	74.3000	-7.009%	9	601	0.000%
2026-09-18	79.3500	79.9000	77.9700	79.9000	+1.719%	29	602	-7.009%
2026-09-17	78.7500	79.0000	77.2000	78.5500	-5.544%	7	586	-5.411%
2026-09-16	81.1800	83.1600	81.1800	83.1600	-2.165%	13	582	-10.654%
2026-09-15	82.9500	85.0000	82.2000	85.0000	+2.102%	27	581	-12.588%
2026-09-14	83.1500	83.2500	83.1500	83.2500	+3.416%	28	562	-10.751%
2026-09-11	80.9500	81.6000	80.4000	80.5000	-1.227%	13	550	-7.702%
2026-09-10	80.9000	81.5500	80.9000	81.5000	+3.099%	4	547	-8.834%
2026-09-09	78.9700	79.0500	78.9700	79.0500	-1.532%	12	546	-6.009%
2026-09-08	84.2000	84.2000	80.2800	80.2800	-7.416%	5	538	-7.449%
2026-09-04	83.8900	86.7200	83.5000	86.7100	+14.848%	11	536	-14.312%
2026-09-03	78.9000	79.0300	75.3100	75.5000	-7.927%	10	536	-1.589%
2026-08-31	87.8500	87.8500	81.6400	82.0000	-9.890%	104	531	-9.390%
2026-08-28	88.0700	91.0000	87.8000	91.0000	+2.825%	28	504	-18.352%
2026-08-27	91.2500	91.2500	88.0000	88.5000	-3.679%	6	476	-16.045%
2026-08-26	91.8800	91.8800	91.8800	91.8800	+2.545%	3	478	-19.134%
2026-08-25	89.6000	89.6000	89.6000	89.6000	+1.899%	2	475	-17.076%
2026-08-24	87.9300	87.9300	87.9300	87.9300	+3.569%	1	477	-15.501%
2026-08-21	87.3500	87.3500	84.8500	84.9000	-10.547%	28	477	-12.485%
2026-08-20	96.5500	96.5500	94.5000	94.9100	+3.840%	11	493	-21.715%
2026-08-19	96.5000	96.5000	91.4000	91.4000	-5.909%	52	485	-18.709%
2026-08-18	97.1400	97.1400	97.1400	97.1400	+1.388%	1	479	-23.512%
2026-08-17	95.9000	95.9000	95.8100	95.8100	-2.533%	5	478	-22.451%
2026-08-14	95.0000	98.3000	93.2000	98.3000	+1.550%	7	482	-24.415%
2026-08-13	98.8500	98.9000	96.3000	96.8000	-5.736%	50	481	-23.244%
2026-08-12	99.7600	103.3000	99.7600	102.6900	-0.639%	37	497	-27.646%
2026-08-10	103.0700	103.3500	103.0700	103.3500	-0.145%	38	461	-28.108%
2026-08-07	103.6300	103.6300	103.5000	103.5000	-3.108%	5	457	-28.213%
2026-08-04	108.4000	108.4000	106.8200	106.8200	-4.189%	5	452	-30.444%
2026-08-03	111.4900	111.4900	111.4900	111.4900	-5.517%	4	451	-33.357%
2026-07-31	117.2200	118.0000	117.2200	118.0000	+1.019%	2	447	-37.034%
2026-07-30	116.8100	116.8100	116.8100	116.8100	-2.202%	2	445	-36.392%
2026-07-29	117.6900	119.6700	117.6900	119.4400	+0.454%	10	443	-37.793%
2026-07-28	121.3700	121.3700	118.8700	118.9000	+1.321%	3	437	-37.511%
2026-07-27	113.2700	118.3200	113.2700	117.3500	+0.265%	25	436	-36.685%
2026-07-24	109.0000	117.2700	109.0000	117.0400	+6.400%	31	454	-36.517%
2026-07-23	96.1600	110.0000	96.1600	110.0000	+35.418%	33	450	-32.455%
2026-07-22	81.2300	81.2300	81.2300	81.2300	-4.447%	1	429	-8.531%
2026-07-20	83.1200	85.0100	83.1200	85.0100	+5.879%	4	428	-12.599%
2026-07-17	80.2900	80.2900	80.2900	80.2900	+4.749%	20	428	-7.460%
2026-07-16	76.6500	76.6500	76.6500	76.6500	0.000%	2	408	-3.066%
2026-07-15	76.6500	76.6500	76.6500	76.6500	-1.377%	3	408	-3.066%
2026-07-13	77.7200	77.7200	77.7200	77.7200	+7.497%	1	408	-4.400%
2026-07-10	72.3000	72.3000	72.3000	72.3000	-5.056%	4	409	+2.766%
2026-07-09	76.1500	76.1500	76.1500	76.1500	+6.355%	4	405	-2.429%
2026-07-07	71.6000	71.6000	71.6000	71.6000	+1.259%	2	401	+3.771%
2026-07-06	73.6500	73.6500	69.8100	70.7100	-10.210%	8	403	+5.077%
2026-07-02	66.7500	79.0000	66.7500	78.7500	+18.350%	27	384	-5.651%
2026-07-01	67.1300	67.4800	66.5400	66.5400	-7.235%	3	384	+11.662%
2026-06-30	72.4000	72.4000	71.7300	71.7300	-0.651%	2	383	+3.583%
2026-06-29	72.9800	73.0100	72.2000	72.2000	-14.556%	4	385	+2.909%
2026-06-26	86.5500	86.5500	84.5000	84.5000	-2.851%	7	383	-12.071%
2026-06-24	84.3800	86.9800	84.3800	86.9800	+3.548%	4	384	-14.578%
2026-06-23	84.0000	84.0000	84.0000	84.0000	+11.554%	1	380	-11.548%
2026-06-22	74.8500	75.3000	74.8500	75.3000	-7.117%	7	379	-1.328%
2026-06-18	81.0700	81.0700	81.0700	81.0700	+1.337%	1	372	-8.351%
2026-06-17	77.0500	80.0000	77.0500	80.0000	+3.226%	15	372	-7.125%
2026-06-16	77.4000	77.5000	77.4000	77.5000	+1.639%	2	372	-4.129%
2026-06-15	76.7200	77.0800	76.0000	76.2500	-4.830%	8	375	-2.557%
2026-06-12	83.9500	84.0500	80.1200	80.1200	-7.568%	4	375	-7.264%
2026-06-11	86.6800	86.6800	86.6800	86.6800	-0.801%	1	375	-14.282%
2026-06-10	83.9000	87.6400	82.9000	87.3800	+5.787%	31	375	-14.969%
2026-06-09	83.0000	83.0300	82.6000	82.6000	+2.190%	12	381	-10.048%
2026-06-08	80.8300	80.8300	80.8300	80.8300	-3.671%	1	369	-8.079%
2026-06-05	80.8500	83.9100	80.8500	83.9100	+14.600%	8	369	-11.453%
2026-06-04	73.2200	73.2200	73.2200	73.2200	+2.191%	1	362	+1.475%
2026-06-03	71.6500	71.6500	71.6500	71.6500	-0.278%	1	363	+3.699%
2026-06-02	72.3500	72.4000	71.8500	71.8500	-0.416%	67	362	+3.410%
2026-06-01	72.1500	72.1500	72.1500	72.1500	+7.000%	1	318	+2.980%
2026-05-29	68.6000	68.6000	67.4300	67.4300	+0.822%	3	317	+10.188%
2026-05-28	66.8800	66.8800	66.8800	66.8800	-0.830%	1	314	+11.094%
2026-05-27	68.4700	68.4700	67.1500	67.4400	-3.932%	52	313	+10.172%
2026-05-26	70.0000	70.2000	70.0000	70.2000	-0.468%	2	272	+5.840%
2026-05-22	70.5300	70.5300	70.5300	70.5300	-5.582%	1	270	+5.345%
2026-05-20	75.2500	75.2500	74.7000	74.7000	-6.858%	2	271	-0.535%
2026-05-19	80.8500	80.8500	80.2000	80.2000	+4.768%	201	0	-7.357%
2026-05-18	69.0000	76.7000	69.0000	76.5500	0.000%	74	0	-2.939%