Dark

TSLA20271217P105
TSLA Dec 17 2027 105.00 Put (TSLA271217P00105000)
option OPRA

Inactive

Sep 4, 2026

1.53+1.325%(+0.02)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	1.5200	1.5300	1.5200	1.5300	+1.325%	60	264	0.000%
2026-08-31	1.5100	1.5100	1.5100	1.5100	-8.485%	2	266	+1.325%
2026-08-28	1.6500	1.6500	1.6500	1.6500	-4.070%	2	266	-7.273%
2026-08-19	1.7100	1.7200	1.7100	1.7200	-3.911%	15	264	-11.047%
2026-08-18	1.7900	1.7900	1.7900	1.7900	-3.763%	1	273	-14.525%
2026-08-14	1.8600	1.8600	1.8600	1.8600	0.000%	3	273	-17.742%
2026-08-13	1.8600	1.8600	1.8600	1.8600	-22.176%	2	272	-17.742%
2026-08-05	2.3900	2.3900	2.3900	2.3900	-2.049%	1	272	-35.983%
2026-08-04	2.4400	2.4400	2.4400	2.4400	-18.667%	1	272	-37.295%
2026-07-28	3.0000	3.0000	3.0000	3.0000	+1.351%	1	271	-49.000%
2026-07-27	2.9600	2.9600	2.9600	2.9600	+10.037%	1	271	-48.311%
2026-07-23	2.6100	2.6900	2.6100	2.6900	+22.273%	3	270	-43.123%
2026-07-21	2.2000	2.2000	2.2000	2.2000	+0.457%	1	271	-30.455%
2026-07-16	2.1900	2.1900	2.1900	2.1900	-15.444%	1	270	-30.137%
2026-07-02	2.5700	2.6300	2.5700	2.5900	+8.368%	6	271	-40.927%
2026-07-01	2.4300	2.4300	2.3900	2.3900	-11.481%	6	271	-35.983%
2026-06-29	2.7000	2.7000	2.7000	2.7000	-6.897%	1	265	-43.333%
2026-06-25	2.9000	2.9000	2.9000	2.9000	+1.754%	1	266	-47.241%
2026-06-16	2.8500	2.8500	2.8500	2.8500	-0.350%	1	266	-46.316%
2026-06-15	2.8600	2.8600	2.8600	2.8600	-14.627%	1	267	-46.503%
2026-06-05	3.1000	3.3500	3.1000	3.3500	+11.667%	7	267	-54.328%
2026-06-04	3.0000	3.0000	3.0000	3.0000	-9.091%	1	262	-49.000%
2026-05-19	3.3000	3.3000	3.3000	3.3000	+1.227%	1	262	-53.636%
2026-05-04	3.2500	3.2600	3.2500	3.2600	-2.687%	6	261	-53.067%
2026-05-01	3.3500	3.3500	3.3500	3.3500	-10.667%	1	262	-54.328%
2026-04-24	3.7500	3.7500	3.7500	3.7500	-1.316%	1	262	-59.200%
2026-04-23	3.8000	3.8000	3.8000	3.8000	+2.703%	2	263	-59.737%
2026-04-22	3.7000	3.7000	3.7000	3.7000	-1.333%	1	264	-58.649%
2026-04-21	3.7500	3.7500	3.7500	3.7500	+1.351%	2	265	-59.200%
2026-04-20	3.7100	3.7500	3.7000	3.7000	0.000%	5	265	-58.649%
2026-04-17	3.7500	3.7500	3.7000	3.7000	-6.329%	2	267	-58.649%
2026-04-16	3.9500	3.9500	3.9500	3.9500	-3.659%	1	268	-61.266%
2026-04-14	4.1500	4.1500	4.1000	4.1000	-3.981%	3	268	-62.683%
2026-04-13	4.3500	4.3500	4.2500	4.2700	-14.600%	4	271	-64.169%
2026-04-08	5.0000	5.0000	5.0000	5.0000	-2.913%	1	273	-69.400%
2026-04-07	5.1000	5.1500	5.1000	5.1500	+3.000%	4	273	-70.291%
2026-04-06	5.0000	5.0000	5.0000	5.0000	0.000%	10	270	-69.400%
2026-04-02	5.0000	5.0000	5.0000	5.0000	+14.679%	1	259	-69.400%
2026-04-01	4.3600	4.3600	4.3600	4.3600	-14.510%	39	259	-64.908%
2026-03-30	5.0500	5.1000	5.0500	5.1000	+17.241%	11	220	-70.000%
2026-03-23	4.3500	4.4000	4.3500	4.3500	+5.839%	30	215	-64.828%
2026-03-18	4.1000	4.1100	4.1000	4.1100	-2.837%	6	202	-62.774%
2026-03-11	4.2000	4.2300	4.2000	4.2300	-3.864%	3	200	-63.830%
2026-02-09	4.4000	4.4000	4.4000	4.4000	-12.000%	14	199	-65.227%
2026-02-05	5.0000	5.0000	5.0000	5.0000	+11.607%	1	212	-69.400%
2026-02-03	4.4500	4.4800	4.4500	4.4800	-0.444%	7	211	-65.848%
2026-01-26	4.5000	4.5000	4.5000	4.5000	+1.124%	4	211	-66.000%
2026-01-23	4.4500	4.4500	4.4500	4.4500	+2.299%	2	211	-65.618%
2026-01-22	4.3500	4.3500	4.3500	4.3500	-1.136%	1	211	-64.828%
2026-01-21	4.4500	4.4500	4.4000	4.4000	-5.376%	2	211	-65.227%
2026-01-15	4.6500	4.7000	4.6500	4.6500	-1.899%	3	211	-67.097%
2026-01-13	4.7400	4.7400	4.7400	4.7400	-1.044%	1	210	-67.722%
2026-01-12	4.7900	4.7900	4.7900	4.7900	-6.990%	1	210	-68.058%
2026-01-08	5.1500	5.1500	5.1500	5.1500	-7.207%	1	209	-70.291%
2026-01-02	5.5500	5.5500	5.5500	5.5500	+4.717%	1	208	-72.432%
2025-12-24	5.3000	5.3000	5.3000	5.3000	-0.188%	1	206	-71.132%
2025-12-23	5.3100	5.3100	5.3100	5.3100	-7.652%	2	206	-71.186%
2025-12-12	5.7500	5.7500	5.7500	5.7500	-4.959%	1	206	-73.391%
2025-12-04	6.0500	6.2000	6.0500	6.0500	-0.820%	67	205	-74.711%
2025-12-03	6.1000	6.1000	6.1000	6.1000	-1.613%	2	200	-74.918%
2025-12-02	6.2000	6.2000	6.2000	6.2000	0.000%	1	200	-75.323%
2025-12-01	6.2000	6.2000	6.2000	6.2000	-2.362%	2	200	-75.323%
2025-11-28	6.5500	6.5500	6.3500	6.3500	-3.053%	2	202	-75.906%
2025-11-26	6.5600	6.5600	6.5500	6.5500	-3.107%	12	201	-76.641%
2025-11-25	6.7600	6.7600	6.7600	6.7600	-0.588%	4	201	-77.367%
2025-11-24	7.0000	7.0000	6.7000	6.8000	-8.725%	9	201	-77.500%
2025-11-21	7.2000	7.4500	7.2000	7.4500	+14.264%	10	194	-79.463%
2025-11-20	6.5200	6.5200	6.5200	6.5200	-7.518%	2	201	-76.534%
2025-11-18	7.0500	7.0500	7.0500	7.0500	+11.024%	2	199	-78.298%
2025-11-11	6.3500	6.3500	6.3500	6.3500	-6.618%	1	197	-75.906%
2025-11-06	6.8000	6.8000	6.8000	6.8000	+6.250%	1	197	-77.500%
2025-11-04	6.4000	6.4000	6.4000	6.4000	+6.667%	1	197	-76.094%
2025-10-30	6.0000	6.0000	6.0000	6.0000	+7.143%	1	198	-74.500%
2025-10-28	5.6000	5.6000	5.6000	5.6000	+1.818%	1	198	-72.679%
2025-10-27	5.5000	5.5000	5.5000	5.5000	-5.172%	1	198	-72.182%
2025-10-21	5.8000	5.8000	5.8000	5.8000	-8.661%	1	198	-73.621%
2025-10-15	6.3500	6.3500	6.3500	6.3500	+0.794%	1	198	-75.906%
2025-10-13	6.2000	6.3000	6.2000	6.3000	+4.132%	2	198	-75.714%
2025-10-08	6.0500	6.0500	6.0500	6.0500	+0.833%	21	198	-74.711%
2025-10-03	6.0000	6.0000	6.0000	6.0000	+1.695%	20	183	-74.500%
2025-09-25	5.7500	5.9000	5.7500	5.9000	+7.273%	13	183	-74.068%
2025-09-24	5.5000	5.5000	5.5000	5.5000	+1.852%	1	183	-72.182%
2025-09-23	5.4000	5.4000	5.4000	5.4000	-1.818%	1	182	-71.667%
2025-09-22	5.5000	5.5000	5.4500	5.5000	-0.901%	4	182	-72.182%
2025-09-18	5.5500	5.5500	5.5500	5.5500	-5.932%	5	182	-72.432%
2025-09-12	6.0000	6.0000	5.9000	5.9000	-5.600%	3	182	-74.068%
2025-09-11	6.2500	6.2500	6.2500	6.2500	-2.038%	23	180	-75.520%
2025-09-10	6.5500	6.5500	6.3700	6.3800	-4.634%	25	203	-76.019%
2025-09-09	6.6900	6.6900	6.6900	6.6900	+1.364%	1	181	-77.130%
2025-09-05	6.6000	6.6000	6.6000	6.6000	-6.383%	1	181	-76.818%
2025-08-29	7.0500	7.0500	7.0500	7.0500	+6.175%	4	182	-78.298%
2025-08-27	6.6400	6.6400	6.6400	6.6400	-5.816%	28	182	-76.958%
2025-08-15	7.0000	7.0500	6.9000	7.0500	+0.714%	35	210	-78.298%
2025-08-14	7.0000	7.0000	7.0000	7.0000	0.000%	1	177	-78.143%
2025-08-13	7.0000	7.0000	7.0000	7.0000	-0.709%	2	176	-78.143%
2025-08-12	7.0500	7.0500	7.0500	7.0500	-2.759%	2	176	-78.298%
2025-08-11	7.1500	7.2500	7.1500	7.2500	+2.113%	4	175	-78.897%
2025-08-08	7.2000	7.2000	7.1000	7.1000	-3.664%	2	172	-78.451%
2025-08-06	7.5000	7.5000	7.3700	7.3700	-3.026%	5	171	-79.240%
2025-08-01	7.5400	7.6000	7.5400	7.6000	+7.042%	4	170	-79.868%
2025-07-31	7.0500	7.1000	7.0500	7.1000	-1.389%	2	169	-78.451%
2025-07-30	7.2000	7.2000	7.1500	7.2000	+0.699%	6	169	-78.750%
2025-07-29	7.1000	7.2000	7.1000	7.1500	-4.794%	5	169	-78.601%
2025-07-24	7.5100	7.5100	7.5100	7.5100	-2.468%	1	169	-79.627%
2025-07-18	7.7000	7.7000	7.7000	7.7000	0.000%	2	169	-80.130%
2025-07-17	7.7000	7.7000	7.7000	7.7000	-1.911%	2	170	-80.130%
2025-07-16	7.7500	7.8500	7.7500	7.8500	0.000%	7	171	-80.510%
2025-07-11	7.8500	7.8500	7.8500	7.8500	-1.875%	1	170	-80.510%
2025-07-09	8.2300	8.3200	8.0000	8.0000	-14.439%	4	170	-80.875%
2025-07-07	9.6000	9.6000	9.3000	9.3500	+1.852%	80	172	-83.636%
2025-07-02	9.1800	9.1800	9.1800	9.1800	-4.870%	10	188	-83.333%
2025-07-01	9.5500	9.7100	9.5500	9.6500	+4.891%	4	196	-84.145%
2025-06-27	9.2000	9.2000	9.2000	9.2000	-3.665%	1	194	-83.370%
2025-06-23	9.5500	9.5500	9.5500	9.5500	-9.479%	1	194	-83.979%
2025-06-17	10.5000	10.6300	10.5000	10.5500	-1.769%	3	194	-85.498%
2025-06-13	10.7400	10.7400	10.7400	10.7400	-2.364%	2	192	-85.754%
2025-06-12	11.0000	11.0000	11.0000	11.0000	+3.286%	25	193	-86.091%
2025-06-11	10.6500	10.6500	10.6500	10.6500	-6.167%	1	168	-85.634%
2025-06-09	12.4000	12.4000	11.3500	11.3500	-1.986%	3	169	-86.520%
2025-06-06	11.7000	12.0000	11.5500	11.5800	-1.447%	42	168	-86.788%
2025-06-05	10.6000	11.7500	10.6000	11.7500	+15.309%	18	177	-86.979%
2025-06-04	10.3200	10.3200	10.1900	10.1900	+3.980%	2	175	-84.985%
2025-06-03	9.8000	9.8000	9.8000	9.8000	-3.448%	1	174	-84.388%
2025-06-02	10.1000	10.1500	10.1000	10.1500	+3.046%	7	174	-84.926%
2025-05-29	9.8500	9.8500	9.8500	9.8500	-0.505%	25	169	-84.467%
2025-05-27	9.9000	9.9000	9.9000	9.9000	-1.493%	3	144	-84.545%
2025-05-22	10.2900	10.2900	10.0500	10.0500	-5.189%	3	147	-84.776%
2025-05-21	10.0000	10.6000	10.0000	10.6000	+2.415%	69	148	-85.566%
2025-05-19	10.3500	10.3500	10.3500	10.3500	+1.471%	3	127	-85.217%
2025-05-16	10.2000	10.2000	10.2000	10.2000	-7.273%	20	126	-85.000%
2025-05-12	11.2300	11.2300	11.0000	11.0000	-9.836%	12	126	-86.091%
2025-05-09	12.0500	12.2000	11.9500	12.2000	-7.154%	176	116	-87.459%
2025-05-06	13.0600	13.1400	13.0600	13.1400	+2.416%	2	50	-88.356%
2025-05-05	12.9200	12.9200	12.8300	12.8300	-0.078%	5	50	-88.075%
2025-05-02	13.2200	13.2200	12.7500	12.8400	-7.957%	10	55	-88.084%
2025-04-30	13.9500	13.9500	13.9500	13.9500	+6.489%	1	59	-89.032%
2025-04-28	13.6500	13.6500	13.1000	13.1000	-11.486%	7	58	-88.321%
2025-04-24	14.8000	14.8000	14.8000	14.8000	-3.896%	12	55	-89.662%
2025-04-23	15.2800	15.4000	15.2800	15.4000	-9.145%	3	49	-90.065%
2025-04-22	16.5800	17.1500	16.5800	16.9500	-7.021%	6	47	-90.973%
2025-04-21	18.2000	18.2300	18.2000	18.2300	+2.416%	5	43	-91.607%
2025-04-16	17.8000	17.8000	17.8000	17.8000	+6.142%	6	38	-91.404%
2025-04-09	16.1100	16.7700	16.1100	16.7700	-16.359%	8	32	-90.877%
2025-04-07	20.8000	20.8000	20.0500	20.0500	+11.389%	4	24	-92.369%
2025-04-04	18.0000	18.0000	18.0000	18.0000	+13.852%	2	21	-91.500%
2025-04-03	15.6500	15.8100	15.6500	15.8100	0.000%	20	20	-90.323%