Dark

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

EOD

Jul 28, 2026

3.00+1.351%(+0.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	3.0000	3.0000	3.0000	3.0000	+1.351%	1	271	0.000%
2026-07-27	2.9600	2.9600	2.9600	2.9600	+10.037%	1	271	+1.351%
2026-07-23	2.6100	2.6900	2.6100	2.6900	+22.273%	3	270	+11.524%
2026-07-21	2.2000	2.2000	2.2000	2.2000	+0.457%	1	271	+36.364%
2026-07-16	2.1900	2.1900	2.1900	2.1900	-15.444%	1	270	+36.986%
2026-07-02	2.5700	2.6300	2.5700	2.5900	+8.368%	6	271	+15.830%
2026-07-01	2.4300	2.4300	2.3900	2.3900	-11.481%	6	271	+25.523%
2026-06-29	2.7000	2.7000	2.7000	2.7000	-6.897%	1	265	+11.111%
2026-06-25	2.9000	2.9000	2.9000	2.9000	+1.754%	1	266	+3.448%
2026-06-16	2.8500	2.8500	2.8500	2.8500	-0.350%	1	266	+5.263%
2026-06-15	2.8600	2.8600	2.8600	2.8600	-14.627%	1	267	+4.895%
2026-06-05	3.1000	3.3500	3.1000	3.3500	+11.667%	7	267	-10.448%
2026-06-04	3.0000	3.0000	3.0000	3.0000	-9.091%	1	262	0.000%
2026-05-19	3.3000	3.3000	3.3000	3.3000	+1.227%	1	262	-9.091%
2026-05-04	3.2500	3.2600	3.2500	3.2600	-2.687%	6	261	-7.975%
2026-05-01	3.3500	3.3500	3.3500	3.3500	-10.667%	1	262	-10.448%
2026-04-24	3.7500	3.7500	3.7500	3.7500	-1.316%	1	262	-20.000%
2026-04-23	3.8000	3.8000	3.8000	3.8000	+2.703%	2	263	-21.053%
2026-04-22	3.7000	3.7000	3.7000	3.7000	-1.333%	1	264	-18.919%
2026-04-21	3.7500	3.7500	3.7500	3.7500	+1.351%	2	265	-20.000%
2026-04-20	3.7100	3.7500	3.7000	3.7000	0.000%	5	265	-18.919%
2026-04-17	3.7500	3.7500	3.7000	3.7000	-6.329%	2	267	-18.919%
2026-04-16	3.9500	3.9500	3.9500	3.9500	-3.659%	1	268	-24.051%
2026-04-14	4.1500	4.1500	4.1000	4.1000	-3.981%	3	268	-26.829%
2026-04-13	4.3500	4.3500	4.2500	4.2700	-14.600%	4	271	-29.742%
2026-04-08	5.0000	5.0000	5.0000	5.0000	-2.913%	1	273	-40.000%
2026-04-07	5.1000	5.1500	5.1000	5.1500	+3.000%	4	273	-41.748%
2026-04-06	5.0000	5.0000	5.0000	5.0000	0.000%	10	270	-40.000%
2026-04-02	5.0000	5.0000	5.0000	5.0000	+14.679%	1	259	-40.000%
2026-04-01	4.3600	4.3600	4.3600	4.3600	-14.510%	39	259	-31.193%
2026-03-30	5.0500	5.1000	5.0500	5.1000	+17.241%	11	220	-41.176%
2026-03-23	4.3500	4.4000	4.3500	4.3500	+5.839%	30	215	-31.034%
2026-03-18	4.1000	4.1100	4.1000	4.1100	-2.837%	6	202	-27.007%
2026-03-11	4.2000	4.2300	4.2000	4.2300	-3.864%	3	200	-29.078%
2026-02-09	4.4000	4.4000	4.4000	4.4000	-12.000%	14	199	-31.818%
2026-02-05	5.0000	5.0000	5.0000	5.0000	+11.607%	1	212	-40.000%
2026-02-03	4.4500	4.4800	4.4500	4.4800	-0.444%	7	211	-33.036%
2026-01-26	4.5000	4.5000	4.5000	4.5000	+1.124%	4	211	-33.333%
2026-01-23	4.4500	4.4500	4.4500	4.4500	+2.299%	2	211	-32.584%
2026-01-22	4.3500	4.3500	4.3500	4.3500	-1.136%	1	211	-31.034%
2026-01-21	4.4500	4.4500	4.4000	4.4000	-5.376%	2	211	-31.818%
2026-01-15	4.6500	4.7000	4.6500	4.6500	-1.899%	3	211	-35.484%
2026-01-13	4.7400	4.7400	4.7400	4.7400	-1.044%	1	210	-36.709%
2026-01-12	4.7900	4.7900	4.7900	4.7900	-6.990%	1	210	-37.370%
2026-01-08	5.1500	5.1500	5.1500	5.1500	-7.207%	1	209	-41.748%
2026-01-02	5.5500	5.5500	5.5500	5.5500	+4.717%	1	208	-45.946%
2025-12-24	5.3000	5.3000	5.3000	5.3000	-0.188%	1	206	-43.396%
2025-12-23	5.3100	5.3100	5.3100	5.3100	-7.652%	2	206	-43.503%
2025-12-12	5.7500	5.7500	5.7500	5.7500	-4.959%	1	206	-47.826%
2025-12-04	6.0500	6.2000	6.0500	6.0500	-0.820%	67	205	-50.413%
2025-12-03	6.1000	6.1000	6.1000	6.1000	-1.613%	2	200	-50.820%
2025-12-02	6.2000	6.2000	6.2000	6.2000	0.000%	1	200	-51.613%
2025-12-01	6.2000	6.2000	6.2000	6.2000	-2.362%	2	200	-51.613%
2025-11-28	6.5500	6.5500	6.3500	6.3500	-3.053%	2	202	-52.756%
2025-11-26	6.5600	6.5600	6.5500	6.5500	-3.107%	12	201	-54.198%
2025-11-25	6.7600	6.7600	6.7600	6.7600	-0.588%	4	201	-55.621%
2025-11-24	7.0000	7.0000	6.7000	6.8000	-8.725%	9	201	-55.882%
2025-11-21	7.2000	7.4500	7.2000	7.4500	+14.264%	10	194	-59.732%
2025-11-20	6.5200	6.5200	6.5200	6.5200	-7.518%	2	201	-53.988%
2025-11-18	7.0500	7.0500	7.0500	7.0500	+11.024%	2	199	-57.447%
2025-11-11	6.3500	6.3500	6.3500	6.3500	-6.618%	1	197	-52.756%
2025-11-06	6.8000	6.8000	6.8000	6.8000	+6.250%	1	197	-55.882%
2025-11-04	6.4000	6.4000	6.4000	6.4000	+6.667%	1	197	-53.125%
2025-10-30	6.0000	6.0000	6.0000	6.0000	+7.143%	1	198	-50.000%
2025-10-28	5.6000	5.6000	5.6000	5.6000	+1.818%	1	198	-46.429%
2025-10-27	5.5000	5.5000	5.5000	5.5000	-5.172%	1	198	-45.455%
2025-10-21	5.8000	5.8000	5.8000	5.8000	-8.661%	1	198	-48.276%
2025-10-15	6.3500	6.3500	6.3500	6.3500	+0.794%	1	198	-52.756%
2025-10-13	6.2000	6.3000	6.2000	6.3000	+4.132%	2	198	-52.381%
2025-10-08	6.0500	6.0500	6.0500	6.0500	+0.833%	21	198	-50.413%
2025-10-03	6.0000	6.0000	6.0000	6.0000	+1.695%	20	183	-50.000%
2025-09-25	5.7500	5.9000	5.7500	5.9000	+7.273%	13	183	-49.153%
2025-09-24	5.5000	5.5000	5.5000	5.5000	+1.852%	1	183	-45.455%
2025-09-23	5.4000	5.4000	5.4000	5.4000	-1.818%	1	182	-44.444%
2025-09-22	5.5000	5.5000	5.4500	5.5000	-0.901%	4	182	-45.455%
2025-09-18	5.5500	5.5500	5.5500	5.5500	-5.932%	5	182	-45.946%
2025-09-12	6.0000	6.0000	5.9000	5.9000	-5.600%	3	182	-49.153%
2025-09-11	6.2500	6.2500	6.2500	6.2500	-2.038%	23	180	-52.000%
2025-09-10	6.5500	6.5500	6.3700	6.3800	-4.634%	25	203	-52.978%
2025-09-09	6.6900	6.6900	6.6900	6.6900	+1.364%	1	181	-55.157%
2025-09-05	6.6000	6.6000	6.6000	6.6000	-6.383%	1	181	-54.545%
2025-08-29	7.0500	7.0500	7.0500	7.0500	+6.175%	4	182	-57.447%
2025-08-27	6.6400	6.6400	6.6400	6.6400	-5.816%	28	182	-54.819%
2025-08-15	7.0000	7.0500	6.9000	7.0500	+0.714%	35	210	-57.447%
2025-08-14	7.0000	7.0000	7.0000	7.0000	0.000%	1	177	-57.143%
2025-08-13	7.0000	7.0000	7.0000	7.0000	-0.709%	2	176	-57.143%
2025-08-12	7.0500	7.0500	7.0500	7.0500	-2.759%	2	176	-57.447%
2025-08-11	7.1500	7.2500	7.1500	7.2500	+2.113%	4	175	-58.621%
2025-08-08	7.2000	7.2000	7.1000	7.1000	-3.664%	2	172	-57.746%
2025-08-06	7.5000	7.5000	7.3700	7.3700	-3.026%	5	171	-59.294%
2025-08-01	7.5400	7.6000	7.5400	7.6000	+7.042%	4	170	-60.526%
2025-07-31	7.0500	7.1000	7.0500	7.1000	-1.389%	2	169	-57.746%
2025-07-30	7.2000	7.2000	7.1500	7.2000	+0.699%	6	169	-58.333%
2025-07-29	7.1000	7.2000	7.1000	7.1500	-4.794%	5	169	-58.042%
2025-07-24	7.5100	7.5100	7.5100	7.5100	-2.468%	1	169	-60.053%
2025-07-18	7.7000	7.7000	7.7000	7.7000	0.000%	2	169	-61.039%
2025-07-17	7.7000	7.7000	7.7000	7.7000	-1.911%	2	170	-61.039%
2025-07-16	7.7500	7.8500	7.7500	7.8500	0.000%	7	171	-61.783%
2025-07-11	7.8500	7.8500	7.8500	7.8500	-1.875%	1	170	-61.783%
2025-07-09	8.2300	8.3200	8.0000	8.0000	-14.439%	4	170	-62.500%
2025-07-07	9.6000	9.6000	9.3000	9.3500	+1.852%	80	172	-67.914%
2025-07-02	9.1800	9.1800	9.1800	9.1800	-4.870%	10	188	-67.320%
2025-07-01	9.5500	9.7100	9.5500	9.6500	+4.891%	4	196	-68.912%
2025-06-27	9.2000	9.2000	9.2000	9.2000	-3.665%	1	194	-67.391%
2025-06-23	9.5500	9.5500	9.5500	9.5500	-9.479%	1	194	-68.586%
2025-06-17	10.5000	10.6300	10.5000	10.5500	-1.769%	3	194	-71.564%
2025-06-13	10.7400	10.7400	10.7400	10.7400	-2.364%	2	192	-72.067%
2025-06-12	11.0000	11.0000	11.0000	11.0000	+3.286%	25	193	-72.727%
2025-06-11	10.6500	10.6500	10.6500	10.6500	-6.167%	1	168	-71.831%
2025-06-09	12.4000	12.4000	11.3500	11.3500	-1.986%	3	169	-73.568%
2025-06-06	11.7000	12.0000	11.5500	11.5800	-1.447%	42	168	-74.093%
2025-06-05	10.6000	11.7500	10.6000	11.7500	+15.309%	18	177	-74.468%
2025-06-04	10.3200	10.3200	10.1900	10.1900	+3.980%	2	175	-70.559%
2025-06-03	9.8000	9.8000	9.8000	9.8000	-3.448%	1	174	-69.388%
2025-06-02	10.1000	10.1500	10.1000	10.1500	+3.046%	7	174	-70.443%
2025-05-29	9.8500	9.8500	9.8500	9.8500	-0.505%	25	169	-69.543%
2025-05-27	9.9000	9.9000	9.9000	9.9000	-1.493%	3	144	-69.697%
2025-05-22	10.2900	10.2900	10.0500	10.0500	-5.189%	3	147	-70.149%
2025-05-21	10.0000	10.6000	10.0000	10.6000	+2.415%	69	148	-71.698%
2025-05-19	10.3500	10.3500	10.3500	10.3500	+1.471%	3	127	-71.014%
2025-05-16	10.2000	10.2000	10.2000	10.2000	-7.273%	20	126	-70.588%
2025-05-12	11.2300	11.2300	11.0000	11.0000	-9.836%	12	126	-72.727%
2025-05-09	12.0500	12.2000	11.9500	12.2000	-7.154%	176	116	-75.410%
2025-05-06	13.0600	13.1400	13.0600	13.1400	+2.416%	2	50	-77.169%
2025-05-05	12.9200	12.9200	12.8300	12.8300	-0.078%	5	50	-76.617%
2025-05-02	13.2200	13.2200	12.7500	12.8400	-7.957%	10	55	-76.636%
2025-04-30	13.9500	13.9500	13.9500	13.9500	+6.489%	1	59	-78.495%
2025-04-28	13.6500	13.6500	13.1000	13.1000	-11.486%	7	58	-77.099%
2025-04-24	14.8000	14.8000	14.8000	14.8000	-3.896%	12	55	-79.730%
2025-04-23	15.2800	15.4000	15.2800	15.4000	-9.145%	3	49	-80.519%
2025-04-22	16.5800	17.1500	16.5800	16.9500	-7.021%	6	47	-82.301%
2025-04-21	18.2000	18.2300	18.2000	18.2300	+2.416%	5	43	-83.544%
2025-04-16	17.8000	17.8000	17.8000	17.8000	+6.142%	6	38	-83.146%
2025-04-09	16.1100	16.7700	16.1100	16.7700	-16.359%	8	32	-82.111%
2025-04-07	20.8000	20.8000	20.0500	20.0500	+11.389%	4	24	-85.037%
2025-04-04	18.0000	18.0000	18.0000	18.0000	+13.852%	2	21	-83.333%
2025-04-03	15.6500	15.8100	15.6500	15.8100	0.000%	20	20	-81.025%