Dark

TSLA20271217P110
TSLA Dec 17 2027 110.00 Put (TSLA271217P00110000)
option OPRA

EOD

Jul 27, 2026

3.40+4.615%(+0.15)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	3.4200	3.4200	3.3200	3.4000	+4.615%	32	1,298	0.000%
2026-07-24	3.2000	3.2500	3.2000	3.2500	+10.169%	4	1,317	+4.615%
2026-07-23	2.7500	3.0200	2.7500	2.9500	+23.950%	155	1,314	+15.254%
2026-07-22	2.3800	2.3800	2.3800	2.3800	-2.459%	1	1,162	+42.857%
2026-07-16	2.4400	2.4400	2.4400	2.4400	-5.426%	1	1,161	+39.344%
2026-07-10	2.5300	2.5800	2.5300	2.5800	-12.838%	3	1,160	+31.783%
2026-07-02	2.9600	2.9600	2.9600	2.9600	+8.029%	1	1,157	+14.865%
2026-07-01	2.7400	2.7400	2.7400	2.7400	-6.803%	4	1,157	+24.088%
2026-06-29	2.9400	2.9400	2.9400	2.9400	+0.341%	1	1,161	+15.646%
2026-06-22	2.9300	2.9300	2.9300	2.9300	-9.846%	1	1,161	+16.041%
2026-06-18	3.3000	3.3000	3.2500	3.2500	+2.848%	11	1,160	+4.615%
2026-06-17	3.1600	3.1600	3.1600	3.1600	-15.957%	1	1,160	+7.595%
2026-06-11	3.7600	3.7600	3.7600	3.7600	-3.093%	5	1,160	-9.574%
2026-06-10	3.8800	3.8800	3.8800	3.8800	+15.821%	1	1,160	-12.371%
2026-06-01	3.3500	3.3500	3.3500	3.3500	-9.459%	2	1,160	+1.493%
2026-05-19	3.6200	3.7000	3.6200	3.7000	+6.628%	9	1,162	-8.108%
2026-05-18	3.4700	3.4700	3.4700	3.4700	+8.438%	100	1,111	-2.017%
2026-05-07	3.2000	3.2000	3.2000	3.2000	-5.882%	20	1,111	+6.250%
2026-05-06	3.4000	3.4000	3.4000	3.4000	-5.556%	13	1,091	0.000%
2026-05-04	3.6000	3.6000	3.6000	3.6000	-2.703%	4	1,078	-5.556%
2026-05-01	3.6500	3.7000	3.6500	3.7000	+1.928%	4	1,075	-8.108%
2026-04-30	3.6500	3.6500	3.6300	3.6300	-5.714%	11	1,075	-6.336%
2026-04-29	3.8500	3.8500	3.8500	3.8500	-3.750%	1	1,065	-11.688%
2026-04-28	4.0000	4.0000	4.0000	4.0000	-1.235%	1	1,065	-15.000%
2026-04-24	4.0000	4.1000	4.0000	4.0500	-2.410%	5	1,066	-16.049%
2026-04-23	4.0500	4.1500	4.0500	4.1500	+1.220%	3	1,069	-18.072%
2026-04-21	4.1000	4.1000	4.1000	4.1000	-1.205%	2	1,071	-17.073%
2026-04-20	4.0500	4.1500	4.0500	4.1500	+2.978%	5	1,071	-18.072%
2026-04-17	4.0300	4.0300	4.0300	4.0300	-4.048%	3	1,073	-15.633%
2026-04-16	4.2200	4.2500	4.2000	4.2000	-5.618%	9	1,070	-19.048%
2026-04-14	4.4500	4.4500	4.4500	4.4500	-4.301%	13	1,072	-23.596%
2026-04-13	4.7500	4.7500	4.6500	4.6500	-13.889%	3	1,081	-26.882%
2026-04-08	5.4000	5.4000	5.4000	5.4000	+1.887%	1	1,082	-37.037%
2026-04-02	5.3000	5.3000	5.3000	5.3000	+6.000%	1	1,080	-35.849%
2026-03-31	5.1800	5.2000	5.0000	5.0000	-9.910%	22	1,080	-32.000%
2026-03-30	5.3000	5.5500	5.3000	5.5500	+18.085%	14	1,065	-38.739%
2026-03-25	4.7000	4.7000	4.7000	4.7000	-1.053%	2	1,054	-27.660%
2026-03-23	4.6600	4.7500	4.6600	4.7500	-6.863%	12	1,052	-28.421%
2026-03-20	5.0000	5.1000	5.0000	5.1000	+13.586%	40	1,050	-33.333%
2026-03-18	4.4900	4.4900	4.4900	4.4900	-10.200%	3	1,021	-24.276%
2026-03-09	5.0000	5.0000	5.0000	5.0000	0.000%	26	1,020	-32.000%
2026-03-03	5.0000	5.0000	5.0000	5.0000	+5.485%	1	1,044	-32.000%
2026-02-23	4.7400	4.7400	4.7400	4.7400	+3.043%	3	1,043	-28.270%
2026-02-20	4.6000	4.6000	4.6000	4.6000	-3.158%	2	1,046	-26.087%
2026-02-19	4.7500	4.7500	4.7500	4.7500	-6.863%	1	1,048	-28.421%
2026-02-17	5.0000	5.1000	5.0000	5.1000	+10.870%	5	1,049	-33.333%
2026-02-10	4.6000	4.6000	4.6000	4.6000	-5.544%	1	1,048	-26.087%
2026-02-06	4.8700	4.8700	4.8700	4.8700	-12.094%	2	1,047	-30.185%
2026-02-05	5.5400	5.5400	5.5400	5.5400	+8.627%	2	1,047	-38.628%
2026-02-04	5.0000	5.2000	5.0000	5.1000	+5.155%	52	1,049	-33.333%
2026-02-03	4.8500	4.9500	4.8500	4.8500	-0.206%	10	1,007	-29.897%
2026-01-28	4.8600	4.8600	4.8600	4.8600	-1.818%	2	1,016	-30.041%
2026-01-27	4.9500	4.9500	4.9500	4.9500	+2.062%	2	1,014	-31.313%
2026-01-23	4.8500	4.8500	4.8500	4.8500	+1.042%	2	1,016	-29.897%
2026-01-22	4.8000	4.8000	4.8000	4.8000	-2.041%	2	1,018	-29.167%
2026-01-20	4.9700	5.0100	4.9000	4.9000	+1.660%	4	1,018	-30.612%
2026-01-16	4.9000	4.9000	4.8200	4.8200	-4.554%	2	1,018	-29.461%
2026-01-15	5.0500	5.0500	5.0500	5.0500	-2.885%	1	1,018	-32.673%
2026-01-13	5.2100	5.2100	5.2000	5.2000	-10.959%	3	1,017	-34.615%
2026-01-08	5.8400	5.8400	5.8400	5.8400	-2.667%	2	1,019	-41.781%
2026-01-06	6.0200	6.0200	6.0000	6.0000	+1.695%	2	1,017	-43.333%
2026-01-05	5.9000	5.9000	5.9000	5.9000	-3.120%	1	1,017	-42.373%
2026-01-02	6.0900	6.0900	6.0900	6.0900	+1.500%	2	1,017	-44.171%
2025-12-29	5.9500	6.0000	5.9500	6.0000	+3.270%	3	1,019	-43.333%
2025-12-23	5.8100	5.8100	5.8100	5.8100	-2.353%	3	1,018	-41.480%
2025-12-22	6.0300	6.0300	5.9500	5.9500	-6.299%	26	1,021	-42.857%
2025-12-17	6.3500	6.3500	6.3500	6.3500	+0.794%	1	1,046	-46.457%
2025-12-15	6.3000	6.3000	6.3000	6.3000	0.000%	1	1,047	-46.032%
2025-12-10	6.3000	6.3000	6.3000	6.3000	-4.834%	20	1,047	-46.032%
2025-12-04	6.6000	6.6200	6.6000	6.6200	-0.451%	40	1,047	-48.640%
2025-12-03	6.6500	6.6500	6.6500	6.6500	-6.338%	2	1,047	-48.872%
2025-11-26	7.2500	7.2500	7.1000	7.1000	-3.401%	7	1,040	-52.113%
2025-11-24	7.4300	7.5500	7.3500	7.3500	-9.816%	11	1,040	-53.741%
2025-11-21	8.1500	8.1500	8.1500	8.1500	+6.815%	3	1,036	-58.282%
2025-11-20	7.0700	7.6300	7.0700	7.6300	-0.261%	3	1,039	-55.439%
2025-11-18	7.7000	7.7000	7.6500	7.6500	+5.809%	3	1,038	-55.556%
2025-11-17	7.2200	7.2300	7.1500	7.2300	+0.696%	20	1,038	-52.974%
2025-11-13	7.1800	7.1800	7.1800	7.1800	+4.058%	3	1,038	-52.646%
2025-11-11	6.7900	6.9000	6.7900	6.9000	-6.631%	3	1,038	-50.725%
2025-11-06	6.9000	7.3900	6.9000	7.3900	+4.972%	402	1,037	-53.992%
2025-11-05	7.0400	7.0400	7.0400	7.0400	+12.640%	2	663	-51.705%
2025-10-28	6.1000	6.2500	6.1000	6.2500	+4.167%	145	663	-45.600%
2025-10-27	6.0000	6.0000	6.0000	6.0000	-5.512%	1	629	-43.333%
2025-10-22	6.3500	6.3500	6.3500	6.3500	-7.971%	1	629	-46.457%
2025-10-15	6.9000	6.9000	6.9000	6.9000	-0.719%	1	629	-50.725%
2025-10-10	6.8400	6.9500	6.8400	6.9500	+8.087%	27	630	-51.079%
2025-10-06	6.4300	6.4300	6.4300	6.4300	-2.576%	1	611	-47.123%
2025-10-03	6.6000	6.6000	6.6000	6.6000	+6.452%	2	611	-48.485%
2025-09-29	6.1000	6.2000	6.1000	6.2000	-1.587%	4	613	-45.161%
2025-09-25	6.2500	6.3000	6.2500	6.3000	+2.439%	16	609	-46.032%
2025-09-23	6.1500	6.1500	6.1500	6.1500	+2.500%	24	621	-44.715%
2025-09-22	5.9000	6.0000	5.8600	6.0000	+0.840%	11	597	-43.333%
2025-09-19	6.0500	6.0500	5.9500	5.9500	+0.847%	14	599	-42.857%
2025-09-17	5.9000	5.9000	5.9000	5.9000	-3.120%	1	597	-42.373%
2025-09-15	6.2500	6.2500	6.0900	6.0900	-4.844%	2	596	-44.171%
2025-09-12	6.4000	6.4000	6.4000	6.4000	-7.246%	51	594	-46.875%
2025-09-11	6.9000	6.9000	6.9000	6.9000	-2.128%	2	645	-50.725%
2025-09-10	7.0100	7.0500	7.0000	7.0500	-0.844%	29	647	-51.773%
2025-09-09	7.1100	7.1100	7.1100	7.1100	-3.265%	23	641	-52.180%
2025-09-08	7.3000	7.3500	7.3000	7.3500	-0.136%	425	618	-53.741%
2025-09-05	7.3600	7.3600	7.3600	7.3600	-2.517%	25	242	-53.804%
2025-09-04	7.5500	7.5500	7.5500	7.5500	+2.442%	1	240	-54.967%
2025-09-03	7.3700	7.3700	7.3700	7.3700	-1.602%	15	239	-53.867%
2025-08-27	7.4900	7.4900	7.4900	7.4900	-0.795%	1	226	-54.606%
2025-08-25	7.5500	7.5500	7.5500	7.5500	-1.948%	1	226	-54.967%
2025-08-22	7.7000	7.7000	7.7000	7.7000	-4.585%	1	225	-55.844%
2025-08-21	8.0700	8.0700	8.0700	8.0700	-0.982%	1	225	-57.869%
2025-08-20	8.1500	8.1500	8.1500	8.1500	+5.161%	1	224	-58.282%
2025-08-15	7.6000	7.7500	7.6000	7.7500	+1.307%	32	224	-56.129%
2025-08-14	7.6500	7.6500	7.6500	7.6500	+0.658%	1	228	-55.556%
2025-08-13	7.6000	7.6500	7.6000	7.6000	-0.654%	5	228	-55.263%
2025-08-12	7.8000	7.8000	7.6500	7.6500	-3.165%	5	224	-55.556%
2025-08-11	7.9000	7.9000	7.9000	7.9000	-1.863%	50	228	-56.962%
2025-08-08	7.9500	8.0500	7.9500	8.0500	+0.625%	2	181	-57.764%
2025-08-07	7.9000	8.0000	7.9000	8.0000	-2.439%	3	182	-57.500%
2025-08-06	8.2500	8.2500	8.1500	8.2000	-0.606%	4	180	-58.537%
2025-08-04	8.2500	8.2500	8.2500	8.2500	-2.482%	1	176	-58.788%
2025-08-01	8.5400	8.5400	8.4600	8.4600	+6.015%	2	175	-59.811%
2025-07-31	7.8000	8.0000	7.8000	7.9800	0.000%	8	175	-57.393%
2025-07-30	7.8500	8.1200	7.8500	7.9800	+2.177%	6	172	-57.393%
2025-07-28	7.9500	7.9500	7.8000	7.8100	-1.761%	35	169	-56.466%
2025-07-25	8.0000	8.0000	7.9500	7.9500	-2.454%	11	150	-57.233%
2025-07-24	8.3500	8.3500	8.1500	8.1500	0.000%	12	155	-58.282%
2025-07-23	8.1500	8.1500	8.1500	8.1500	-0.488%	10	146	-58.282%
2025-07-22	8.3300	8.3400	8.1900	8.1900	-2.267%	22	155	-58.486%
2025-07-21	8.3800	8.3800	8.3800	8.3800	-0.828%	1	156	-59.427%
2025-07-18	8.4500	8.4500	8.4500	8.4500	0.000%	2	155	-59.763%
2025-07-17	8.4500	8.4500	8.4500	8.4500	-1.170%	1	157	-59.763%
2025-07-16	8.5500	8.5500	8.5500	8.5500	-1.156%	5	156	-60.234%
2025-07-14	8.4800	8.6500	8.4800	8.6500	+0.581%	6	161	-60.694%
2025-07-11	8.6000	8.6000	8.6000	8.6000	+1.775%	10	159	-60.465%
2025-07-10	8.5300	8.6500	8.4500	8.4500	-5.056%	5	159	-59.763%
2025-07-09	9.2300	9.2300	8.9000	8.9000	-3.784%	4	160	-61.798%
2025-07-08	9.5000	9.5000	9.1800	9.2500	-9.314%	4	163	-63.243%
2025-07-07	10.5000	10.5000	10.1300	10.2000	+0.791%	55	161	-66.667%
2025-07-02	10.1200	10.1200	10.1200	10.1200	-1.268%	5	107	-66.403%
2025-07-01	10.6500	10.7100	10.2500	10.2500	+3.535%	19	107	-66.829%
2025-06-30	9.8000	9.9000	9.8000	9.9000	-0.901%	3	99	-65.657%
2025-06-27	9.9900	9.9900	9.9900	9.9900	-6.021%	1	98	-65.966%
2025-06-25	10.2000	10.7500	10.2000	10.6300	+4.216%	71	97	-68.015%
2025-06-24	10.2800	10.2800	10.2000	10.2000	-1.163%	7	55	-66.667%
2025-06-23	11.0000	11.0000	10.3200	10.3200	-9.553%	2	51	-67.054%
2025-06-20	11.4100	11.4100	11.4100	11.4100	+0.529%	2	51	-70.202%
2025-06-18	11.4500	11.4500	11.3500	11.3500	-4.622%	2	51	-70.044%
2025-06-17	11.9000	11.9000	11.9000	11.9000	+3.930%	1	51	-71.429%
2025-06-16	11.4500	11.4500	11.4500	11.4500	-0.435%	1	51	-70.306%
2025-06-13	11.9500	11.9500	11.5000	11.5000	-12.214%	4	52	-70.435%
2025-06-09	13.1000	13.1000	13.1000	13.1000	+3.394%	1	51	-74.046%
2025-06-06	12.6700	12.6700	12.6700	12.6700	-4.015%	2	50	-73.165%
2025-06-05	12.5900	13.2000	12.5900	13.2000	+22.791%	7	49	-74.242%
2025-06-03	10.7000	10.7500	10.7000	10.7500	-2.715%	2	50	-68.372%
2025-06-02	11.0500	11.0500	11.0500	11.0500	+0.181%	1	48	-69.231%
2025-05-30	11.2400	11.2400	11.0300	11.0300	+3.084%	8	48	-69.175%
2025-05-29	10.7000	10.7000	10.7000	10.7000	-1.109%	1	50	-68.224%
2025-05-28	10.7600	10.8200	10.6500	10.8200	+1.121%	15	51	-68.577%
2025-05-27	10.6000	10.7000	10.6000	10.7000	-7.917%	2	48	-68.224%
2025-05-22	11.6200	11.6200	11.6200	11.6200	+5.158%	1	49	-70.740%
2025-05-21	11.0500	11.0500	11.0500	11.0500	-1.603%	1	49	-69.231%
2025-05-19	11.2300	11.2300	11.2300	11.2300	+1.629%	1	48	-69.724%
2025-05-16	11.0500	11.0500	11.0500	11.0500	-2.212%	2	49	-69.231%
2025-05-14	11.5400	11.5500	11.3000	11.3000	-0.088%	5	50	-69.912%
2025-05-13	11.3100	11.3100	11.3100	11.3100	-7.295%	9	50	-69.938%
2025-05-12	12.2500	12.2500	12.2000	12.2000	-7.994%	3	59	-72.131%
2025-05-09	13.1000	13.2600	13.1000	13.2600	-1.266%	6	61	-74.359%
2025-05-08	13.7000	13.7000	13.4200	13.4300	-5.423%	9	60	-74.684%
2025-05-07	14.2000	14.2000	14.2000	14.2000	-1.045%	4	61	-76.056%
2025-05-06	14.6500	14.6500	14.3500	14.3500	+2.135%	7	61	-76.307%
2025-05-05	14.2900	14.2900	14.0500	14.0500	+1.152%	75	64	-75.801%
2025-05-02	14.1000	14.2500	13.8900	13.8900	-3.475%	32	90	-75.522%
2025-05-01	14.5500	14.5500	14.3900	14.3900	-4.639%	8	89	-76.372%
2025-04-30	15.2500	15.2500	15.0900	15.0900	+7.021%	2	89	-77.469%
2025-04-29	14.4900	14.4900	14.1000	14.1000	-1.261%	3	89	-75.887%
2025-04-28	14.4000	14.7500	14.2000	14.2800	-3.186%	18	89	-76.190%
2025-04-25	15.7500	15.7500	14.6000	14.7500	-9.398%	258	87	-76.949%
2025-04-24	16.2800	16.2800	16.2800	16.2800	-2.515%	2	40	-79.115%
2025-04-23	16.7000	16.7000	16.7000	16.7000	-8.992%	2	42	-79.641%
2025-04-22	19.0000	19.0000	18.3500	18.3500	-8.204%	4	40	-81.471%
2025-04-21	19.7100	19.9900	19.7100	19.9900	+9.835%	13	36	-82.991%
2025-04-16	18.2000	18.2000	18.2000	18.2000	+1.336%	1	28	-81.319%
2025-04-14	17.8500	17.9600	17.8500	17.9600	-5.474%	4	27	-81.069%
2025-04-09	19.0000	19.0000	19.0000	19.0000	-18.630%	1	24	-82.105%
2025-04-08	22.3000	23.3500	22.3000	23.3500	+4.709%	12	24	-85.439%
2025-04-07	22.7000	23.4500	22.3000	22.3000	+8.780%	5	18	-84.753%
2025-04-04	19.7800	20.5000	19.7800	20.5000	+31.410%	32	14	-83.415%
2025-04-03	15.6000	15.6000	15.6000	15.6000	0.000%	1	1	-78.205%