Dark

TSLA20271217P115
TSLA Dec 17 2027 115.00 Put (TSLA271217P00115000)
option OPRA

EOD

Sep 16, 2026

1.87+4.469%(+0.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	1.8700	1.8700	1.8700	1.8700	+4.469%	1	191	0.000%
2026-09-04	1.7900	1.7900	1.7900	1.7900	+6.548%	67	174	+4.469%
2026-09-03	1.6800	1.6800	1.6800	1.6800	-12.953%	1	174	+11.310%
2026-09-02	1.9300	1.9300	1.9300	1.9300	-1.531%	8	171	-3.109%
2026-08-25	2.0700	2.0700	1.9600	1.9600	-11.712%	2	171	-4.592%
2026-08-19	2.2200	2.2200	2.2200	2.2200	-1.333%	7	170	-15.766%
2026-08-18	2.2500	2.2500	2.2500	2.2500	-25.000%	1	175	-16.889%
2026-08-06	3.0000	3.0000	3.0000	3.0000	-21.053%	1	175	-37.667%
2026-07-28	3.8000	3.8000	3.8000	3.8000	+2.703%	1	175	-50.789%
2026-07-27	3.7000	3.7000	3.7000	3.7000	+12.121%	1	175	-49.459%
2026-07-23	3.2600	3.3000	3.2600	3.3000	+16.608%	2	174	-43.333%
2026-07-20	2.8300	2.8300	2.8300	2.8300	+3.663%	1	174	-33.922%
2026-07-16	2.7300	2.7300	2.7300	2.7300	-16.000%	1	173	-31.502%
2026-07-02	3.2500	3.2500	3.2500	3.2500	+10.922%	1	171	-42.462%
2026-07-01	2.9300	2.9300	2.9300	2.9300	-6.984%	1	171	-36.177%
2026-06-30	3.1500	3.1500	3.1500	3.1500	-3.963%	1	171	-40.635%
2026-06-29	3.2800	3.2800	3.2800	3.2800	-16.962%	1	170	-42.988%
2026-06-05	3.9500	3.9500	3.9500	3.9500	+1.023%	2	171	-52.658%
2026-05-19	3.9600	3.9600	3.9100	3.9100	+7.123%	2	171	-52.174%
2026-05-11	3.6500	3.6500	3.6500	3.6500	0.000%	4	170	-48.767%
2026-05-08	3.6500	3.6500	3.6500	3.6500	-7.595%	1	170	-48.767%
2026-05-04	3.9000	3.9500	3.8900	3.9500	-6.398%	7	171	-52.658%
2026-04-29	4.2200	4.2200	4.2200	4.2200	-1.860%	1	173	-55.687%
2026-04-28	4.4000	4.4000	4.3000	4.3000	0.000%	2	174	-56.512%
2026-04-27	4.6000	4.6000	4.3000	4.3000	-1.149%	4	176	-56.512%
2026-04-24	4.4000	4.4000	4.3500	4.3500	-1.136%	2	180	-57.011%
2026-04-23	4.3600	4.4000	4.2500	4.4000	0.000%	6	179	-57.500%
2026-04-22	4.4000	4.4000	4.4000	4.4000	0.000%	1	182	-57.500%
2026-04-21	4.5500	4.5500	4.4000	4.4000	-3.297%	2	184	-57.500%
2026-04-20	4.4500	4.5500	4.4500	4.5500	+3.409%	5	184	-58.901%
2026-04-17	4.4500	4.4500	4.4000	4.4000	-3.720%	2	186	-57.500%
2026-04-15	4.7400	4.7400	4.5700	4.5700	-5.187%	3	188	-59.081%
2026-04-14	4.8200	4.8200	4.8200	4.8200	-17.182%	1	190	-61.203%
2026-04-09	5.8200	5.8200	5.8200	5.8200	-4.590%	1	191	-67.869%
2026-04-07	6.1000	6.1000	6.1000	6.1000	+17.308%	3	190	-69.344%
2026-04-01	5.2000	5.2000	5.2000	5.2000	-7.965%	1	190	-64.038%
2026-03-31	5.6500	5.6500	5.6500	5.6500	-4.237%	5	189	-66.903%
2026-03-30	5.8500	5.9000	5.8500	5.9000	0.000%	3	184	-68.305%
2026-03-27	5.9500	5.9500	5.9000	5.9000	+10.280%	3	182	-68.305%
2026-03-25	5.3500	5.3500	5.3500	5.3500	+4.902%	1	183	-65.047%
2026-03-23	5.2800	5.2800	5.0500	5.1000	-7.273%	14	184	-63.333%
2026-03-20	5.5000	5.5000	5.5000	5.5000	+10.000%	1	176	-66.000%
2026-03-11	5.0000	5.0000	5.0000	5.0000	+2.249%	1	175	-62.600%
2026-03-04	4.8900	4.8900	4.8900	4.8900	-11.091%	1	174	-61.759%
2026-03-03	5.5000	5.5000	5.5000	5.5000	+8.911%	1	174	-66.000%
2026-03-02	5.3000	5.3000	5.0000	5.0500	-1.942%	8	173	-62.970%
2026-02-27	5.1000	5.1500	5.1000	5.1500	+3.000%	2	171	-63.689%
2026-02-25	5.0000	5.0000	5.0000	5.0000	+1.626%	1	169	-62.600%
2026-02-20	4.9200	4.9200	4.9200	4.9200	-4.466%	1	169	-61.992%
2026-02-18	5.1000	5.1500	5.1000	5.1500	-2.830%	4	170	-63.689%
2026-02-12	5.2000	5.3000	5.2000	5.3000	+1.923%	3	166	-64.717%
2026-02-11	5.1000	5.2000	5.1000	5.2000	+0.971%	3	163	-64.038%
2026-02-09	5.2000	5.2000	5.1500	5.1500	-9.649%	2	162	-63.689%
2026-02-05	5.7000	5.7000	5.7000	5.7000	+7.547%	2	160	-67.193%
2026-01-26	5.4000	5.4000	5.3000	5.3000	+1.923%	2	162	-64.717%
2026-01-23	5.2000	5.2000	5.2000	5.2000	+1.961%	2	161	-64.038%
2026-01-21	5.2200	5.2200	5.1000	5.1000	-6.077%	2	161	-63.333%
2026-01-20	5.4300	5.4300	5.4300	5.4300	-1.808%	1	160	-65.562%
2026-01-15	5.5500	5.5500	5.5300	5.5300	-0.360%	4	160	-66.184%
2026-01-12	5.5500	5.5500	5.5500	5.5500	-4.803%	2	156	-66.306%
2026-01-09	5.9000	5.9000	5.8300	5.8300	-10.583%	18	154	-67.925%
2025-12-30	6.5200	6.5200	6.5200	6.5200	-3.407%	10	163	-71.319%
2025-12-18	6.7500	6.7500	6.7500	6.7500	-4.930%	1	163	-72.296%
2025-12-08	7.1000	7.1000	7.1000	7.1000	-0.699%	1	163	-73.662%
2025-12-03	7.1500	7.1500	7.1500	7.1500	-7.143%	2	164	-73.846%
2025-11-26	7.7000	7.7000	7.7000	7.7000	-3.145%	2	162	-75.714%
2025-11-25	7.9500	7.9500	7.9500	7.9500	-0.625%	7	162	-76.478%
2025-11-24	8.0000	8.0000	8.0000	8.0000	-8.571%	2	162	-76.625%
2025-11-21	8.8000	8.8000	8.7500	8.7500	+34.615%	5	164	-78.629%
2025-10-27	6.5000	6.5000	6.5000	6.5000	-2.985%	1	165	-71.231%
2025-10-24	6.6000	6.7000	6.6000	6.7000	+0.752%	6	165	-72.090%
2025-10-23	6.6500	6.6500	6.6500	6.6500	-8.654%	1	170	-71.880%
2025-10-15	7.2800	7.2800	7.2800	7.2800	-3.576%	1	170	-74.313%
2025-10-10	6.8900	7.6000	6.8900	7.5500	+9.738%	69	170	-75.232%
2025-10-07	6.8800	6.8800	6.8800	6.8800	-2.411%	3	138	-72.820%
2025-10-02	6.6000	7.0500	6.6000	7.0500	+3.676%	38	138	-73.475%
2025-09-30	6.7500	6.8000	6.7500	6.8000	0.000%	2	141	-72.500%
2025-09-25	6.6500	6.8000	6.6500	6.8000	+3.501%	16	141	-72.500%
2025-09-17	6.5700	6.5700	6.5700	6.5700	-3.382%	1	142	-71.537%
2025-09-15	6.7000	6.8000	6.7000	6.8000	-4.225%	2	143	-72.500%
2025-09-12	6.9500	7.1500	6.9500	7.1000	-4.698%	6	143	-73.662%
2025-09-11	7.4500	7.4500	7.4500	7.4500	-2.742%	2	142	-74.899%
2025-09-10	7.7000	7.7000	7.6500	7.6600	-1.669%	8	143	-75.587%
2025-09-09	7.8500	7.8500	7.7900	7.7900	-5.576%	25	142	-75.995%
2025-09-03	8.2500	8.2500	8.2500	8.2500	+3.513%	1	163	-77.333%
2025-08-27	7.9700	7.9700	7.9700	7.9700	-4.436%	23	164	-76.537%
2025-08-25	8.4300	8.4300	8.3400	8.3400	-1.998%	3	141	-77.578%
2025-08-19	8.5100	8.5100	8.5100	8.5100	+2.530%	1	139	-78.026%
2025-08-18	8.3000	8.3000	8.3000	8.3000	-1.891%	1	139	-77.470%
2025-08-15	8.4000	8.5000	8.4000	8.4600	+1.317%	7	139	-77.896%
2025-08-13	8.3000	8.3500	8.3000	8.3500	-4.023%	2	139	-77.605%
2025-08-11	8.7000	8.7000	8.7000	8.7000	+1.754%	1	138	-78.506%
2025-08-08	8.5500	8.5500	8.5500	8.5500	-2.841%	1	138	-78.129%
2025-08-06	9.0000	9.0000	8.8000	8.8000	-4.348%	8	138	-78.750%
2025-08-01	9.2000	9.2000	9.2000	9.2000	+7.101%	1	132	-79.674%
2025-07-28	8.5000	8.5900	8.5000	8.5900	-2.938%	32	132	-78.231%
2025-07-25	8.8700	8.8700	8.8500	8.8500	-0.562%	3	149	-78.870%
2025-07-24	9.0100	9.0700	8.9000	8.9000	+0.338%	5	147	-78.989%
2025-07-23	8.9500	8.9500	8.8700	8.8700	-1.444%	31	145	-78.918%
2025-07-22	9.1400	9.1400	9.0000	9.0000	-2.703%	6	120	-79.222%
2025-07-21	9.2000	9.2500	9.2000	9.2500	-8.687%	6	126	-79.784%
2025-07-09	9.9900	10.1300	9.9900	10.1300	+0.596%	6	125	-81.540%
2025-07-08	10.0700	10.0700	10.0700	10.0700	-9.116%	1	125	-81.430%
2025-07-07	11.2000	11.2000	11.0800	11.0800	+4.331%	4	124	-83.123%
2025-07-03	10.6200	10.6200	10.6200	10.6200	-2.390%	1	121	-82.392%
2025-07-02	10.9000	10.9000	10.8800	10.8800	-6.769%	6	121	-82.813%
2025-07-01	12.0100	12.0100	11.6700	11.6700	+3.733%	2	122	-83.976%
2025-06-27	11.0800	11.2500	11.0800	11.2500	-2.850%	2	121	-83.378%
2025-06-25	11.5400	11.5800	11.5400	11.5800	-2.525%	3	121	-83.851%
2025-06-23	11.8000	11.8800	11.8000	11.8800	-3.806%	2	123	-84.259%
2025-06-20	12.3500	12.3500	12.3500	12.3500	-4.264%	2	123	-84.858%
2025-06-17	12.9500	12.9500	12.9000	12.9000	+1.575%	21	122	-85.504%
2025-06-11	12.7000	12.7000	12.7000	12.7000	-13.723%	3	123	-85.276%
2025-06-09	14.4500	14.7200	14.4500	14.7200	+3.371%	2	120	-87.296%
2025-06-06	14.4000	14.4000	14.2400	14.2400	-7.231%	6	118	-86.868%
2025-06-05	12.8000	15.3500	12.8000	15.3500	+31.197%	36	118	-87.818%
2025-06-03	11.7000	11.7000	11.7000	11.7000	-1.681%	5	125	-84.017%
2025-06-02	12.1500	12.2500	11.9000	11.9000	+2.498%	8	125	-84.286%
2025-05-27	11.6100	11.6100	11.6100	11.6100	-4.836%	2	122	-83.893%
2025-05-23	12.3300	12.3300	12.2000	12.2000	+2.867%	90	78	-84.672%
2025-05-20	11.8600	11.8600	11.8600	11.8600	-2.627%	10	78	-84.233%
2025-05-19	12.1000	12.1800	12.1000	12.1800	+1.925%	2	78	-84.647%
2025-05-16	12.1500	12.1500	11.9500	11.9500	-2.529%	14	77	-84.351%
2025-05-14	12.2600	12.2600	12.2600	12.2600	-0.568%	6	77	-84.747%
2025-05-13	12.2600	12.3500	12.2600	12.3300	-13.957%	5	71	-84.834%
2025-05-09	14.3300	14.3300	14.3300	14.3300	-3.826%	2	69	-86.950%
2025-05-08	15.0800	15.0800	14.9000	14.9000	-2.614%	4	69	-87.450%
2025-05-05	15.6700	15.6700	15.1500	15.3000	+0.328%	53	70	-87.778%
2025-05-02	15.3000	15.3500	15.2500	15.2500	-6.154%	80	86	-87.738%
2025-04-25	16.5400	16.5400	16.2500	16.2500	-9.319%	264	85	-88.492%
2025-04-23	18.1900	18.3500	17.9200	17.9200	-17.114%	3	14	-89.565%
2025-04-21	21.4000	21.6200	21.4000	21.6200	+10.645%	5	13	-91.351%
2025-04-15	19.5400	19.5400	19.5400	19.5400	-10.898%	1	13	-90.430%
2025-04-11	21.9300	21.9300	21.9300	21.9300	+8.030%	4	12	-91.473%
2025-04-10	20.3000	20.3000	20.3000	20.3000	-6.710%	3	10	-90.788%
2025-04-04	20.8000	21.7600	20.8000	21.7600	0.000%	26	10	-91.406%