Dark

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

EOD

Jul 28, 2026

3.80+2.703%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	3.8000	3.8000	3.8000	3.8000	+2.703%	1	175	0.000%
2026-07-27	3.7000	3.7000	3.7000	3.7000	+12.121%	1	175	+2.703%
2026-07-23	3.2600	3.3000	3.2600	3.3000	+16.608%	2	174	+15.152%
2026-07-20	2.8300	2.8300	2.8300	2.8300	+3.663%	1	174	+34.276%
2026-07-16	2.7300	2.7300	2.7300	2.7300	-16.000%	1	173	+39.194%
2026-07-02	3.2500	3.2500	3.2500	3.2500	+10.922%	1	171	+16.923%
2026-07-01	2.9300	2.9300	2.9300	2.9300	-6.984%	1	171	+29.693%
2026-06-30	3.1500	3.1500	3.1500	3.1500	-3.963%	1	171	+20.635%
2026-06-29	3.2800	3.2800	3.2800	3.2800	-16.962%	1	170	+15.854%
2026-06-05	3.9500	3.9500	3.9500	3.9500	+1.023%	2	171	-3.797%
2026-05-19	3.9600	3.9600	3.9100	3.9100	+7.123%	2	171	-2.813%
2026-05-11	3.6500	3.6500	3.6500	3.6500	0.000%	4	170	+4.110%
2026-05-08	3.6500	3.6500	3.6500	3.6500	-7.595%	1	170	+4.110%
2026-05-04	3.9000	3.9500	3.8900	3.9500	-6.398%	7	171	-3.797%
2026-04-29	4.2200	4.2200	4.2200	4.2200	-1.860%	1	173	-9.953%
2026-04-28	4.4000	4.4000	4.3000	4.3000	0.000%	2	174	-11.628%
2026-04-27	4.6000	4.6000	4.3000	4.3000	-1.149%	4	176	-11.628%
2026-04-24	4.4000	4.4000	4.3500	4.3500	-1.136%	2	180	-12.644%
2026-04-23	4.3600	4.4000	4.2500	4.4000	0.000%	6	179	-13.636%
2026-04-22	4.4000	4.4000	4.4000	4.4000	0.000%	1	182	-13.636%
2026-04-21	4.5500	4.5500	4.4000	4.4000	-3.297%	2	184	-13.636%
2026-04-20	4.4500	4.5500	4.4500	4.5500	+3.409%	5	184	-16.484%
2026-04-17	4.4500	4.4500	4.4000	4.4000	-3.720%	2	186	-13.636%
2026-04-15	4.7400	4.7400	4.5700	4.5700	-5.187%	3	188	-16.849%
2026-04-14	4.8200	4.8200	4.8200	4.8200	-17.182%	1	190	-21.162%
2026-04-09	5.8200	5.8200	5.8200	5.8200	-4.590%	1	191	-34.708%
2026-04-07	6.1000	6.1000	6.1000	6.1000	+17.308%	3	190	-37.705%
2026-04-01	5.2000	5.2000	5.2000	5.2000	-7.965%	1	190	-26.923%
2026-03-31	5.6500	5.6500	5.6500	5.6500	-4.237%	5	189	-32.743%
2026-03-30	5.8500	5.9000	5.8500	5.9000	0.000%	3	184	-35.593%
2026-03-27	5.9500	5.9500	5.9000	5.9000	+10.280%	3	182	-35.593%
2026-03-25	5.3500	5.3500	5.3500	5.3500	+4.902%	1	183	-28.972%
2026-03-23	5.2800	5.2800	5.0500	5.1000	-7.273%	14	184	-25.490%
2026-03-20	5.5000	5.5000	5.5000	5.5000	+10.000%	1	176	-30.909%
2026-03-11	5.0000	5.0000	5.0000	5.0000	+2.249%	1	175	-24.000%
2026-03-04	4.8900	4.8900	4.8900	4.8900	-11.091%	1	174	-22.290%
2026-03-03	5.5000	5.5000	5.5000	5.5000	+8.911%	1	174	-30.909%
2026-03-02	5.3000	5.3000	5.0000	5.0500	-1.942%	8	173	-24.752%
2026-02-27	5.1000	5.1500	5.1000	5.1500	+3.000%	2	171	-26.214%
2026-02-25	5.0000	5.0000	5.0000	5.0000	+1.626%	1	169	-24.000%
2026-02-20	4.9200	4.9200	4.9200	4.9200	-4.466%	1	169	-22.764%
2026-02-18	5.1000	5.1500	5.1000	5.1500	-2.830%	4	170	-26.214%
2026-02-12	5.2000	5.3000	5.2000	5.3000	+1.923%	3	166	-28.302%
2026-02-11	5.1000	5.2000	5.1000	5.2000	+0.971%	3	163	-26.923%
2026-02-09	5.2000	5.2000	5.1500	5.1500	-9.649%	2	162	-26.214%
2026-02-05	5.7000	5.7000	5.7000	5.7000	+7.547%	2	160	-33.333%
2026-01-26	5.4000	5.4000	5.3000	5.3000	+1.923%	2	162	-28.302%
2026-01-23	5.2000	5.2000	5.2000	5.2000	+1.961%	2	161	-26.923%
2026-01-21	5.2200	5.2200	5.1000	5.1000	-6.077%	2	161	-25.490%
2026-01-20	5.4300	5.4300	5.4300	5.4300	-1.808%	1	160	-30.018%
2026-01-15	5.5500	5.5500	5.5300	5.5300	-0.360%	4	160	-31.284%
2026-01-12	5.5500	5.5500	5.5500	5.5500	-4.803%	2	156	-31.532%
2026-01-09	5.9000	5.9000	5.8300	5.8300	-10.583%	18	154	-34.820%
2025-12-30	6.5200	6.5200	6.5200	6.5200	-3.407%	10	163	-41.718%
2025-12-18	6.7500	6.7500	6.7500	6.7500	-4.930%	1	163	-43.704%
2025-12-08	7.1000	7.1000	7.1000	7.1000	-0.699%	1	163	-46.479%
2025-12-03	7.1500	7.1500	7.1500	7.1500	-7.143%	2	164	-46.853%
2025-11-26	7.7000	7.7000	7.7000	7.7000	-3.145%	2	162	-50.649%
2025-11-25	7.9500	7.9500	7.9500	7.9500	-0.625%	7	162	-52.201%
2025-11-24	8.0000	8.0000	8.0000	8.0000	-8.571%	2	162	-52.500%
2025-11-21	8.8000	8.8000	8.7500	8.7500	+34.615%	5	164	-56.571%
2025-10-27	6.5000	6.5000	6.5000	6.5000	-2.985%	1	165	-41.538%
2025-10-24	6.6000	6.7000	6.6000	6.7000	+0.752%	6	165	-43.284%
2025-10-23	6.6500	6.6500	6.6500	6.6500	-8.654%	1	170	-42.857%
2025-10-15	7.2800	7.2800	7.2800	7.2800	-3.576%	1	170	-47.802%
2025-10-10	6.8900	7.6000	6.8900	7.5500	+9.738%	69	170	-49.669%
2025-10-07	6.8800	6.8800	6.8800	6.8800	-2.411%	3	138	-44.767%
2025-10-02	6.6000	7.0500	6.6000	7.0500	+3.676%	38	138	-46.099%
2025-09-30	6.7500	6.8000	6.7500	6.8000	0.000%	2	141	-44.118%
2025-09-25	6.6500	6.8000	6.6500	6.8000	+3.501%	16	141	-44.118%
2025-09-17	6.5700	6.5700	6.5700	6.5700	-3.382%	1	142	-42.161%
2025-09-15	6.7000	6.8000	6.7000	6.8000	-4.225%	2	143	-44.118%
2025-09-12	6.9500	7.1500	6.9500	7.1000	-4.698%	6	143	-46.479%
2025-09-11	7.4500	7.4500	7.4500	7.4500	-2.742%	2	142	-48.993%
2025-09-10	7.7000	7.7000	7.6500	7.6600	-1.669%	8	143	-50.392%
2025-09-09	7.8500	7.8500	7.7900	7.7900	-5.576%	25	142	-51.220%
2025-09-03	8.2500	8.2500	8.2500	8.2500	+3.513%	1	163	-53.939%
2025-08-27	7.9700	7.9700	7.9700	7.9700	-4.436%	23	164	-52.321%
2025-08-25	8.4300	8.4300	8.3400	8.3400	-1.998%	3	141	-54.436%
2025-08-19	8.5100	8.5100	8.5100	8.5100	+2.530%	1	139	-55.347%
2025-08-18	8.3000	8.3000	8.3000	8.3000	-1.891%	1	139	-54.217%
2025-08-15	8.4000	8.5000	8.4000	8.4600	+1.317%	7	139	-55.083%
2025-08-13	8.3000	8.3500	8.3000	8.3500	-4.023%	2	139	-54.491%
2025-08-11	8.7000	8.7000	8.7000	8.7000	+1.754%	1	138	-56.322%
2025-08-08	8.5500	8.5500	8.5500	8.5500	-2.841%	1	138	-55.556%
2025-08-06	9.0000	9.0000	8.8000	8.8000	-4.348%	8	138	-56.818%
2025-08-01	9.2000	9.2000	9.2000	9.2000	+7.101%	1	132	-58.696%
2025-07-28	8.5000	8.5900	8.5000	8.5900	-2.938%	32	132	-55.763%
2025-07-25	8.8700	8.8700	8.8500	8.8500	-0.562%	3	149	-57.062%
2025-07-24	9.0100	9.0700	8.9000	8.9000	+0.338%	5	147	-57.303%
2025-07-23	8.9500	8.9500	8.8700	8.8700	-1.444%	31	145	-57.159%
2025-07-22	9.1400	9.1400	9.0000	9.0000	-2.703%	6	120	-57.778%
2025-07-21	9.2000	9.2500	9.2000	9.2500	-8.687%	6	126	-58.919%
2025-07-09	9.9900	10.1300	9.9900	10.1300	+0.596%	6	125	-62.488%
2025-07-08	10.0700	10.0700	10.0700	10.0700	-9.116%	1	125	-62.264%
2025-07-07	11.2000	11.2000	11.0800	11.0800	+4.331%	4	124	-65.704%
2025-07-03	10.6200	10.6200	10.6200	10.6200	-2.390%	1	121	-64.218%
2025-07-02	10.9000	10.9000	10.8800	10.8800	-6.769%	6	121	-65.074%
2025-07-01	12.0100	12.0100	11.6700	11.6700	+3.733%	2	122	-67.438%
2025-06-27	11.0800	11.2500	11.0800	11.2500	-2.850%	2	121	-66.222%
2025-06-25	11.5400	11.5800	11.5400	11.5800	-2.525%	3	121	-67.185%
2025-06-23	11.8000	11.8800	11.8000	11.8800	-3.806%	2	123	-68.013%
2025-06-20	12.3500	12.3500	12.3500	12.3500	-4.264%	2	123	-69.231%
2025-06-17	12.9500	12.9500	12.9000	12.9000	+1.575%	21	122	-70.543%
2025-06-11	12.7000	12.7000	12.7000	12.7000	-13.723%	3	123	-70.079%
2025-06-09	14.4500	14.7200	14.4500	14.7200	+3.371%	2	120	-74.185%
2025-06-06	14.4000	14.4000	14.2400	14.2400	-7.231%	6	118	-73.315%
2025-06-05	12.8000	15.3500	12.8000	15.3500	+31.197%	36	118	-75.244%
2025-06-03	11.7000	11.7000	11.7000	11.7000	-1.681%	5	125	-67.521%
2025-06-02	12.1500	12.2500	11.9000	11.9000	+2.498%	8	125	-68.067%
2025-05-27	11.6100	11.6100	11.6100	11.6100	-4.836%	2	122	-67.270%
2025-05-23	12.3300	12.3300	12.2000	12.2000	+2.867%	90	78	-68.852%
2025-05-20	11.8600	11.8600	11.8600	11.8600	-2.627%	10	78	-67.960%
2025-05-19	12.1000	12.1800	12.1000	12.1800	+1.925%	2	78	-68.801%
2025-05-16	12.1500	12.1500	11.9500	11.9500	-2.529%	14	77	-68.201%
2025-05-14	12.2600	12.2600	12.2600	12.2600	-0.568%	6	77	-69.005%
2025-05-13	12.2600	12.3500	12.2600	12.3300	-13.957%	5	71	-69.181%
2025-05-09	14.3300	14.3300	14.3300	14.3300	-3.826%	2	69	-73.482%
2025-05-08	15.0800	15.0800	14.9000	14.9000	-2.614%	4	69	-74.497%
2025-05-05	15.6700	15.6700	15.1500	15.3000	+0.328%	53	70	-75.163%
2025-05-02	15.3000	15.3500	15.2500	15.2500	-6.154%	80	86	-75.082%
2025-04-25	16.5400	16.5400	16.2500	16.2500	-9.319%	264	85	-76.615%
2025-04-23	18.1900	18.3500	17.9200	17.9200	-17.114%	3	14	-78.795%
2025-04-21	21.4000	21.6200	21.4000	21.6200	+10.645%	5	13	-82.424%
2025-04-15	19.5400	19.5400	19.5400	19.5400	-10.898%	1	13	-80.553%
2025-04-11	21.9300	21.9300	21.9300	21.9300	+8.030%	4	12	-82.672%
2025-04-10	20.3000	20.3000	20.3000	20.3000	-6.710%	3	10	-81.281%
2025-04-04	20.8000	21.7600	20.8000	21.7600	0.000%	26	10	-82.537%