Dark

TSLA20271217P120
TSLA Dec 17 2027 120.00 Put (TSLA271217P00120000)
option OPRA

EOD

Sep 14, 2026

2.11+5.500%(+0.11)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	2.1100	2.1100	2.1100	2.1100	+5.500%	9	764	0.000%
2026-09-08	2.0000	2.0000	2.0000	2.0000	-4.762%	3	773	+5.500%
2026-09-04	1.9600	2.1000	1.9600	2.1000	+8.247%	95	778	+0.476%
2026-09-03	1.9400	1.9400	1.9400	1.9400	-10.185%	2	778	+8.763%
2026-09-02	2.1600	2.1600	2.1600	2.1600	-4.846%	7	787	-2.315%
2026-08-27	2.2700	2.2700	2.2700	2.2700	-9.562%	2	787	-7.048%
2026-08-20	2.5100	2.5100	2.5100	2.5100	+3.719%	3	786	-15.936%
2026-08-19	2.4200	2.4200	2.4200	2.4200	-2.419%	5	786	-12.810%
2026-08-18	2.4800	2.4800	2.4800	2.4800	-7.807%	1	786	-14.919%
2026-08-12	2.6900	2.6900	2.6900	2.6900	-26.301%	1	786	-21.561%
2026-08-03	3.6500	3.6500	3.6500	3.6500	-9.877%	1	786	-42.192%
2026-07-31	4.0000	4.0500	3.9400	4.0500	0.000%	16	786	-47.901%
2026-07-30	4.0500	4.0500	4.0500	4.0500	-5.814%	1	788	-47.901%
2026-07-29	4.3000	4.3000	4.3000	4.3000	+1.176%	10	788	-50.930%
2026-07-28	4.2500	4.2500	4.2500	4.2500	+2.410%	1	788	-50.353%
2026-07-27	4.1400	4.2200	4.1400	4.1500	+1.220%	46	788	-49.157%
2026-07-24	3.7500	4.1100	3.7500	4.1000	+9.920%	17	787	-48.537%
2026-07-23	3.6000	3.7300	3.6000	3.7300	+28.621%	2	794	-43.432%
2026-07-22	2.9000	2.9000	2.9000	2.9000	-2.027%	5	794	-27.241%
2026-07-20	2.9600	2.9600	2.9600	2.9600	-1.003%	1	794	-28.716%
2026-07-16	3.0000	3.0000	2.9900	2.9900	-2.288%	2	794	-29.431%
2026-07-10	3.0600	3.0600	3.0600	3.0600	-8.929%	1	795	-31.046%
2026-06-30	3.3600	3.3600	3.3600	3.3600	-8.447%	1	795	-37.202%
2026-06-29	3.6700	3.6700	3.6700	3.6700	-4.675%	1	796	-42.507%
2026-06-15	3.8500	3.8500	3.8500	3.8500	-11.494%	1	812	-45.195%
2026-06-12	4.3500	4.3500	4.3500	4.3500	0.000%	15	812	-51.494%
2026-06-11	4.5300	4.5300	4.3500	4.3500	-5.435%	10	812	-51.494%
2026-06-10	4.6000	4.6000	4.6000	4.6000	+3.371%	25	817	-54.130%
2026-06-05	4.3500	4.4500	4.3500	4.4500	+3.488%	11	817	-52.584%
2026-05-19	4.3200	4.4000	4.3000	4.3000	+7.232%	9	817	-50.930%
2026-05-18	4.1100	4.1100	3.9500	4.0100	+2.821%	6	822	-47.382%
2026-05-11	3.9000	3.9000	3.9000	3.9000	-2.500%	2	822	-45.897%
2026-05-06	4.0000	4.0000	4.0000	4.0000	-7.621%	2	823	-47.250%
2026-05-04	4.3300	4.3300	4.3300	4.3300	-5.870%	3	825	-51.270%
2026-04-29	4.6000	4.6000	4.6000	4.6000	-3.158%	1	822	-54.130%
2026-04-28	4.6500	4.7500	4.6500	4.7500	+2.151%	4	822	-55.579%
2026-04-27	4.7000	4.7000	4.6500	4.6500	-7.921%	2	825	-54.624%
2026-04-16	5.0500	5.0500	5.0500	5.0500	+0.198%	1	826	-58.218%
2026-04-15	5.1400	5.1400	5.0400	5.0400	-3.263%	2	826	-58.135%
2026-04-14	5.2100	5.2100	5.2100	5.2100	-4.404%	1	826	-59.501%
2026-04-13	5.4500	5.4500	5.4500	5.4500	-15.635%	3	826	-61.284%
2026-04-08	6.4600	6.4600	6.4600	6.4600	-5.000%	1	826	-67.337%
2026-04-07	6.8000	6.8000	6.8000	6.8000	+4.615%	5	826	-68.971%
2026-04-06	6.5000	6.5000	6.4900	6.5000	+1.562%	28	821	-67.538%
2026-04-02	6.1200	6.4000	6.1200	6.4000	+4.065%	5	807	-67.031%
2026-03-31	6.1000	6.1500	6.1000	6.1500	-3.906%	5	807	-65.691%
2026-03-27	6.4000	6.4000	6.4000	6.4000	+14.490%	1	807	-67.031%
2026-03-19	5.5900	5.5900	5.5900	5.5900	+3.903%	1	808	-62.254%
2026-03-17	5.3800	5.3800	5.3800	5.3800	-3.237%	1	809	-60.781%
2026-03-10	5.5600	5.5600	5.5600	5.5600	-0.714%	2	809	-62.050%
2026-03-06	5.6000	5.6000	5.6000	5.6000	+9.375%	20	811	-62.321%
2026-03-05	5.3500	5.3500	5.1200	5.1200	-6.055%	2	806	-58.789%
2026-02-25	5.4500	5.4500	5.4500	5.4500	-2.154%	1	806	-61.284%
2026-02-23	5.5700	5.5700	5.5700	5.5700	+3.532%	5	806	-62.118%
2026-02-20	5.3000	5.3800	5.3000	5.3800	-0.555%	2	811	-60.781%
2026-02-19	5.4100	5.4100	5.4100	5.4100	-4.921%	1	811	-60.998%
2026-02-10	5.6900	5.6900	5.6900	5.6900	+1.607%	2	810	-62.917%
2026-02-09	5.6000	5.6000	5.6000	5.6000	-8.646%	20	810	-62.321%
2026-02-05	6.1300	6.1300	6.1300	6.1300	+0.492%	5	830	-65.579%
2026-02-04	5.9100	6.1000	5.9100	6.1000	+8.929%	6	830	-65.410%
2026-02-02	5.6000	5.6000	5.6000	5.6000	-0.885%	38	833	-62.321%
2026-01-27	5.6500	5.6500	5.6500	5.6500	-1.224%	12	869	-62.655%
2026-01-23	5.7200	5.7200	5.7200	5.7200	+2.326%	1	871	-63.112%
2026-01-22	5.6000	5.6000	5.5900	5.5900	-1.062%	4	871	-62.254%
2026-01-21	5.6500	5.6500	5.6500	5.6500	-6.612%	1	872	-62.655%
2026-01-13	6.1100	6.1100	6.0500	6.0500	-15.738%	6	873	-65.124%
2026-01-06	7.0500	7.1800	7.0500	7.1800	+1.844%	7	885	-70.613%
2026-01-02	7.0500	7.0500	7.0500	7.0500	0.000%	2	882	-70.071%
2025-12-30	7.0200	7.0600	7.0200	7.0500	+5.067%	30	884	-70.071%
2025-12-24	6.7100	6.7100	6.7100	6.7100	-7.830%	1	899	-68.554%
2025-12-19	7.2800	7.2800	7.2800	7.2800	-1.221%	1	899	-71.016%
2025-12-12	7.3700	7.3700	7.3700	7.3700	-2.770%	2	899	-71.370%
2025-12-05	7.5800	7.5800	7.5800	7.5800	-0.915%	10	899	-72.164%
2025-12-04	7.7000	7.7000	7.6000	7.6500	-0.649%	6	889	-72.418%
2025-12-03	7.7000	7.7000	7.7000	7.7000	-10.465%	5	891	-72.597%
2025-11-26	8.6000	8.6000	8.5900	8.6000	-2.825%	264	623	-75.465%
2025-11-25	8.8500	8.8500	8.8500	8.8500	+2.312%	1	623	-76.158%
2025-11-24	8.6500	8.6500	8.6500	8.6500	-8.466%	1	623	-75.607%
2025-11-21	9.4500	9.4500	9.4500	9.4500	+5.587%	2	624	-77.672%
2025-11-20	8.9500	8.9500	8.9500	8.9500	+4.070%	1	624	-76.425%
2025-11-17	8.5000	8.6000	8.5000	8.6000	-2.273%	251	624	-75.465%
2025-11-07	8.8000	8.8000	8.8000	8.8000	+7.975%	5	462	-76.023%
2025-11-06	8.1500	8.1500	8.1500	8.1500	-0.731%	1	462	-74.110%
2025-11-05	8.2100	8.2100	8.2100	8.2100	+4.586%	2	461	-74.300%
2025-11-03	7.8500	7.8500	7.8400	7.8500	+2.081%	51	487	-73.121%
2025-10-30	7.6900	7.6900	7.6900	7.6900	+5.198%	2	487	-72.562%
2025-10-29	7.3100	7.3100	7.3100	7.3100	+4.429%	4	485	-71.135%
2025-10-27	7.0000	7.0000	7.0000	7.0000	-4.110%	10	476	-69.857%
2025-10-24	7.3000	7.3000	7.3000	7.3000	-2.796%	1	476	-71.096%
2025-10-21	7.5100	7.5100	7.5100	7.5100	-7.284%	1	476	-71.904%
2025-10-17	7.9300	8.1000	7.9300	8.1000	+5.195%	2	476	-73.951%
2025-10-08	7.7000	7.7000	7.7000	7.7000	0.000%	1	476	-72.597%
2025-10-03	7.7000	7.7000	7.7000	7.7000	+1.316%	5	477	-72.597%
2025-10-02	7.1000	7.6000	7.1000	7.6000	+6.294%	6	472	-72.237%
2025-10-01	7.1500	7.1500	7.1500	7.1500	-3.378%	1	468	-70.490%
2025-09-30	7.4000	7.4000	7.4000	7.4000	+1.509%	1	468	-71.486%
2025-09-29	7.2500	7.2900	7.2500	7.2900	-0.816%	4	467	-71.056%
2025-09-25	7.3500	7.3500	7.3500	7.3500	+2.797%	10	469	-71.293%
2025-09-23	7.1000	7.1500	7.1000	7.1500	+2.143%	22	469	-70.490%
2025-09-22	6.9500	7.0000	6.9500	7.0000	-0.709%	4	466	-69.857%
2025-09-19	7.1500	7.1500	7.0500	7.0500	-1.399%	2	468	-70.071%
2025-09-18	6.9700	7.1500	6.9700	7.1500	+2.143%	27	468	-70.490%
2025-09-17	7.2000	7.2000	7.0000	7.0000	-2.778%	4	480	-69.857%
2025-09-16	7.2000	7.2500	7.1700	7.2000	-2.174%	21	478	-70.694%
2025-09-15	7.4000	7.4000	7.3000	7.3600	-4.416%	4	496	-71.332%
2025-09-12	7.8000	7.8000	7.5500	7.7000	-4.467%	11	494	-72.597%
2025-09-11	8.0600	8.0600	8.0600	8.0600	-2.892%	1	489	-73.821%
2025-09-10	8.3500	8.3500	8.3000	8.3000	-5.143%	3	489	-74.578%
2025-09-05	8.4500	8.7500	8.4500	8.7500	-1.575%	3	488	-75.886%
2025-09-04	8.9500	8.9500	8.8900	8.8900	-0.112%	4	489	-76.265%
2025-09-03	8.8500	8.9000	8.8300	8.9000	-4.301%	74	489	-76.292%
2025-09-02	9.3000	9.3000	9.3000	9.3000	+1.197%	20	563	-77.312%
2025-08-29	8.8000	9.2000	8.8000	9.1900	+3.842%	53	490	-77.040%
2025-08-28	8.9600	9.0000	8.8500	8.8500	+1.724%	40	490	-76.158%
2025-08-27	8.7900	8.7900	8.7000	8.7000	-3.333%	33	495	-75.747%
2025-08-26	8.9700	9.0000	8.9600	9.0000	0.000%	33	483	-76.556%
2025-08-25	9.0800	9.1000	9.0000	9.0000	-2.386%	31	483	-76.556%
2025-08-22	9.6500	9.6500	9.2000	9.2200	-5.436%	18	496	-77.115%
2025-08-21	9.7500	9.7500	9.7500	9.7500	-1.515%	2	500	-78.359%
2025-08-20	9.5000	9.9000	9.5000	9.9000	+5.319%	13	500	-78.687%
2025-08-19	9.0500	9.4000	9.0500	9.4000	+3.297%	6	487	-77.553%
2025-08-18	9.0000	9.1000	9.0000	9.1000	-0.546%	7	491	-76.813%
2025-08-15	9.1500	9.1500	9.1500	9.1500	-1.401%	1	495	-76.940%
2025-08-14	9.2000	9.3500	9.2000	9.2800	+1.421%	7	494	-77.263%
2025-08-13	9.0500	9.1500	9.0500	9.1500	-5.573%	13	487	-76.940%
2025-08-12	9.6900	9.6900	9.6900	9.6900	+2.540%	1	494	-78.225%
2025-08-11	9.4500	9.4500	9.4500	9.4500	-0.526%	1	494	-77.672%
2025-08-08	9.4500	9.5000	9.3500	9.5000	+0.529%	4	494	-77.789%
2025-08-07	9.4500	9.4500	9.4500	9.4500	-2.174%	1	491	-77.672%
2025-08-06	9.6600	9.6600	9.6600	9.6600	-4.921%	1	491	-78.157%
2025-08-05	10.1600	10.1600	10.1600	10.1600	+2.834%	1	492	-79.232%
2025-08-04	9.8800	9.8800	9.8800	9.8800	-3.137%	10	491	-78.644%
2025-08-01	10.5800	10.6600	9.9900	10.2000	+3.553%	6	481	-79.314%
2025-07-31	9.4000	9.8500	9.3800	9.8500	+2.604%	38	480	-78.579%
2025-07-30	9.4500	9.7500	9.4500	9.6000	+3.226%	29	488	-78.021%
2025-07-28	9.3500	9.3500	9.3000	9.3000	-2.618%	2	489	-77.312%
2025-07-25	9.7000	9.7000	9.5500	9.5500	-2.352%	27	489	-77.906%
2025-07-24	10.4300	10.4300	9.7800	9.7800	+0.617%	37	480	-78.425%
2025-07-23	9.7500	9.8000	9.7200	9.7200	-0.816%	34	466	-78.292%
2025-07-22	10.1500	10.1500	9.8000	9.8000	-3.543%	12	498	-78.469%
2025-07-21	10.1000	10.1600	10.1000	10.1600	+1.600%	8	497	-79.232%
2025-07-18	10.0000	10.0000	10.0000	10.0000	-1.575%	1	497	-78.900%
2025-07-10	10.4000	10.4000	10.1600	10.1600	-8.386%	30	496	-79.232%
2025-07-09	11.0000	11.0900	10.9900	11.0900	-0.538%	3	468	-80.974%
2025-07-08	11.0000	11.1500	11.0000	11.1500	-11.508%	11	468	-81.076%
2025-07-07	12.8000	12.8000	12.6000	12.6000	+5.882%	2	469	-83.254%
2025-07-02	11.8500	11.9000	11.8500	11.9000	-3.252%	2	469	-82.269%
2025-07-01	13.2000	13.2000	12.2800	12.3000	+1.821%	31	470	-82.846%
2025-06-27	12.0800	12.0800	12.0800	12.0800	-0.984%	2	470	-82.533%
2025-06-25	12.2000	12.2000	12.2000	12.2000	-10.294%	1	470	-82.705%
2025-06-18	13.4500	13.6000	13.4500	13.6000	0.000%	2	470	-84.485%
2025-06-16	13.7000	13.7000	13.5800	13.6000	-3.409%	6	470	-84.485%
2025-06-13	14.4000	14.4000	14.0500	14.0800	+1.295%	12	472	-85.014%
2025-06-12	13.9000	13.9000	13.9000	13.9000	0.000%	1	475	-84.820%
2025-06-11	13.8000	13.9000	13.8000	13.9000	-2.797%	2	475	-84.820%
2025-06-10	14.3000	14.3000	14.3000	14.3000	-2.389%	6	475	-85.245%
2025-06-09	16.0100	16.0100	14.6500	14.6500	-3.934%	8	479	-85.597%
2025-06-06	15.2500	15.7000	14.9400	15.2500	-5.864%	96	478	-86.164%
2025-06-05	13.8500	16.2000	13.8500	16.2000	+20.000%	7	482	-86.975%
2025-06-04	13.0000	13.5000	13.0000	13.5000	+5.717%	5	474	-84.370%
2025-06-03	12.7700	12.7700	12.7700	12.7700	-2.519%	1	474	-83.477%
2025-06-02	13.3000	13.3000	13.1000	13.1000	0.000%	244	475	-83.893%
2025-05-30	12.8000	13.1000	12.6800	13.1000	+3.968%	14	359	-83.893%
2025-05-29	12.6000	12.6000	12.6000	12.6000	-2.326%	1	354	-83.254%
2025-05-28	12.6500	12.9000	12.6000	12.9000	+2.300%	10	354	-83.643%
2025-05-27	12.8400	12.8400	12.6100	12.6100	-4.830%	4	355	-83.267%
2025-05-23	13.6000	13.6000	13.2500	13.2500	+3.113%	6	359	-84.075%
2025-05-22	12.8500	12.8500	12.8500	12.8500	-4.815%	1	359	-83.580%
2025-05-21	13.0400	13.5000	13.0400	13.5000	+3.053%	12	358	-84.370%
2025-05-20	13.0000	13.2800	12.9000	13.1000	-1.504%	40	356	-83.893%
2025-05-19	13.3600	13.4500	13.2000	13.3000	+1.295%	19	345	-84.135%
2025-05-16	13.1300	13.1300	13.1300	13.1300	-2.015%	2	326	-83.930%
2025-05-15	13.4000	13.4000	13.4000	13.4000	+0.752%	1	326	-84.254%
2025-05-14	13.2500	13.3000	13.2500	13.3000	-6.667%	6	325	-84.135%
2025-05-12	14.6500	14.6500	14.2500	14.2500	-12.037%	9	326	-85.193%
2025-05-08	16.2000	16.2000	16.2000	16.2000	-2.410%	3	335	-86.975%
2025-05-02	16.4000	16.6000	16.4000	16.6000	-4.157%	14	335	-87.289%
2025-04-28	17.0900	17.6800	16.7700	17.3200	+1.405%	15	333	-87.818%
2025-04-25	18.8000	18.8000	17.0800	17.0800	-11.503%	240	342	-87.646%
2025-04-24	19.5000	19.5000	19.3000	19.3000	-3.500%	4	418	-89.067%
2025-04-23	20.5100	20.5100	19.5500	20.0000	-6.542%	38	416	-89.450%
2025-04-22	22.2500	22.2500	21.4000	21.4000	-8.155%	13	406	-90.140%
2025-04-21	23.6000	23.6000	23.3000	23.3000	+7.126%	11	405	-90.944%
2025-04-17	21.9700	22.0600	21.7500	21.7500	+1.163%	41	353	-90.299%
2025-04-16	21.5000	21.5000	21.5000	21.5000	+1.607%	4	353	-90.186%
2025-04-15	21.2000	21.2000	20.8000	21.1600	-5.112%	12	349	-90.028%
2025-04-14	20.9000	22.3000	20.8500	22.3000	-0.446%	74	339	-90.538%
2025-04-11	22.7000	23.6800	22.4000	22.4000	-4.681%	58	293	-90.580%
2025-04-10	22.0000	23.6000	22.0000	23.5000	-14.108%	5	277	-91.021%
2025-04-08	22.4000	27.3900	22.4000	27.3600	+4.388%	76	274	-92.288%
2025-04-07	27.5500	27.5500	25.6000	26.2100	+12.009%	17	247	-91.950%
2025-04-04	23.9000	24.1500	23.4000	23.4000	+12.771%	44	230	-90.983%
2025-04-03	19.9500	20.7500	19.9500	20.7500	+6.410%	6	210	-89.831%
2025-04-02	18.6000	19.7200	18.6000	19.5000	0.000%	205	205	-89.179%