Dark

TSLA20271217P125
TSLA Dec 17 2027 125.00 Put (TSLA271217P00125000)
option OPRA

EOD

Sep 21, 2026

2.04-9.333%(-0.21)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	2.2100	2.2100	2.0400	2.0400	-9.333%	21	1,248	0.000%
2026-09-17	2.2500	2.2500	2.2500	2.2500	-2.174%	10	1,229	-9.333%
2026-09-16	2.2700	2.3000	2.2700	2.3000	-0.862%	37	1,229	-11.304%
2026-09-14	2.3200	2.3200	2.3200	2.3200	-0.429%	1	1,263	-12.069%
2026-09-04	2.3300	2.3300	2.3300	2.3300	-10.728%	11	1,264	-12.446%
2026-08-21	2.6100	2.6100	2.6100	2.6100	-5.435%	1	1,264	-21.839%
2026-08-20	2.7600	2.7600	2.7600	2.7600	+3.371%	2	1,264	-26.087%
2026-08-19	2.6700	2.6700	2.6700	2.6700	-5.654%	6	1,262	-23.596%
2026-08-18	2.8300	2.8300	2.8300	2.8300	-0.702%	1	1,268	-27.915%
2026-08-13	2.9000	2.9000	2.8500	2.8500	-7.767%	2	1,268	-28.421%
2026-08-12	3.1700	3.1700	3.0900	3.0900	-2.830%	3	1,270	-33.981%
2026-08-11	3.2000	3.2000	3.1800	3.1800	-9.143%	100	1,268	-35.849%
2026-08-07	3.5000	3.5000	3.5000	3.5000	-26.004%	1	1,265	-41.714%
2026-07-29	4.7500	4.7500	4.7300	4.7300	+0.212%	100	1,264	-56.871%
2026-07-27	4.7200	4.7200	4.7200	4.7200	+12.381%	1	1,264	-56.780%
2026-07-23	4.0500	4.2000	4.0500	4.2000	+23.529%	13	1,263	-51.429%
2026-07-20	3.4000	3.4000	3.4000	3.4000	0.000%	1	1,260	-40.000%
2026-07-17	3.4000	3.4000	3.4000	3.4000	+3.976%	1	1,260	-40.000%
2026-07-16	3.2700	3.2700	3.2700	3.2700	-5.217%	1	1,259	-37.615%
2026-07-14	3.4500	3.4500	3.4500	3.4500	-6.757%	50	1,258	-40.870%
2026-07-08	3.7000	3.7000	3.7000	3.7000	-5.612%	1	1,308	-44.865%
2026-07-02	3.9200	3.9200	3.9200	3.9200	-0.759%	1	1,306	-47.959%
2026-06-29	3.9500	3.9500	3.9500	3.9500	-6.176%	1	1,306	-48.354%
2026-06-26	4.2100	4.2100	4.2100	4.2100	-1.636%	11	1,307	-51.544%
2026-06-23	4.2800	4.2800	4.2500	4.2800	+0.706%	26	1,318	-52.336%
2026-06-17	4.2000	4.2500	4.2000	4.2500	0.000%	3	1,297	-52.000%
2026-06-15	4.2500	4.2500	4.2500	4.2500	-15.000%	2	1,297	-52.000%
2026-06-09	5.0000	5.0000	5.0000	5.0000	0.000%	1	1,297	-59.200%
2026-06-05	5.0000	5.0000	5.0000	5.0000	+16.279%	1	1,296	-59.200%
2026-06-03	4.3500	4.3500	4.3000	4.3000	-8.898%	30	1,295	-52.558%
2026-05-19	4.7200	4.7200	4.7200	4.7200	+10.798%	1	1,314	-56.780%
2026-05-11	4.2600	4.2600	4.2600	4.2600	+2.899%	10	1,313	-52.113%
2026-05-08	4.1000	4.1400	4.1000	4.1400	-4.828%	2	1,323	-50.725%
2026-05-07	4.3500	4.3500	4.3500	4.3500	-0.229%	2	1,323	-53.103%
2026-05-06	4.3000	4.3600	4.3000	4.3600	-3.111%	3	1,325	-53.211%
2026-05-05	4.5000	4.5500	4.5000	4.5000	-3.226%	5	1,324	-54.667%
2026-05-01	4.6500	4.6500	4.6500	4.6500	-7.000%	1	1,330	-56.129%
2026-04-29	4.9900	5.0000	4.9900	5.0000	-1.961%	2	1,330	-59.200%
2026-04-17	5.2300	5.2300	5.1000	5.1000	-5.204%	11	1,332	-60.000%
2026-04-15	5.3800	5.3800	5.3800	5.3800	-16.069%	1	1,341	-62.082%
2026-04-10	6.4100	6.4100	6.4100	6.4100	-3.318%	1	1,341	-68.175%
2026-04-09	6.6300	6.6300	6.6300	6.6300	-8.299%	2	1,341	-69.231%
2026-04-07	7.2300	7.2300	7.2300	7.2300	+9.215%	1	1,339	-71.784%
2026-04-02	6.6200	6.6200	6.6200	6.6200	-0.451%	2	1,340	-69.184%
2026-03-31	6.5700	6.6500	6.5700	6.6500	-6.338%	5	1,340	-69.323%
2026-03-30	6.7500	7.1000	6.7500	7.1000	+15.447%	18	1,335	-71.268%
2026-03-24	6.1500	6.1500	6.1500	6.1500	-1.600%	10	1,333	-66.829%
2026-03-23	6.2500	6.2500	6.2500	6.2500	+2.796%	1	1,333	-67.360%
2026-03-06	6.0800	6.0800	6.0800	6.0800	+1.333%	7	1,333	-66.447%
2026-02-26	6.0000	6.0000	6.0000	6.0000	-0.826%	25	1,340	-66.000%
2026-02-12	6.0500	6.0500	6.0500	6.0500	+0.833%	4	1,315	-66.281%
2026-02-10	6.0000	6.0000	6.0000	6.0000	-3.226%	3	1,315	-66.000%
2026-01-30	6.2000	6.2000	6.2000	6.2000	+3.333%	5	1,312	-67.097%
2026-01-28	6.0000	6.0000	6.0000	6.0000	-3.226%	1	1,312	-66.000%
2026-01-26	6.2200	6.2200	6.2000	6.2000	-6.061%	10	1,313	-67.097%
2026-01-13	6.6000	6.6000	6.6000	6.6000	-12.000%	5	1,302	-69.091%
2026-01-02	7.5000	7.5000	7.5000	7.5000	+1.902%	5	1,302	-72.800%
2025-12-23	7.3600	7.3600	7.3600	7.3600	-6.122%	5	1,297	-72.283%
2025-12-12	7.8400	7.8400	7.8400	7.8400	-4.854%	5	1,299	-73.980%
2025-12-08	8.2500	8.2500	8.2400	8.2400	+1.104%	2	1,299	-75.243%
2025-12-05	8.1500	8.1500	8.1500	8.1500	-2.278%	10	1,298	-74.969%
2025-12-04	8.2700	8.3500	8.2700	8.3400	-0.120%	82	1,298	-75.540%
2025-12-03	8.3500	8.3500	8.3500	8.3500	-2.339%	1	1,257	-75.569%
2025-12-02	8.6300	8.6300	8.5500	8.5500	-10.000%	3	1,258	-76.140%
2025-11-25	9.5000	9.5000	9.4900	9.5000	+2.703%	106	1,259	-78.526%
2025-11-24	9.3000	9.3000	9.2500	9.2500	-6.660%	2	1,236	-77.946%
2025-11-21	10.2800	10.3000	9.9100	9.9100	-0.402%	13	1,238	-79.415%
2025-11-20	9.9500	9.9500	9.9500	9.9500	+6.077%	1	1,247	-79.497%
2025-11-18	9.3500	9.3800	9.3500	9.3800	-0.425%	25	1,248	-78.252%
2025-11-14	9.4200	9.4200	9.4000	9.4200	+13.494%	25	1,248	-78.344%
2025-11-03	8.3000	8.3000	8.3000	8.3000	+0.973%	1	1,248	-75.422%
2025-10-30	8.2200	8.2200	8.2200	8.2200	+6.065%	1	1,248	-75.182%
2025-10-28	7.7500	7.7500	7.7500	7.7500	-3.125%	1	1,248	-73.677%
2025-10-23	8.0000	8.0000	8.0000	8.0000	-3.730%	1	1,248	-74.500%
2025-10-22	8.3200	8.3200	8.3100	8.3100	-5.245%	2	1,248	-75.451%
2025-10-17	8.7700	8.7700	8.7700	8.7700	-1.571%	1	1,250	-76.739%
2025-10-16	8.9100	8.9100	8.9100	8.9100	+2.414%	10	1,249	-77.104%
2025-10-15	8.6900	8.7000	8.6900	8.7000	+1.163%	40	1,249	-76.552%
2025-10-13	8.6000	8.6000	8.6000	8.6000	-2.494%	5	1,249	-76.279%
2025-10-10	8.6500	8.8200	8.6500	8.8200	+7.561%	9	1,254	-76.871%
2025-10-07	7.9500	8.2000	7.9500	8.2000	-4.651%	41	1,241	-75.122%
2025-10-03	8.6000	8.6000	8.6000	8.6000	+13.158%	1	1,241	-76.279%
2025-09-22	7.5000	7.6000	7.5000	7.6000	-2.564%	2	1,240	-73.158%
2025-09-19	7.8000	7.8000	7.8000	7.8000	+3.311%	75	1,238	-73.846%
2025-09-18	7.5500	7.5500	7.5500	7.5500	-0.658%	1	1,238	-72.980%
2025-09-17	7.6000	7.6000	7.6000	7.6000	-5.707%	1	1,238	-73.158%
2025-09-15	8.0000	8.0600	7.9300	8.0600	-4.048%	30	1,236	-74.690%
2025-09-12	8.4500	8.5000	8.2000	8.4000	-8.696%	8	1,250	-75.714%
2025-09-10	9.0500	9.2000	9.0000	9.2000	-1.604%	8	1,243	-77.826%
2025-09-09	9.2500	9.3500	9.2500	9.3500	-2.094%	13	1,245	-78.182%
2025-09-05	9.5500	9.5500	9.5500	9.5500	-1.036%	4	1,250	-78.639%
2025-09-04	9.6500	9.6500	9.6500	9.6500	+0.521%	15	1,254	-78.860%
2025-09-03	9.6600	9.6600	9.6000	9.6000	-3.518%	4	1,254	-78.750%
2025-09-02	9.9500	9.9500	9.9500	9.9500	+3.109%	1	1,258	-79.497%
2025-08-29	9.6000	9.6500	9.6000	9.6500	+1.047%	6	1,254	-78.860%
2025-08-28	9.5500	9.5500	9.5500	9.5500	-0.209%	1	1,254	-78.639%
2025-08-27	9.5700	9.5700	9.5700	9.5700	-1.846%	10	1,254	-78.683%
2025-08-26	9.8200	9.8200	9.7400	9.7500	-2.010%	25	1,254	-79.077%
2025-08-25	9.9500	9.9500	9.9500	9.9500	-0.798%	1	1,276	-79.497%
2025-08-22	10.4000	10.4000	9.9500	10.0300	-5.377%	111	1,275	-79.661%
2025-08-21	10.5000	10.6000	10.5000	10.6000	-0.469%	7	1,345	-80.755%
2025-08-20	10.4000	10.6500	10.4000	10.6500	+7.035%	11	1,338	-80.845%
2025-08-19	9.9500	9.9500	9.9500	9.9500	+0.505%	1	1,337	-79.497%
2025-08-18	9.9000	9.9000	9.8500	9.9000	-1.883%	6	1,336	-79.394%
2025-08-15	10.0000	10.0900	9.9800	10.0900	+0.099%	26	1,333	-79.782%
2025-08-14	10.0800	10.0800	10.0800	10.0800	+1.818%	1	1,313	-79.762%
2025-08-13	9.8500	10.0100	9.8500	9.9000	-0.602%	104	1,312	-79.394%
2025-08-12	9.9600	9.9600	9.9600	9.9600	-4.689%	1	1,213	-79.518%
2025-08-11	10.3500	10.4500	10.3500	10.4500	+0.481%	3	1,214	-80.478%
2025-08-08	10.3700	10.4000	10.3600	10.4000	-0.478%	8	1,215	-80.385%
2025-08-06	10.6700	10.6700	10.4500	10.4500	-6.696%	30	1,219	-80.478%
2025-08-04	11.2000	11.2000	11.2000	11.2000	-2.098%	3	1,203	-81.786%
2025-08-01	11.3000	11.4500	10.9200	11.4400	+7.418%	25	1,203	-82.168%
2025-07-31	10.4500	10.6600	10.4500	10.6500	+1.622%	10	1,212	-80.845%
2025-07-30	10.4800	10.4800	10.4800	10.4800	+0.576%	2	1,204	-80.534%
2025-07-29	10.3700	10.4200	10.3000	10.4200	+1.857%	7	1,206	-80.422%
2025-07-28	10.6500	10.6500	10.1300	10.2300	-3.944%	32	1,207	-80.059%
2025-07-25	10.6500	10.6500	10.4500	10.6500	-0.467%	17	1,210	-80.845%
2025-07-24	11.1000	11.1000	10.6700	10.7000	+1.039%	1,045	1,221	-80.935%
2025-07-23	10.6500	10.6500	10.5900	10.5900	-1.944%	4	197	-80.737%
2025-07-22	10.7600	10.8000	10.7600	10.8000	-4.000%	6	200	-81.111%
2025-07-16	11.2500	11.2500	11.2500	11.2500	-2.174%	2	197	-81.867%
2025-07-15	11.5000	11.5000	11.5000	11.5000	+1.590%	1	199	-82.261%
2025-07-14	11.3200	11.3200	11.3200	11.3200	+1.616%	15	200	-81.979%
2025-07-10	11.3200	11.3500	11.1400	11.1400	-5.191%	38	185	-81.688%
2025-07-09	11.9500	11.9500	11.6500	11.7500	-2.570%	39	221	-82.638%
2025-07-08	12.0500	12.0600	12.0500	12.0600	-9.663%	5	185	-83.085%
2025-07-07	13.3500	13.3500	13.3500	13.3500	+3.810%	2	186	-84.719%
2025-07-03	12.8600	12.8600	12.8600	12.8600	-1.832%	3	191	-84.137%
2025-07-02	13.1000	13.1000	13.1000	13.1000	+1.550%	4	191	-84.427%
2025-06-30	13.0500	13.0500	12.9000	12.9000	-3.371%	17	187	-84.186%
2025-06-27	13.3800	13.4000	13.0100	13.3500	-1.838%	16	197	-84.719%
2025-06-25	13.8500	14.0000	13.6000	13.6000	+2.642%	5	184	-85.000%
2025-06-24	13.2500	13.2500	13.2500	13.2500	-0.451%	1	181	-84.604%
2025-06-23	13.9500	13.9500	13.3100	13.3100	-9.147%	6	182	-84.673%
2025-06-20	14.6500	14.6500	14.6500	14.6500	-0.408%	2	188	-86.075%
2025-06-16	14.7500	14.7800	14.7100	14.7100	-3.160%	7	187	-86.132%
2025-06-13	15.5100	15.5100	15.1900	15.1900	-0.393%	4	182	-86.570%
2025-06-12	15.2500	15.2500	15.2500	15.2500	+0.329%	2	180	-86.623%
2025-06-11	15.2000	15.2000	15.2000	15.2000	-10.112%	1	182	-86.579%
2025-06-09	16.9100	16.9100	16.9100	16.9100	+2.114%	1	181	-87.936%
2025-06-06	16.3600	16.5600	16.2600	16.5600	-6.966%	36	180	-87.681%
2025-06-05	15.0000	19.0000	15.0000	17.8000	+20.678%	25	180	-88.539%
2025-06-04	14.6100	14.7500	14.6100	14.7500	+8.456%	4	161	-86.169%
2025-06-03	13.6000	13.6000	13.6000	13.6000	-6.849%	1	161	-85.000%
2025-06-02	14.7000	14.7000	14.4500	14.6000	+2.456%	222	162	-86.027%
2025-05-30	14.2000	14.2500	14.2000	14.2500	+3.636%	4	65	-85.684%
2025-05-27	13.7500	13.7500	13.7500	13.7500	-3.101%	5	63	-85.164%
2025-05-22	14.3800	14.4000	14.1800	14.1900	-1.595%	20	63	-85.624%
2025-05-20	14.0200	14.4200	14.0200	14.4200	+0.839%	4	63	-85.853%
2025-05-19	14.3000	14.3000	14.3000	14.3000	-1.311%	1	63	-85.734%
2025-05-14	14.4900	14.4900	14.4900	14.4900	-2.621%	6	62	-85.921%
2025-05-13	14.8800	14.8800	14.8800	14.8800	-11.323%	6	68	-86.290%
2025-05-09	16.9500	16.9500	16.7800	16.7800	-2.725%	4	62	-87.843%
2025-05-08	17.4500	17.4500	17.2500	17.2500	-5.738%	4	61	-88.174%
2025-05-07	18.3000	18.3000	18.3000	18.3000	-1.613%	5	61	-88.852%
2025-04-28	18.2000	18.6000	18.0000	18.6000	+0.813%	7	56	-89.032%
2025-04-25	19.5700	19.5900	18.4500	18.4500	-12.143%	94	60	-88.943%
2025-04-24	21.3500	21.3500	21.0000	21.0000	-0.803%	2	77	-90.286%
2025-04-23	22.1900	22.1900	21.1700	21.1700	-10.938%	26	75	-90.364%
2025-04-22	23.8000	23.8000	23.7700	23.7700	-6.857%	2	60	-91.418%
2025-04-21	25.6000	25.6000	25.3100	25.5200	+10.957%	26	59	-92.006%
2025-04-16	23.0000	23.0000	23.0000	23.0000	+2.496%	30	66	-91.130%
2025-04-14	22.4400	22.4400	22.4400	22.4400	-14.806%	2	36	-90.909%
2025-04-10	26.0000	26.3400	26.0000	26.3400	-6.596%	7	34	-92.255%
2025-04-07	28.2000	28.2000	28.2000	28.2000	+10.588%	1	27	-92.766%
2025-04-04	25.4500	25.7500	25.4500	25.5000	+12.982%	38	26	-92.000%
2025-04-03	22.5700	22.5700	22.5700	22.5700	0.000%	7	7	-90.961%