Dark

TSLA20271217P130
TSLA Dec 17 2027 130.00 Put (TSLA271217P00130000)
option OPRA

EOD

Sep 21, 2026

2.31-9.766%(-0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	2.3100	2.3100	2.3100	2.3100	-9.766%	1	333	0.000%
2026-09-04	2.4600	2.5600	2.4600	2.5600	+8.017%	128	231	-9.766%
2026-09-03	2.3700	2.3700	2.3700	2.3700	-12.222%	2	231	-2.532%
2026-08-31	2.6600	2.7000	2.6600	2.7000	-4.930%	9	235	-14.444%
2026-08-28	2.8100	2.8500	2.8100	2.8400	-0.351%	8	235	-18.662%
2026-08-27	2.8500	2.8500	2.8500	2.8500	-1.384%	2	230	-18.947%
2026-08-21	2.8900	2.8900	2.8900	2.8900	-5.246%	1	231	-20.069%
2026-08-19	3.0600	3.0600	3.0100	3.0500	-3.175%	10	232	-24.262%
2026-08-18	3.1500	3.1500	3.1500	3.1500	-0.943%	1	238	-26.667%
2026-08-17	3.1800	3.1800	3.1800	3.1800	-0.625%	1	237	-27.358%
2026-08-13	3.2000	3.2000	3.2000	3.2000	-8.571%	1	237	-27.813%
2026-08-12	3.5500	3.5500	3.5000	3.5000	-18.033%	2	238	-34.000%
2026-08-06	4.2700	4.2700	4.2700	4.2700	-0.928%	2	240	-45.902%
2026-08-05	4.3100	4.3100	4.3100	4.3100	-13.800%	1	240	-46.404%
2026-07-31	5.0000	5.0000	5.0000	5.0000	-0.596%	1	239	-53.800%
2026-07-30	5.1100	5.1100	5.0300	5.0300	-5.981%	11	238	-54.076%
2026-07-28	5.3000	5.3500	5.3000	5.3500	+3.883%	2	249	-56.822%
2026-07-27	5.2000	5.2000	5.1500	5.1500	+0.980%	51	247	-55.146%
2026-07-24	5.1000	5.1000	5.1000	5.1000	+10.870%	1	201	-54.706%
2026-07-23	4.4000	4.7600	4.4000	4.6000	+24.324%	22	201	-49.783%
2026-07-20	3.7000	3.7000	3.7000	3.7000	0.000%	1	201	-37.568%
2026-07-17	3.8000	3.8000	3.6600	3.7000	+3.641%	6	200	-37.568%
2026-07-16	3.6500	3.6500	3.5700	3.5700	-9.620%	2	200	-35.294%
2026-07-09	3.9500	3.9500	3.9500	3.9500	-2.469%	1	199	-41.519%
2026-07-08	4.0500	4.0500	4.0500	4.0500	+2.532%	1	200	-42.963%
2026-07-06	3.9500	3.9500	3.9500	3.9500	-2.709%	1	200	-41.519%
2026-07-02	4.0600	4.0600	4.0600	4.0600	-2.169%	1	201	-43.103%
2026-06-30	4.1500	4.1500	4.1500	4.1500	-3.037%	1	201	-44.337%
2026-06-29	4.2800	4.2800	4.2800	4.2800	-9.322%	1	202	-46.028%
2026-06-18	4.7200	4.7200	4.7200	4.7200	+1.505%	1	210	-51.059%
2026-06-15	4.7000	4.7000	4.6500	4.6500	-9.709%	6	210	-50.323%
2026-06-12	5.1500	5.1500	5.1500	5.1500	+0.980%	2	210	-55.146%
2026-06-09	5.0000	5.1000	5.0000	5.1000	+0.990%	2	210	-54.706%
2026-06-08	5.1500	5.1500	5.0500	5.0500	+7.906%	4	208	-54.257%
2026-06-03	4.6800	4.6800	4.6800	4.6800	-1.474%	6	206	-50.641%
2026-06-02	4.7500	4.7500	4.7500	4.7500	+2.151%	1	212	-51.368%
2026-05-27	4.7000	4.7000	4.6500	4.6500	0.000%	2	213	-50.323%
2026-05-26	4.7000	4.7000	4.6000	4.6500	-1.064%	22	215	-50.323%
2026-05-22	4.7000	4.7000	4.7000	4.7000	-7.843%	1	222	-50.851%
2026-05-19	5.0000	5.1500	5.0000	5.1000	+6.250%	7	222	-54.706%
2026-05-12	4.7000	4.8000	4.7000	4.8000	+3.226%	11	221	-51.875%
2026-05-11	4.6500	4.6500	4.6500	4.6500	0.000%	4	221	-50.323%
2026-05-08	4.6000	4.6500	4.6000	4.6500	-2.105%	3	236	-50.323%
2026-05-07	4.6300	4.7500	4.5600	4.7500	-1.042%	5	239	-51.368%
2026-05-06	4.8100	4.8100	4.8000	4.8000	-4.192%	2	244	-51.875%
2026-05-04	4.9600	5.0100	4.9600	5.0100	+0.200%	3	245	-53.892%
2026-05-01	5.0000	5.0000	5.0000	5.0000	-9.091%	1	244	-53.800%
2026-04-29	5.5000	5.5000	5.5000	5.5000	-5.983%	1	244	-58.000%
2026-04-15	5.8500	5.8500	5.8500	5.8500	-10.138%	2	244	-60.513%
2026-04-13	6.5100	6.5100	6.5100	6.5100	-16.538%	2	246	-64.516%
2026-04-07	7.8000	7.8000	7.8000	7.8000	+9.091%	1	244	-70.385%
2026-03-31	7.1500	7.1500	7.1500	7.1500	-2.721%	7	244	-67.692%
2026-03-30	7.3000	7.3500	7.3000	7.3500	-1.210%	6	244	-68.571%
2026-03-27	7.4400	7.4400	7.4400	7.4400	+1.918%	7	246	-68.952%
2026-03-20	7.3000	7.3000	7.3000	7.3000	+8.148%	3	253	-68.356%
2026-03-12	6.7500	6.7500	6.7500	6.7500	+5.965%	1	256	-65.778%
2026-03-02	6.3700	6.3700	6.3700	6.3700	-2.000%	1	257	-63.736%
2026-02-27	6.5000	6.5000	6.5000	6.5000	+4.000%	1	257	-64.462%
2026-02-25	6.2500	6.2500	6.2500	6.2500	-4.580%	1	259	-63.040%
2026-02-18	6.5500	6.5500	6.5500	6.5500	+0.769%	1	259	-64.733%
2026-02-10	6.5000	6.5000	6.5000	6.5000	-1.515%	1	260	-64.462%
2026-01-27	6.6500	6.6500	6.6000	6.6000	+1.538%	2	259	-65.000%
2026-01-22	6.5000	6.5000	6.5000	6.5000	-1.813%	2	259	-64.462%
2026-01-16	6.6200	6.6200	6.6200	6.6200	-5.429%	5	257	-65.106%
2026-01-15	6.9500	7.0000	6.9500	7.0000	-2.778%	3	257	-67.000%
2026-01-14	7.2000	7.2000	7.2000	7.2000	+1.408%	2	256	-67.917%
2026-01-13	7.1000	7.1000	7.1000	7.1000	-0.699%	5	256	-67.465%
2026-01-12	7.1500	7.1500	7.1500	7.1500	-9.494%	1	256	-67.692%
2026-01-07	7.9000	7.9000	7.9000	7.9000	-5.276%	1	256	-70.759%
2026-01-06	8.3400	8.3400	8.3400	8.3400	+4.250%	1	257	-72.302%
2026-01-05	8.0000	8.0000	8.0000	8.0000	-3.030%	1	258	-71.125%
2026-01-02	8.2500	8.2500	8.2500	8.2500	+1.978%	1	258	-72.000%
2025-12-30	8.0900	8.0900	8.0900	8.0900	+3.057%	1	257	-71.446%
2025-12-26	7.8000	7.8500	7.8000	7.8500	+1.290%	3	256	-70.573%
2025-12-24	7.7000	7.7500	7.7000	7.7500	-2.516%	2	253	-70.194%
2025-12-23	7.9500	7.9500	7.9500	7.9500	-3.636%	1	253	-70.943%
2025-12-19	8.2500	8.2500	8.2500	8.2500	-0.960%	6	253	-72.000%
2025-12-15	8.3300	8.3300	8.3300	8.3300	-2.573%	1	253	-72.269%
2025-12-10	8.5500	8.5500	8.5500	8.5500	+1.303%	2	252	-72.982%
2025-12-09	8.5800	8.5800	8.4400	8.4400	-4.955%	3	250	-72.630%
2025-12-03	8.8800	8.8800	8.8800	8.8800	-3.896%	2	251	-73.986%
2025-12-02	9.1400	9.2400	9.1400	9.2400	-0.645%	9	253	-75.000%
2025-11-28	9.3000	9.3000	9.3000	9.3000	-3.427%	1	253	-75.161%
2025-11-26	9.6300	9.6300	9.6300	9.6300	-4.274%	1	254	-76.012%
2025-11-24	10.0600	10.0600	10.0600	10.0600	-4.190%	5	254	-77.038%
2025-11-21	11.0500	11.1000	10.5000	10.5000	+4.167%	24	254	-78.000%
2025-11-17	10.0000	10.0800	10.0000	10.0800	-1.176%	5	256	-77.083%
2025-11-14	10.3500	10.3500	10.2000	10.2000	+0.791%	2	254	-77.353%
2025-11-13	10.0000	10.1200	10.0000	10.1200	+8.817%	4	254	-77.174%
2025-11-11	9.3000	9.3000	9.3000	9.3000	-6.061%	1	253	-75.161%
2025-11-07	9.9000	9.9000	9.9000	9.9000	+10.000%	1	253	-76.667%
2025-10-31	9.0000	9.0000	9.0000	9.0000	+1.695%	1	253	-74.333%
2025-10-30	8.8500	8.8500	8.8500	8.8500	+4.734%	1	253	-73.898%
2025-10-29	8.4500	8.4500	8.4500	8.4500	+2.424%	2	254	-72.663%
2025-10-27	8.1000	8.2500	8.1000	8.2500	-7.303%	16	261	-72.000%
2025-10-23	8.9000	8.9000	8.9000	8.9000	+2.771%	2	261	-74.045%
2025-10-21	8.6500	8.6600	8.6500	8.6600	-6.882%	15	261	-73.326%
2025-10-14	9.3000	9.3000	9.3000	9.3000	0.000%	30	246	-75.161%
2025-10-13	9.2000	9.3000	9.2000	9.3000	-2.105%	10	235	-75.161%
2025-10-10	9.5500	9.5500	9.5000	9.5000	+9.195%	32	234	-75.684%
2025-10-07	8.6500	8.7000	8.6500	8.7000	+0.578%	3	237	-73.448%
2025-10-06	8.6500	8.6500	8.6500	8.6500	-2.809%	1	237	-73.295%
2025-10-03	8.9000	8.9000	8.9000	8.9000	+3.009%	1	238	-74.045%
2025-09-30	8.6400	8.6400	8.6400	8.6400	+1.647%	1	239	-73.264%
2025-09-29	8.4000	8.5000	8.4000	8.5000	-0.817%	2	239	-72.824%
2025-09-25	8.6000	8.6000	8.5000	8.5700	+2.024%	3	238	-73.046%
2025-09-23	8.4000	8.4000	8.4000	8.4000	+2.439%	1	239	-72.500%
2025-09-22	8.2400	8.2400	8.0500	8.2000	-0.606%	5	239	-71.829%
2025-09-17	8.4500	8.4500	8.1900	8.2500	-2.827%	13	234	-72.000%
2025-09-16	8.4500	8.4900	8.4500	8.4900	-2.638%	3	242	-72.792%
2025-09-15	8.6000	8.7200	8.4700	8.7200	-3.111%	8	241	-73.509%
2025-09-12	9.2300	9.2300	8.9000	9.0000	-6.736%	22	243	-74.333%
2025-09-11	9.6500	9.6500	9.6500	9.6500	-4.644%	4	236	-76.062%
2025-09-09	10.3500	10.3500	10.1200	10.1200	-2.222%	3	236	-77.174%
2025-09-08	10.3500	10.3500	10.3500	10.3500	+1.770%	2	234	-77.681%
2025-09-05	10.1700	10.1700	10.1700	10.1700	-3.602%	1	234	-77.286%
2025-09-04	10.5500	10.5500	10.5500	10.5500	-2.765%	1	234	-78.104%
2025-08-29	10.5000	10.8500	10.5000	10.8500	+2.358%	8	234	-78.710%
2025-08-28	10.6000	10.6000	10.6000	10.6000	+2.515%	2	234	-78.208%
2025-08-27	10.4000	10.4300	10.3400	10.3400	-2.911%	6	234	-77.660%
2025-08-26	10.6900	10.6900	10.6500	10.6500	-0.467%	4	236	-78.310%
2025-08-25	10.8000	10.8000	10.7000	10.7000	-1.382%	6	236	-78.411%
2025-08-22	10.8500	10.8500	10.8500	10.8500	-4.321%	1	235	-78.710%
2025-08-21	11.4000	11.4000	11.3400	11.3400	-3.898%	2	235	-79.630%
2025-08-20	11.8000	11.8000	11.8000	11.8000	+10.280%	1	234	-80.424%
2025-08-18	10.8200	10.8200	10.7000	10.7000	-0.372%	11	233	-78.411%
2025-08-15	10.8800	10.8800	10.7400	10.7400	-2.805%	24	237	-78.492%
2025-08-14	11.0500	11.0500	11.0500	11.0500	+0.455%	4	237	-79.095%
2025-08-12	11.4000	11.4000	11.0000	11.0000	-0.452%	6	233	-79.000%
2025-08-11	11.0500	11.0500	11.0500	11.0500	-1.778%	1	233	-79.095%
2025-08-08	11.2700	11.2700	11.1200	11.2500	-2.597%	16	234	-79.467%
2025-08-07	11.5500	11.5500	11.5500	11.5500	-2.941%	2	241	-80.000%
2025-08-05	11.9000	11.9000	11.9000	11.9000	-3.644%	1	242	-80.588%
2025-08-01	12.4000	12.4000	12.1200	12.3500	+6.466%	14	243	-81.296%
2025-07-31	11.6000	11.6000	11.6000	11.6000	+1.754%	6	236	-80.086%
2025-07-30	11.5800	11.5800	11.4000	11.4000	+2.981%	3	236	-79.737%
2025-07-28	11.0700	11.0700	11.0700	11.0700	-3.655%	23	236	-79.133%
2025-07-25	11.4900	11.4900	11.4900	11.4900	-1.795%	1	213	-79.896%
2025-07-24	12.4000	12.4000	11.7000	11.7000	+0.862%	35	214	-80.256%
2025-07-23	11.6000	11.6000	11.6000	11.6000	-0.086%	1	194	-80.086%
2025-07-22	11.9500	11.9500	11.6100	11.6100	-2.682%	5	194	-80.103%
2025-07-21	11.9300	11.9300	11.9300	11.9300	-0.583%	1	195	-80.637%
2025-07-18	11.9500	12.0000	11.9500	12.0000	-1.235%	20	194	-80.750%
2025-07-17	12.1500	12.1500	12.1500	12.1500	-1.139%	2	204	-80.988%
2025-07-16	12.5500	12.5500	12.2900	12.2900	-2.846%	36	203	-81.204%
2025-07-15	12.6300	12.6500	12.6300	12.6500	+2.429%	6	199	-81.739%
2025-07-14	12.2400	12.3500	12.2200	12.3500	+0.407%	6	195	-81.296%
2025-07-11	12.3300	12.3300	12.3000	12.3000	+0.408%	2	194	-81.220%
2025-07-10	12.5000	12.5000	12.2500	12.2500	-3.162%	8	192	-81.143%
2025-07-09	13.0800	13.1800	12.6500	12.6500	-3.656%	39	186	-81.739%
2025-07-08	13.4400	13.4400	13.1100	13.1300	-6.879%	37	223	-82.407%
2025-07-07	15.1000	15.1000	14.0000	14.1000	+3.372%	4	188	-83.617%
2025-07-03	13.9500	13.9500	13.6400	13.6400	-2.918%	12	187	-83.065%
2025-07-02	13.9100	14.0500	13.9100	14.0500	-4.161%	8	187	-83.559%
2025-07-01	15.3000	15.3000	14.6600	14.6600	+5.090%	23	183	-84.243%
2025-06-30	14.2000	14.2000	13.9500	13.9500	-1.761%	22	178	-83.441%
2025-06-27	14.5000	14.5000	14.2000	14.2000	0.000%	6	163	-83.732%
2025-06-26	14.6800	14.6800	14.2000	14.2000	-5.710%	22	162	-83.732%
2025-06-25	14.4600	15.1000	14.4600	15.0600	+4.438%	23	175	-84.661%
2025-06-24	14.4000	14.4200	14.4000	14.4200	-2.105%	4	153	-83.981%
2025-06-23	15.3500	15.3500	14.7300	14.7300	-7.938%	4	152	-84.318%
2025-06-18	15.9000	16.0000	15.9000	16.0000	-1.720%	4	156	-85.563%
2025-06-17	16.2800	16.2800	16.2800	16.2800	+1.814%	1	156	-85.811%
2025-06-16	15.9700	16.0700	15.9700	15.9900	-3.150%	7	155	-85.553%
2025-06-13	17.0500	17.0500	16.1000	16.5100	-0.242%	70	149	-86.008%
2025-06-12	16.3800	16.5500	16.3800	16.5500	+0.303%	3	117	-86.042%
2025-06-11	16.3400	16.5000	16.3400	16.5000	-0.782%	2	115	-86.000%
2025-06-10	16.7500	16.8000	16.5800	16.6300	-7.662%	5	115	-86.109%
2025-06-09	18.0100	18.0100	18.0100	18.0100	+0.558%	1	115	-87.174%
2025-06-06	17.8600	17.9100	17.8600	17.9100	-8.154%	4	114	-87.102%
2025-06-05	16.5100	19.5000	16.5100	19.5000	+25.321%	4	112	-88.154%
2025-06-04	15.8600	16.0100	15.4500	15.5600	+0.322%	6	109	-85.154%
2025-06-02	15.5100	15.5100	15.5100	15.5100	+1.373%	1	106	-85.106%
2025-05-30	15.3100	15.4500	15.2000	15.3000	+4.866%	134	105	-84.902%
2025-05-29	14.5900	14.5900	14.5900	14.5900	-2.798%	1	95	-84.167%
2025-05-28	15.0400	15.0400	14.9000	15.0100	+0.738%	4	96	-84.610%
2025-05-27	14.9000	14.9000	14.9000	14.9000	-5.815%	1	95	-84.497%
2025-05-23	15.8200	15.8200	15.8200	15.8200	+2.065%	2	97	-85.398%
2025-05-19	15.6600	15.6600	15.5000	15.5000	-0.641%	6	97	-85.097%
2025-05-16	15.6000	15.6000	15.6000	15.6000	-0.510%	4	102	-85.192%
2025-05-15	15.6000	15.6800	15.6000	15.6800	+1.161%	2	104	-85.268%
2025-05-14	15.7000	15.7000	15.5000	15.5000	-0.958%	3	103	-85.097%
2025-05-13	15.6500	15.6500	15.6400	15.6500	-6.006%	9	103	-85.240%
2025-05-12	17.4300	17.4300	16.6500	16.6500	-9.264%	14	112	-86.126%
2025-05-09	18.3800	18.4100	18.2400	18.3500	-1.556%	38	122	-87.411%
2025-05-08	18.5000	18.7100	18.5000	18.6400	-5.954%	15	106	-87.607%
2025-05-07	19.8200	19.8200	19.8200	19.8200	+3.391%	1	104	-88.345%
2025-05-02	19.1700	19.1700	19.1700	19.1700	-4.722%	10	104	-87.950%
2025-05-01	19.9000	20.1200	19.2500	20.1200	-1.373%	5	104	-88.519%
2025-04-30	21.1700	21.1700	20.4000	20.4000	+1.898%	31	104	-88.676%
2025-04-29	20.1500	20.1500	20.0200	20.0200	-2.484%	3	130	-88.462%
2025-04-28	20.4500	20.5700	20.4500	20.5300	+2.856%	3	127	-88.748%
2025-04-25	20.9500	20.9500	19.9600	19.9600	-11.328%	40	126	-88.427%
2025-04-24	22.5100	22.5100	22.5100	22.5100	-1.272%	2	117	-89.738%
2025-04-23	23.7000	23.7500	22.8000	22.8000	-15.836%	6	117	-89.868%
2025-04-21	27.1000	27.1000	27.0900	27.0900	+5.204%	33	119	-91.473%
2025-04-17	25.7500	25.7500	25.7500	25.7500	-2.091%	1	86	-91.029%
2025-04-16	25.2500	26.3000	24.8000	26.3000	+6.392%	4	86	-91.217%
2025-04-15	24.3500	24.7200	24.3500	24.7200	-0.483%	102	86	-90.655%
2025-04-14	24.2200	24.8400	24.2200	24.8400	-3.758%	3	115	-90.700%
2025-04-11	26.3000	26.8400	25.8100	25.8100	-2.824%	22	117	-91.050%
2025-04-10	25.8000	26.5600	25.8000	26.5600	+10.667%	2	114	-91.303%
2025-04-09	33.2000	33.2000	24.0000	24.0000	-23.810%	12	114	-90.375%
2025-04-08	27.9000	31.5000	27.9000	31.5000	+9.680%	6	122	-92.667%
2025-04-07	30.4300	30.4300	28.7200	28.7200	+4.247%	14	117	-91.957%
2025-04-04	28.4100	28.4100	26.9800	27.5500	0.000%	210	103	-91.615%