Dark

TSLA20271217P135
TSLA Dec 17 2027 135.00 Put (TSLA271217P00135000)
option OPRA

EOD

Sep 14, 2026

2.75+0.733%(+0.02)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	2.9100	2.9600	2.7500	2.7500	+0.733%	24	288	0.000%
2026-09-09	2.7500	2.7500	2.7300	2.7300	-0.727%	2	278	+0.733%
2026-09-04	2.7500	2.7500	2.7500	2.7500	+6.178%	7	279	0.000%
2026-09-03	2.5900	2.5900	2.5900	2.5900	-11.301%	1	279	+6.178%
2026-09-01	2.9200	2.9200	2.9200	2.9200	-11.515%	1	281	-5.822%
2026-08-21	3.3800	3.3800	3.3000	3.3000	-2.941%	3	281	-16.667%
2026-08-19	3.4000	3.4000	3.4000	3.4000	-4.225%	7	281	-19.118%
2026-08-18	3.5500	3.5500	3.5500	3.5500	-4.054%	1	288	-22.535%
2026-08-13	3.7000	3.7000	3.7000	3.7000	-5.128%	1	287	-25.676%
2026-08-12	3.9000	3.9000	3.9000	3.9000	-29.091%	1	288	-29.487%
2026-07-31	5.5000	5.5000	5.5000	5.5000	-3.509%	2	288	-50.000%
2026-07-29	5.7000	5.7000	5.7000	5.7000	0.000%	1	289	-51.754%
2026-07-27	5.9000	5.9000	5.7000	5.7000	+11.111%	50	289	-51.754%
2026-07-23	4.8500	5.1300	4.8500	5.1300	+22.143%	4	239	-46.394%
2026-07-20	4.2000	4.2000	4.2000	4.2000	+3.704%	1	236	-34.524%
2026-07-17	4.0500	4.0500	4.0500	4.0500	+3.316%	1	236	-32.099%
2026-07-16	3.9500	3.9500	3.9200	3.9200	-9.885%	2	235	-29.847%
2026-07-07	4.1700	4.3500	4.1700	4.3500	-8.421%	11	233	-36.782%
2026-06-29	4.7500	4.7500	4.7500	4.7500	+1.064%	2	232	-42.105%
2026-06-22	4.6500	4.7000	4.6500	4.7000	-16.814%	3	234	-41.489%
2026-06-12	5.6000	5.6500	5.6000	5.6500	-1.568%	11	224	-51.327%
2026-06-11	5.7400	5.7400	5.7400	5.7400	+0.350%	5	224	-52.091%
2026-06-05	5.6500	5.7200	5.6500	5.7200	+12.157%	3	229	-51.923%
2026-06-04	5.2500	5.2500	5.1000	5.1000	-0.778%	9	231	-46.078%
2026-06-03	5.1000	5.1500	5.0500	5.1400	+0.784%	10	226	-46.498%
2026-06-02	5.1000	5.1000	5.1000	5.1000	0.000%	2	229	-46.078%
2026-05-22	5.1000	5.1000	5.1000	5.1000	-8.929%	1	229	-46.078%
2026-05-19	5.5000	5.6000	5.5000	5.6000	+5.660%	25	228	-50.893%
2026-05-18	5.3500	5.3500	5.3000	5.3000	+1.923%	2	217	-48.113%
2026-05-12	5.1000	5.2000	5.1000	5.2000	+4.000%	3	217	-47.115%
2026-05-11	5.0000	5.0000	5.0000	5.0000	+5.932%	3	217	-45.000%
2026-05-08	4.7200	4.7200	4.7200	4.7200	-5.600%	1	211	-41.737%
2026-05-07	4.8400	5.0000	4.8400	5.0000	-9.091%	38	211	-45.000%
2026-05-04	5.4000	5.5000	5.4000	5.5000	+1.852%	2	214	-50.000%
2026-05-01	5.4000	5.4000	5.4000	5.4000	-8.475%	1	212	-49.074%
2026-04-29	5.9000	5.9000	5.9000	5.9000	-6.940%	1	212	-53.390%
2026-04-15	6.3400	6.3400	6.3400	6.3400	-14.092%	1	213	-56.625%
2026-04-13	7.3800	7.3800	7.3800	7.3800	-10.870%	1	213	-62.737%
2026-04-06	8.2800	8.2800	8.2800	8.2800	+6.154%	1	212	-66.787%
2026-04-02	7.7000	7.8000	7.7000	7.8000	+4.698%	4	216	-64.744%
2026-03-31	7.7500	7.7500	7.4500	7.4500	+6.429%	12	216	-63.087%
2026-03-23	7.0000	7.0000	7.0000	7.0000	-8.497%	10	206	-60.714%
2026-03-20	7.4500	7.6500	7.4500	7.6500	+10.072%	4	207	-64.052%
2026-03-19	6.9500	6.9500	6.9500	6.9500	-3.472%	1	211	-60.432%
2026-03-12	7.0000	7.2000	7.0000	7.2000	-6.494%	2	212	-61.806%
2026-03-09	7.7000	7.7000	7.7000	7.7000	+8.451%	8	212	-64.286%
2026-02-27	7.1000	7.1000	7.1000	7.1000	+3.953%	1	205	-61.268%
2026-02-20	6.8300	6.8300	6.8300	6.8300	-3.121%	1	205	-59.736%
2026-02-11	7.0500	7.0500	7.0500	7.0500	+0.284%	1	204	-60.993%
2026-02-10	7.0300	7.0300	7.0300	7.0300	-0.986%	1	204	-60.882%
2026-02-09	7.0000	7.1000	7.0000	7.1000	-6.702%	3	203	-61.268%
2026-02-04	7.6100	7.6100	7.6100	7.6100	+7.183%	1	204	-63.863%
2026-02-02	7.1000	7.1000	7.1000	7.1000	-0.699%	1	204	-61.268%
2026-01-27	7.1500	7.1500	7.1500	7.1500	+2.143%	1	205	-61.538%
2026-01-22	7.0000	7.0000	7.0000	7.0000	-2.778%	4	206	-60.714%
2026-01-21	7.2000	7.2000	7.2000	7.2000	+2.857%	1	209	-61.806%
2026-01-16	7.1000	7.1000	7.0000	7.0000	-6.667%	7	209	-60.714%
2026-01-15	7.5000	7.5000	7.4500	7.5000	-3.226%	3	209	-63.333%
2026-01-14	7.7500	7.8500	7.7100	7.7500	-13.601%	30	209	-64.516%
2026-01-06	8.9700	8.9700	8.9700	8.9700	+3.699%	1	211	-69.342%
2026-01-05	8.6500	8.6500	8.6500	8.6500	-27.311%	10	201	-68.208%
2025-11-21	11.4500	11.9000	11.4500	11.9000	+6.535%	13	201	-76.891%
2025-11-20	11.0000	11.1700	11.0000	11.1700	+4.784%	2	214	-75.380%
2025-11-17	10.6600	10.6600	10.6600	10.6600	-0.837%	1	215	-74.203%
2025-11-13	10.5600	10.7500	10.5600	10.7500	+8.586%	6	216	-74.419%
2025-10-17	10.1000	10.1000	9.9000	9.9000	-0.503%	6	215	-72.222%
2025-10-14	10.2500	10.2500	9.9500	9.9500	-0.995%	28	215	-72.362%
2025-10-13	10.0500	10.1000	10.0500	10.0500	+8.065%	56	195	-72.637%
2025-10-06	9.3000	9.3000	9.3000	9.3000	+7.143%	15	194	-70.430%
2025-10-02	8.6800	8.6800	8.6800	8.6800	-4.615%	3	202	-68.318%
2025-09-29	9.1000	9.1000	9.1000	9.1000	+3.645%	2	205	-69.780%
2025-09-22	8.8200	8.8200	8.7800	8.7800	-1.899%	4	205	-68.679%
2025-09-19	8.9500	8.9500	8.9500	8.9500	+0.562%	1	208	-69.274%
2025-09-17	8.8500	8.9000	8.8500	8.9000	-1.657%	2	208	-69.101%
2025-09-16	9.1500	9.2000	8.9800	9.0500	-2.162%	5	208	-69.613%
2025-09-15	9.3000	9.4000	9.2000	9.2500	-5.612%	13	209	-70.270%
2025-09-12	9.7500	9.8000	9.6800	9.8000	-4.854%	10	207	-71.939%
2025-09-11	10.3000	10.3000	10.3000	10.3000	-3.286%	1	204	-73.301%
2025-09-10	10.6500	10.6500	10.6500	10.6500	-5.333%	4	205	-74.178%
2025-08-28	11.2500	11.2500	11.2500	11.2500	-2.597%	1	209	-75.556%
2025-08-26	11.5500	11.5500	11.5500	11.5500	-0.431%	1	211	-76.190%
2025-08-25	11.8000	11.8000	11.6000	11.6000	-1.944%	14	211	-76.293%
2025-08-22	11.8300	11.8300	11.8300	11.8300	-5.360%	2	207	-76.754%
2025-08-21	12.5000	12.5000	12.5000	12.5000	+6.564%	2	209	-78.000%
2025-08-19	11.7300	11.7300	11.7300	11.7300	+0.256%	1	209	-76.556%
2025-08-18	11.7000	11.7000	11.7000	11.7000	-2.092%	1	208	-76.496%
2025-08-15	11.9500	11.9500	11.9500	11.9500	+2.137%	10	207	-76.987%
2025-08-13	11.7000	11.7000	11.7000	11.7000	-2.500%	1	197	-76.496%
2025-08-12	12.1900	12.1900	12.0000	12.0000	-1.316%	3	198	-77.083%
2025-08-08	12.2000	12.2000	12.1000	12.1600	-2.329%	28	197	-77.385%
2025-08-06	12.7300	12.7300	12.4500	12.4500	-3.488%	3	223	-77.912%
2025-08-05	12.9200	12.9200	12.9000	12.9000	+0.781%	11	226	-78.682%
2025-08-04	13.0500	13.0500	12.8000	12.8000	-4.833%	4	215	-78.516%
2025-08-01	13.4600	13.4600	13.0000	13.4500	+10.246%	11	216	-79.554%
2025-07-31	12.2000	12.2000	12.2000	12.2000	-1.613%	1	214	-77.459%
2025-07-30	12.3500	12.4000	12.3500	12.4000	+2.058%	2	214	-77.823%
2025-07-29	12.3000	12.3000	12.1500	12.1500	+0.830%	3	214	-77.366%
2025-07-28	12.0500	12.0500	12.0500	12.0500	-3.600%	23	214	-77.178%
2025-07-25	12.5000	12.5000	12.5000	12.5000	-4.288%	2	237	-78.000%
2025-07-24	12.6800	13.0600	12.6800	13.0600	+4.564%	76	235	-78.943%
2025-07-23	12.5000	12.5800	12.4900	12.4900	-3.478%	45	197	-77.982%
2025-07-21	13.0000	13.0000	12.9400	12.9400	-0.995%	3	194	-78.748%
2025-07-18	12.9500	13.0700	12.9500	13.0700	-0.835%	20	193	-78.959%
2025-07-16	13.1800	13.1800	13.1800	13.1800	-1.273%	15	193	-79.135%
2025-07-14	13.3500	13.3500	13.3500	13.3500	0.000%	1	178	-79.401%
2025-07-11	13.3500	13.3500	13.3500	13.3500	+1.444%	4	179	-79.401%
2025-07-10	13.4100	13.4100	13.1600	13.1600	-6.667%	12	179	-79.103%
2025-07-09	14.2800	14.3500	14.1000	14.1000	-2.759%	12	187	-80.496%
2025-07-08	14.2800	14.5000	14.2800	14.5000	-8.228%	37	185	-81.034%
2025-07-07	15.8000	15.8000	15.8000	15.8000	+6.757%	2	193	-82.595%
2025-07-03	14.7200	14.8000	14.7200	14.8000	-3.268%	41	177	-81.419%
2025-07-02	15.3000	15.3500	15.2500	15.3000	-4.673%	150	177	-82.026%
2025-07-01	16.0900	16.0900	15.9300	16.0500	+5.453%	3	103	-82.866%
2025-06-30	15.3000	15.3000	15.1000	15.2200	-0.976%	13	103	-81.932%
2025-06-27	15.4900	15.4900	15.3000	15.3700	-5.123%	7	102	-82.108%
2025-06-25	16.0500	16.2000	16.0500	16.2000	+4.516%	2	95	-83.025%
2025-06-24	15.5000	15.5000	15.5000	15.5000	-2.454%	10	93	-82.258%
2025-06-23	15.9000	15.9000	15.8900	15.8900	-7.347%	5	83	-82.694%
2025-06-20	17.1500	17.1500	17.1500	17.1500	-0.580%	4	78	-83.965%
2025-06-17	17.2500	17.2500	17.2500	17.2500	-0.289%	1	76	-84.058%
2025-06-16	17.2600	17.3000	17.2600	17.3000	-0.173%	6	76	-84.104%
2025-06-13	18.1600	18.1600	17.3300	17.3300	-3.776%	4	80	-84.132%
2025-06-10	18.3200	18.3200	17.9000	18.0100	-2.701%	8	81	-84.731%
2025-06-09	19.9000	19.9000	18.5100	18.5100	-3.844%	6	77	-85.143%
2025-06-06	19.1700	19.8100	19.0500	19.2500	-7.229%	48	78	-85.714%
2025-06-05	18.2200	21.3500	18.2200	20.7500	+32.588%	22	91	-86.747%
2025-06-03	15.6500	15.6500	15.6500	15.6500	-2.492%	1	73	-82.428%
2025-05-30	16.0500	16.0500	16.0500	16.0500	+0.062%	2	74	-82.866%
2025-05-29	16.0400	16.0400	16.0400	16.0400	+0.881%	1	73	-82.855%
2025-05-27	15.9000	15.9000	15.9000	15.9000	-4.790%	21	72	-82.704%
2025-05-19	16.7000	16.7000	16.7000	16.7000	-0.595%	1	51	-83.533%
2025-05-15	16.8000	16.8000	16.8000	16.8000	-1.235%	6	50	-83.631%
2025-05-14	17.0100	17.0100	17.0100	17.0100	-7.100%	1	54	-83.833%
2025-05-12	18.3100	18.3100	18.3100	18.3100	-8.128%	5	55	-84.981%
2025-05-08	19.9300	19.9300	19.9300	19.9300	-6.079%	5	60	-86.202%
2025-05-01	21.2200	21.2200	21.2200	21.2200	-4.242%	27	55	-87.041%
2025-04-30	22.1600	22.1600	22.1600	22.1600	+3.551%	27	82	-87.590%
2025-04-29	21.4000	21.4000	21.4000	21.4000	-4.550%	10	55	-87.150%
2025-04-25	23.6200	23.6200	22.4200	22.4200	-9.960%	34	55	-87.734%
2025-04-23	25.6100	25.6100	24.4500	24.9000	-9.290%	7	45	-88.956%
2025-04-22	27.1600	27.4500	27.1600	27.4500	-6.474%	4	50	-89.982%
2025-04-21	28.8600	29.3500	28.8100	29.3500	+12.538%	22	54	-90.630%
2025-04-15	26.0800	26.0800	26.0800	26.0800	-6.153%	1	32	-89.456%
2025-04-14	26.5000	27.7900	26.5000	27.7900	-1.279%	2	33	-90.104%
2025-04-11	28.1500	28.1500	28.1500	28.1500	-6.167%	2	33	-90.231%
2025-04-10	27.3000	30.0000	27.3000	30.0000	+15.385%	3	34	-90.833%
2025-04-09	32.4000	32.4000	25.6000	26.0000	-18.110%	9	37	-89.423%
2025-04-08	28.8900	31.7500	28.8900	31.7500	+2.751%	8	36	-91.339%
2025-04-07	33.5600	34.5700	30.9000	30.9000	+2.386%	3	28	-91.100%
2025-04-04	28.0000	30.1800	28.0000	30.1800	+26.753%	28	25	-90.888%
2025-04-03	23.8100	23.8100	23.8100	23.8100	-3.211%	3	13	-88.450%
2025-04-02	24.6000	24.6000	24.6000	24.6000	0.000%	10	10	-88.821%