Dark

TSLA20271217P140
TSLA Dec 17 2027 140.00 Put (TSLA271217P00140000)
option OPRA

EOD

Sep 18, 2026

2.95-4.839%(-0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	2.9500	2.9500	2.9500	2.9500	-4.839%	1	356	0.000%
2026-09-10	3.1000	3.1000	3.1000	3.1000	+3.679%	2	356	-4.839%
2026-09-08	3.1000	3.1000	2.9900	2.9900	+1.356%	3	358	-1.338%
2026-09-04	2.9500	2.9500	2.9500	2.9500	+4.610%	1	357	0.000%
2026-09-03	2.9500	2.9500	2.8200	2.8200	-14.545%	4	357	+4.610%
2026-09-02	3.3000	3.3000	3.3000	3.3000	-1.493%	4	364	-10.606%
2026-08-31	3.3000	3.3500	3.3000	3.3500	-3.458%	3	362	-11.940%
2026-08-28	3.4700	3.4700	3.4700	3.4700	-1.977%	1	362	-14.986%
2026-08-27	3.5400	3.5400	3.5400	3.5400	+1.143%	1	362	-16.667%
2026-08-21	3.7000	3.7000	3.5000	3.5000	-6.166%	5	362	-15.714%
2026-08-19	3.8300	3.8300	3.7000	3.7300	-7.214%	11	365	-20.912%
2026-08-18	4.0200	4.0200	4.0200	4.0200	0.000%	1	375	-26.617%
2026-08-13	4.0200	4.0200	4.0200	4.0200	-19.600%	1	374	-26.617%
2026-08-07	5.0000	5.0000	5.0000	5.0000	-20.000%	1	374	-41.000%
2026-07-31	6.2500	6.2500	6.2500	6.2500	-1.575%	1	373	-52.800%
2026-07-28	6.5000	6.5000	6.3500	6.3500	-1.855%	2	372	-53.543%
2026-07-27	6.4700	6.4700	6.4700	6.4700	+4.187%	1	372	-54.405%
2026-07-24	6.2100	6.2100	6.2100	6.2100	+8.947%	10	371	-52.496%
2026-07-23	5.4500	5.7000	5.4500	5.7000	+26.386%	20	361	-48.246%
2026-07-20	4.5100	4.5100	4.5100	4.5100	+0.895%	1	359	-34.590%
2026-07-17	4.4700	4.4700	4.4700	4.4700	+2.759%	1	358	-34.004%
2026-07-16	4.5200	4.5200	4.3500	4.3500	-2.247%	3	358	-32.184%
2026-07-10	4.4000	4.4500	4.4000	4.4500	0.000%	3	356	-33.708%
2026-07-08	4.4500	4.4500	4.4500	4.4500	-2.626%	1	354	-33.708%
2026-07-07	4.5700	4.5700	4.5700	4.5700	+1.556%	1	353	-35.449%
2026-07-01	4.7300	4.7300	4.5000	4.5000	-7.216%	7	354	-34.444%
2026-06-30	4.8500	4.8500	4.8500	4.8500	-3.000%	1	358	-39.175%
2026-06-29	5.2500	5.2500	5.0000	5.0000	-10.714%	5	358	-41.000%
2026-06-25	5.6000	5.6000	5.6000	5.6000	+11.111%	1	361	-47.321%
2026-06-22	5.1100	5.1100	5.0400	5.0400	-17.377%	4	362	-41.468%
2026-06-11	6.1000	6.1000	6.1000	6.1000	-7.154%	5	361	-51.639%
2026-06-10	6.5700	6.5700	6.5700	6.5700	+6.829%	1	356	-55.099%
2026-06-09	6.1000	6.1500	6.1000	6.1500	+8.850%	6	356	-52.033%
2026-06-05	5.6500	5.6500	5.6500	5.6500	+0.893%	14	353	-47.788%
2026-06-04	5.6000	5.6000	5.6000	5.6000	+3.896%	5	353	-47.321%
2026-05-27	5.3900	5.3900	5.3900	5.3900	-10.909%	5	358	-45.269%
2026-05-19	5.9800	6.0500	5.9800	6.0500	+6.702%	7	353	-51.240%
2026-05-18	5.5000	5.8000	5.5000	5.6700	+3.091%	8	352	-47.972%
2026-05-13	5.5000	5.5000	5.5000	5.5000	+1.852%	1	352	-46.364%
2026-05-11	5.4000	5.4000	5.4000	5.4000	+2.857%	6	352	-45.370%
2026-05-08	5.2000	5.2500	5.2000	5.2500	-2.052%	2	351	-43.810%
2026-05-07	5.3600	5.3600	5.3000	5.3600	-5.965%	7	351	-44.963%
2026-05-05	5.7000	5.7000	5.7000	5.7000	-4.202%	1	350	-48.246%
2026-05-04	5.9500	5.9500	5.9500	5.9500	-7.031%	1	351	-50.420%
2026-04-29	6.4000	6.4000	6.4000	6.4000	-1.538%	1	351	-53.906%
2026-04-24	6.5000	6.5000	6.5000	6.5000	-2.256%	1	352	-54.615%
2026-04-23	6.6500	6.6500	6.6500	6.6500	-1.481%	1	352	-55.639%
2026-04-21	6.7300	6.7500	6.7300	6.7500	+3.053%	2	352	-56.296%
2026-04-17	6.6200	6.6200	6.5500	6.5500	-9.655%	2	352	-54.962%
2026-04-14	7.2500	7.2500	7.2500	7.2500	-19.444%	1	354	-59.310%
2026-04-08	9.0000	9.0000	9.0000	9.0000	+2.506%	1	355	-67.222%
2026-04-06	8.7800	8.7800	8.7800	8.7800	+2.331%	1	355	-66.401%
2026-04-02	8.5800	8.5800	8.5800	8.5800	+2.754%	1	353	-65.618%
2026-03-31	8.3500	8.3500	8.3500	8.3500	-7.222%	5	353	-64.671%
2026-03-30	8.5500	9.0000	8.5500	9.0000	+18.421%	7	353	-67.222%
2026-03-24	7.6000	7.6000	7.6000	7.6000	0.000%	1	360	-61.184%
2026-03-23	7.5500	7.6000	7.5500	7.6000	-1.299%	10	360	-61.184%
2026-03-19	7.7000	7.7000	7.7000	7.7000	+6.207%	1	363	-61.688%
2026-03-11	7.2500	7.2500	7.2500	7.2500	-11.800%	1	364	-59.310%
2026-03-09	8.2200	8.2200	8.2200	8.2200	+15.775%	2	363	-64.112%
2026-03-05	7.1000	7.1000	7.1000	7.1000	-0.699%	1	367	-58.451%
2026-03-04	7.1500	7.1500	7.1500	7.1500	-4.667%	1	366	-58.741%
2026-02-27	7.5000	7.5000	7.5000	7.5000	+4.167%	2	366	-60.667%
2026-02-25	7.2000	7.2000	7.2000	7.2000	-2.041%	2	364	-59.028%
2026-02-24	7.3500	7.3500	7.3500	7.3500	-0.407%	1	364	-59.864%
2026-02-23	7.3800	7.3800	7.3800	7.3800	+2.500%	2	364	-60.027%
2026-02-20	7.2000	7.2000	7.2000	7.2000	-2.703%	2	366	-59.028%
2026-02-19	7.4000	7.4000	7.4000	7.4000	-4.021%	1	366	-60.135%
2026-02-06	7.7000	7.7100	7.7000	7.7100	-12.881%	8	366	-61.738%
2026-02-05	8.6000	8.8500	8.6000	8.8500	+15.686%	5	366	-66.667%
2026-02-02	7.6500	7.6500	7.6500	7.6500	0.000%	32	366	-61.438%
2026-01-27	7.6500	7.6500	7.6500	7.6500	+1.325%	2	398	-61.438%
2026-01-22	7.5500	7.5500	7.5500	7.5500	-6.790%	1	398	-60.927%
2026-01-15	8.0000	8.1000	8.0000	8.1000	-4.142%	4	389	-63.580%
2026-01-14	8.3500	8.4500	8.2500	8.4500	+1.807%	50	390	-65.089%
2026-01-12	8.3000	8.3000	8.3000	8.3000	-12.169%	1	415	-64.458%
2025-12-30	9.4500	9.4500	9.4500	9.4500	+2.162%	1	415	-68.783%
2025-12-29	9.2500	9.2500	9.2500	9.2500	+3.007%	1	416	-68.108%
2025-12-26	8.9800	8.9800	8.9800	8.9800	+0.223%	2	417	-67.149%
2025-12-23	8.9600	8.9600	8.9600	8.9600	-6.667%	1	417	-67.076%
2025-12-15	9.6000	9.6000	9.6000	9.6000	-0.518%	1	416	-69.271%
2025-12-10	9.8000	9.8000	9.6500	9.6500	-0.618%	6	416	-69.430%
2025-12-09	9.7100	9.7100	9.7100	9.7100	-4.335%	2	412	-69.619%
2025-12-03	10.1500	10.1500	10.1500	10.1500	-3.791%	1	412	-70.936%
2025-12-01	10.5700	10.5700	10.5500	10.5500	-7.860%	3	412	-72.038%
2025-11-25	11.4500	11.4500	11.4500	11.4500	-0.866%	3	412	-74.236%
2025-11-24	11.7000	11.7000	11.5500	11.5500	-6.098%	176	412	-74.459%
2025-11-21	12.7000	12.7000	12.3000	12.3000	+7.050%	8	292	-76.016%
2025-11-13	11.2500	11.5000	11.2500	11.4900	+5.996%	12	291	-74.326%
2025-11-11	10.8400	10.8400	10.8400	10.8400	+5.141%	1	290	-72.786%
2025-10-30	10.3100	10.3100	10.3100	10.3100	+5.744%	2	290	-71.387%
2025-10-29	9.7500	9.7500	9.7500	9.7500	+1.351%	2	290	-69.744%
2025-10-28	9.5500	9.6200	9.5500	9.6200	+0.313%	2	288	-69.335%
2025-10-27	9.5900	9.5900	9.5900	9.5900	-1.641%	1	288	-69.239%
2025-10-23	10.5000	10.5000	9.7500	9.7500	-4.412%	4	288	-69.744%
2025-10-22	10.0800	10.2000	10.0800	10.2000	-1.449%	2	286	-71.078%
2025-10-20	10.3500	10.3500	10.3500	10.3500	-4.078%	11	285	-71.498%
2025-10-17	10.7000	10.7900	10.6300	10.7900	-1.909%	8	279	-72.660%
2025-10-14	11.0000	11.0000	11.0000	11.0000	+1.852%	1	279	-73.182%
2025-10-13	10.8000	10.8000	10.8000	10.8000	-3.571%	1	279	-72.685%
2025-10-10	10.7000	11.2000	10.7000	11.2000	+8.738%	15	279	-73.661%
2025-10-02	10.0600	10.3000	10.0600	10.3000	+6.186%	4	294	-71.359%
2025-10-01	9.7000	9.7000	9.7000	9.7000	-2.903%	1	294	-69.588%
2025-09-30	9.9900	9.9900	9.9900	9.9900	+2.672%	3	293	-70.470%
2025-09-29	9.7300	9.7300	9.7300	9.7300	+1.354%	1	293	-69.681%
2025-09-22	9.5200	9.6000	9.4500	9.6000	-1.538%	7	292	-69.271%
2025-09-19	9.9000	9.9000	9.7500	9.7500	+0.309%	3	292	-69.744%
2025-09-18	9.6000	9.7200	9.6000	9.7200	+1.250%	17	290	-69.650%
2025-09-17	9.5500	9.7000	9.5500	9.6000	-2.041%	4	290	-69.271%
2025-09-16	9.8600	9.9000	9.8000	9.8000	-3.448%	4	287	-69.898%
2025-09-15	10.0500	10.1500	9.9000	10.1500	-5.140%	272	288	-70.936%
2025-09-12	10.7700	10.7700	10.4500	10.7000	-4.464%	270	481	-72.430%
2025-09-11	11.3900	11.3900	11.1500	11.2000	-7.819%	7	216	-73.661%
2025-09-09	12.1500	12.1500	12.1500	12.1500	+0.413%	2	215	-75.720%
2025-09-08	12.1000	12.1000	12.1000	12.1000	-0.901%	3	213	-75.620%
2025-09-03	12.2100	12.2100	12.2100	12.2100	-4.385%	2	210	-75.839%
2025-09-02	12.7700	12.7700	12.7700	12.7700	+3.401%	1	212	-76.899%
2025-08-29	12.2000	12.3500	12.2000	12.3500	+0.816%	4	209	-76.113%
2025-08-27	12.2500	12.2500	12.2500	12.2500	-0.970%	3	209	-75.918%
2025-08-26	12.5500	12.5500	12.3700	12.3700	-2.213%	13	209	-76.152%
2025-08-25	12.6500	12.6500	12.6500	12.6500	-1.938%	6	213	-76.680%
2025-08-22	12.7900	12.9300	12.7900	12.9000	-1.901%	14	219	-77.132%
2025-08-14	13.1500	13.1500	13.1500	13.1500	+4.365%	5	226	-77.567%
2025-08-13	12.6000	12.6000	12.6000	12.6000	-2.326%	2	224	-76.587%
2025-08-12	13.1000	13.1000	12.9000	12.9000	-0.769%	10	226	-77.132%
2025-08-11	13.1800	13.1800	13.0000	13.0000	-3.346%	30	218	-77.308%
2025-08-08	13.2200	13.4500	13.2200	13.4500	+0.825%	44	246	-78.067%
2025-08-06	13.3400	13.3400	13.3400	13.3400	-4.373%	1	270	-77.886%
2025-08-04	13.9500	13.9500	13.9500	13.9500	-3.125%	2	269	-78.853%
2025-08-01	14.6300	14.6300	14.1000	14.4000	+8.271%	3	267	-79.514%
2025-07-29	13.2100	13.3000	13.2100	13.3000	+1.916%	3	265	-77.820%
2025-07-28	13.4000	13.4000	13.0500	13.0500	-3.832%	4	267	-77.395%
2025-07-25	13.7000	13.7000	13.4500	13.5700	-2.374%	8	264	-78.261%
2025-07-24	14.7000	14.7000	13.9000	13.9000	+2.583%	57	260	-78.777%
2025-07-23	13.6000	13.6000	13.5500	13.5500	-3.145%	25	240	-78.229%
2025-07-22	13.9900	13.9900	13.9900	13.9900	-0.356%	1	261	-78.914%
2025-07-21	13.9700	14.0400	13.9700	14.0400	-0.707%	2	262	-78.989%
2025-07-18	13.8500	14.1400	13.8500	14.1400	-3.415%	24	260	-79.137%
2025-07-16	14.6400	14.6400	14.6400	14.6400	+1.175%	5	236	-79.850%
2025-07-15	14.6000	14.6000	14.4700	14.4700	+0.138%	15	231	-79.613%
2025-07-10	14.6700	14.6700	14.4500	14.4500	-7.014%	14	237	-79.585%
2025-07-09	15.4500	15.5400	15.4000	15.5400	-1.333%	27	225	-81.017%
2025-07-08	15.6000	15.7500	15.6000	15.7500	-10.916%	11	210	-81.270%
2025-07-07	17.6800	17.6800	17.6800	17.6800	+10.777%	1	220	-83.314%
2025-07-03	15.9500	15.9600	15.9500	15.9600	-3.855%	28	247	-81.516%
2025-07-02	16.5500	16.6500	16.5000	16.6000	-4.433%	98	247	-82.229%
2025-07-01	17.8000	17.8000	17.2500	17.3700	+5.593%	3	197	-83.017%
2025-06-30	16.4500	16.4500	16.4500	16.4500	-2.374%	10	198	-82.067%
2025-06-27	16.8000	16.8500	16.8000	16.8500	+0.898%	4	188	-82.493%
2025-06-26	16.7000	16.7000	16.7000	16.7000	-3.188%	4	186	-82.335%
2025-06-25	17.4500	17.4500	17.2500	17.2500	+3.047%	2	190	-82.899%
2025-06-24	16.8000	16.8000	16.7000	16.7400	-1.471%	5	190	-82.378%
2025-06-23	17.0900	17.0900	16.9900	16.9900	-8.162%	7	191	-82.637%
2025-06-18	18.4500	18.6500	18.4500	18.5000	-3.141%	3	192	-84.054%
2025-06-17	19.0700	19.1000	19.0700	19.1000	+2.633%	2	192	-84.555%
2025-06-16	18.7500	18.7500	18.6100	18.6100	-1.430%	8	193	-84.148%
2025-06-12	19.2400	19.2400	18.8800	18.8800	-0.211%	4	192	-84.375%
2025-06-11	19.0500	19.0500	18.9200	18.9200	-2.172%	4	195	-84.408%
2025-06-10	19.9000	19.9000	19.2700	19.3400	-3.300%	5	193	-84.747%
2025-06-09	20.8900	21.0000	20.0000	20.0000	-5.705%	20	190	-85.250%
2025-06-06	20.8400	21.2300	20.7500	21.2100	-7.582%	50	176	-86.091%
2025-06-05	18.3000	22.9500	18.3000	22.9500	+27.500%	8	158	-87.146%
2025-06-04	18.0600	18.3000	18.0000	18.0000	-0.277%	11	151	-83.611%
2025-06-02	18.1000	18.1000	18.0000	18.0500	+0.838%	92	148	-83.657%
2025-05-30	17.2500	17.9000	17.1000	17.9000	+3.768%	90	99	-83.520%
2025-05-29	17.0400	17.2500	17.0400	17.2500	-1.429%	41	79	-82.899%
2025-05-28	17.5000	17.5000	17.5000	17.5000	-5.863%	1	84	-83.143%
2025-05-22	18.6200	18.6200	18.5900	18.5900	+1.696%	2	83	-84.131%
2025-05-19	18.2500	18.2800	18.2500	18.2800	+3.219%	2	83	-83.862%
2025-05-16	17.7100	17.7100	17.7100	17.7100	-2.692%	24	83	-83.343%
2025-05-15	18.2000	18.2000	18.2000	18.2000	+1.336%	1	95	-83.791%
2025-05-14	17.8000	18.1700	17.8000	17.9600	-3.128%	19	95	-83.575%
2025-05-13	18.7800	18.7800	18.4700	18.5400	-5.360%	21	86	-84.088%
2025-05-12	19.8600	19.9000	19.5900	19.5900	-7.156%	3	75	-84.941%
2025-05-09	21.2000	21.2000	20.8800	21.1000	-2.989%	18	76	-86.019%
2025-05-08	22.1300	22.1300	21.4500	21.7500	-3.974%	12	68	-86.437%
2025-05-07	23.0000	23.0000	22.6500	22.6500	-1.948%	10	74	-86.976%
2025-05-05	23.3500	23.3500	23.1000	23.1000	+3.820%	4	67	-87.229%
2025-05-02	22.2500	22.3500	22.1000	22.2500	-1.111%	14	71	-86.742%
2025-05-01	22.5000	22.5000	22.5000	22.5000	-4.661%	1	72	-86.889%
2025-04-30	23.6000	23.6000	23.6000	23.6000	+2.832%	2	73	-87.500%
2025-04-29	22.9000	22.9500	22.9000	22.9500	-0.649%	2	75	-87.146%
2025-04-28	22.3000	24.0000	22.3000	23.1000	-0.431%	123	75	-87.229%
2025-04-25	25.3600	25.3600	23.2000	23.2000	-10.769%	22	62	-87.284%
2025-04-24	26.0700	26.0700	26.0000	26.0000	-2.292%	4	59	-88.654%
2025-04-23	27.9000	27.9000	26.1100	26.6100	-8.557%	15	55	-88.914%
2025-04-22	29.5300	29.5300	28.8800	29.1000	-7.295%	5	46	-89.863%
2025-04-21	30.0000	31.4500	30.0000	31.3900	+7.133%	27	43	-90.602%
2025-04-16	28.8300	29.3000	28.8300	29.3000	+4.643%	2	28	-89.932%
2025-04-15	28.4900	28.4900	28.0000	28.0000	-2.098%	13	27	-89.464%
2025-04-14	29.3900	29.5000	28.6000	28.6000	-3.509%	4	14	-89.685%
2025-04-11	30.0000	30.9500	29.6400	29.6400	-7.375%	16	13	-90.047%
2025-04-10	29.9000	32.0000	29.9000	32.0000	+14.778%	6	13	-90.781%
2025-04-09	27.7000	28.0500	27.7000	27.8800	-14.609%	8	7	-89.419%
2025-04-08	32.6500	32.6500	32.6500	32.6500	+0.276%	1	10	-90.965%
2025-04-07	36.0500	36.0500	32.5600	32.5600	+1.181%	9	10	-90.940%
2025-04-04	30.5000	32.1800	30.5000	32.1800	0.000%	10	5	-90.833%