Dark

TSLA20271217P145
TSLA Dec 17 2027 145.00 Put (TSLA271217P00145000)
option OPRA

EOD

Jul 28, 2026

7.20+1.695%(+0.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	7.2000	7.2000	7.2000	7.2000	+1.695%	1	404	0.000%
2026-07-27	7.0800	7.0800	7.0800	7.0800	+1.143%	1	404	+1.695%
2026-07-24	7.0000	7.0000	7.0000	7.0000	+12.000%	1	404	+2.857%
2026-07-23	5.9000	6.2500	5.9000	6.2500	+26.263%	4	403	+15.200%
2026-07-17	4.9500	4.9500	4.9500	4.9500	+5.319%	1	402	+45.455%
2026-07-16	4.9500	4.9500	4.7000	4.7000	-2.490%	3	401	+53.191%
2026-07-10	4.8200	4.8200	4.8200	4.8200	-12.364%	1	400	+49.378%
2026-07-02	5.5000	5.5000	5.5000	5.5000	+10.442%	1	399	+30.909%
2026-07-01	4.9800	4.9800	4.9800	4.9800	-2.353%	1	399	+44.578%
2026-06-30	5.2500	5.3000	5.1000	5.1000	-9.894%	4	398	+41.176%
2026-06-29	5.6600	5.6600	5.6600	5.6600	+3.473%	3	394	+27.208%
2026-06-22	5.4700	5.4700	5.4700	5.4700	-7.601%	3	397	+31.627%
2026-06-16	5.9200	5.9200	5.9200	5.9200	-10.303%	2	397	+21.622%
2026-06-12	6.6000	6.6000	6.6000	6.6000	-5.714%	2	397	+9.091%
2026-06-11	7.0000	7.0000	7.0000	7.0000	+2.489%	1	397	+2.857%
2026-06-05	6.2000	6.8300	6.2000	6.8300	+12.893%	2	397	+5.417%
2026-06-04	6.0000	6.0500	6.0000	6.0500	+0.833%	3	395	+19.008%
2026-06-01	5.8500	6.0000	5.8500	6.0000	+1.695%	2	396	+20.000%
2026-05-27	5.9000	5.9000	5.9000	5.9000	-1.667%	2	397	+22.034%
2026-05-22	6.0000	6.0000	6.0000	6.0000	-1.639%	2	397	+20.000%
2026-05-21	6.1000	6.1000	6.1000	6.1000	-6.154%	1	395	+18.033%
2026-05-19	6.5000	6.5000	6.5000	6.5000	+6.557%	1	395	+10.769%
2026-05-18	6.0000	6.3000	6.0000	6.1000	+3.215%	24	374	+18.033%
2026-05-14	5.9100	5.9100	5.9100	5.9100	+3.322%	1	374	+21.827%
2026-05-07	5.7200	5.7200	5.7200	5.7200	-12.000%	1	374	+25.874%
2026-04-30	6.5000	6.5000	6.5000	6.5000	-5.523%	1	373	+10.769%
2026-04-29	6.8800	6.8800	6.8800	6.8800	-27.655%	1	373	+4.651%
2026-04-08	9.5100	9.5100	9.5100	9.5100	-5.373%	1	374	-24.290%
2026-04-07	9.8300	10.0500	9.8300	10.0500	+6.915%	6	373	-28.358%
2026-04-02	9.4000	9.4000	9.4000	9.4000	+4.444%	1	368	-23.404%
2026-03-31	8.9500	9.0000	8.9500	9.0000	-6.542%	5	368	-20.000%
2026-03-30	9.6300	9.6300	9.6300	9.6300	+16.727%	1	363	-25.234%
2026-03-24	8.2500	8.2500	8.2500	8.2500	+1.227%	1	362	-12.727%
2026-03-19	8.1500	8.1500	8.1500	8.1500	+7.237%	2	361	-11.656%
2026-02-25	7.6000	7.6000	7.6000	7.6000	-5.000%	90	421	-5.263%
2026-02-23	8.0000	8.0000	8.0000	8.0000	-0.990%	90	421	-10.000%
2026-02-18	8.0800	8.0800	8.0800	8.0800	-7.339%	1	331	-10.891%
2026-02-04	8.7200	8.7200	8.7200	8.7200	+5.187%	1	332	-17.431%
2026-01-28	8.2900	8.2900	8.2900	8.2900	+1.098%	1	332	-13.148%
2026-01-27	8.2000	8.2000	8.2000	8.2000	+0.613%	2	333	-12.195%
2026-01-22	8.1500	8.1500	8.1500	8.1500	-7.910%	1	331	-11.656%
2026-01-14	9.0500	9.0500	8.8500	8.8500	-0.562%	47	331	-18.644%
2026-01-12	8.9000	8.9000	8.9000	8.9000	-8.624%	1	336	-19.101%
2026-01-08	9.7400	9.7400	9.7400	9.7400	-4.039%	6	336	-26.078%
2026-01-06	10.1500	10.1500	10.1500	10.1500	+7.864%	3	336	-29.064%
2025-12-26	9.4100	9.4100	9.4100	9.4100	-6.832%	10	336	-23.486%
2025-12-18	10.1000	10.1000	10.1000	10.1000	-4.265%	4	341	-28.713%
2025-12-09	10.5500	10.5500	10.5500	10.5500	-2.315%	5	342	-31.754%
2025-12-05	10.7000	10.8000	10.7000	10.8000	-0.917%	2	344	-33.333%
2025-12-03	10.9000	10.9000	10.9000	10.9000	-3.965%	1	343	-33.945%
2025-12-01	11.3500	11.3500	11.3500	11.3500	-10.630%	1	343	-36.564%
2025-11-25	12.7000	12.7000	12.7000	12.7000	-7.636%	25	343	-43.307%
2025-11-21	13.5500	13.7500	13.5500	13.7500	+7.843%	6	335	-47.636%
2025-11-19	12.7500	12.7500	12.7500	12.7500	+4.508%	1	335	-43.529%
2025-11-17	12.2000	12.2000	12.2000	12.2000	-3.021%	24	335	-40.984%
2025-11-14	13.1000	13.1000	12.5800	12.5800	+3.539%	10	313	-42.766%
2025-11-13	11.9500	12.1500	11.9500	12.1500	+4.651%	29	314	-40.741%
2025-11-11	11.6100	11.6100	11.6100	11.6100	+0.173%	1	313	-37.984%
2025-11-06	11.5900	11.5900	11.5900	11.5900	-2.605%	1	313	-37.877%
2025-11-05	11.9000	11.9000	11.9000	11.9000	+4.386%	1	314	-39.496%
2025-11-04	11.4000	11.4000	11.4000	11.4000	+1.786%	2	314	-36.842%
2025-11-03	11.2000	11.2000	11.2000	11.2000	+7.177%	1	314	-35.714%
2025-10-29	10.4500	10.4500	10.4500	10.4500	+3.465%	1	314	-31.100%
2025-10-27	10.1000	10.1000	10.1000	10.1000	-2.885%	1	314	-28.713%
2025-10-24	10.4000	10.4000	10.4000	10.4000	-6.306%	1	314	-30.769%
2025-10-23	11.1500	11.2000	11.1000	11.1000	+3.835%	15	314	-35.135%
2025-10-21	10.6900	10.6900	10.6900	10.6900	-2.196%	5	324	-32.647%
2025-10-20	10.9300	10.9300	10.9300	10.9300	-4.123%	1	319	-34.126%
2025-10-15	11.4000	11.4500	11.4000	11.4000	-1.299%	5	319	-36.842%
2025-10-13	11.5500	11.5500	11.5500	11.5500	-3.830%	1	323	-37.662%
2025-10-10	10.8000	12.0100	10.8000	12.0100	+8.394%	4	323	-40.050%
2025-10-09	11.0800	11.0800	11.0800	11.0800	-0.983%	2	326	-35.018%
2025-10-08	11.1900	11.1900	11.1900	11.1900	-0.622%	1	328	-35.657%
2025-10-07	11.0500	11.2600	11.0500	11.2600	+1.900%	5	325	-36.057%
2025-10-02	11.0500	11.0500	11.0500	11.0500	+3.756%	1	325	-34.842%
2025-09-30	10.7600	10.7600	10.6500	10.6500	0.000%	11	325	-32.394%
2025-09-25	10.6500	10.6500	10.6500	10.6500	+2.899%	3	335	-32.394%
2025-09-24	10.3500	10.3500	10.3500	10.3500	-1.896%	3	335	-30.435%
2025-09-23	10.5500	10.5500	10.5500	10.5500	+3.431%	3	338	-31.754%
2025-09-22	10.1600	10.2000	10.0800	10.2000	-1.544%	10	335	-29.412%
2025-09-19	10.3000	10.3600	10.3000	10.3600	-1.894%	6	334	-30.502%
2025-09-18	10.5600	10.5600	10.5600	10.5600	+1.538%	1	334	-31.818%
2025-09-17	10.3500	10.5500	10.3300	10.4000	-0.952%	12	334	-30.769%
2025-09-16	10.6600	10.6600	10.5000	10.5000	-1.130%	7	323	-31.429%
2025-09-15	10.1100	10.6200	10.1100	10.6200	-8.211%	6	319	-32.203%
2025-09-12	12.0000	12.0000	11.2000	11.5700	-4.774%	225	314	-37.770%
2025-09-11	12.5800	12.5800	12.1000	12.1500	-2.253%	14	464	-40.741%
2025-09-10	12.4000	12.4300	12.4000	12.4300	-2.662%	2	468	-42.076%
2025-09-09	12.7500	12.7700	12.7500	12.7700	-2.668%	2	468	-43.618%
2025-09-05	12.7000	13.1500	12.7000	13.1200	-5.612%	30	468	-45.122%
2025-09-02	13.9000	13.9000	13.9000	13.9000	+6.350%	10	491	-48.201%
2025-08-27	13.2500	13.2800	13.0300	13.0700	-2.390%	8	501	-44.912%
2025-08-26	13.3900	13.3900	13.3900	13.3900	-0.446%	2	503	-46.229%
2025-08-25	13.4400	13.4500	13.4400	13.4500	-2.536%	2	505	-46.468%
2025-08-22	13.8200	13.8200	13.8000	13.8000	-4.893%	10	505	-47.826%
2025-08-20	14.5100	14.5100	14.5100	14.5100	+6.691%	1	504	-50.379%
2025-08-19	13.5500	13.6300	13.5500	13.6000	-0.730%	5	503	-47.059%
2025-08-18	13.7500	13.7500	13.7000	13.7000	-2.491%	7	500	-47.445%
2025-08-14	14.0400	14.0500	14.0400	14.0500	+2.480%	7	503	-48.754%
2025-08-13	13.7000	13.7100	13.7000	13.7100	-0.291%	2	499	-47.484%
2025-08-12	13.8000	13.8500	13.7500	13.7500	-3.032%	5	499	-47.636%
2025-08-11	14.1000	14.1800	14.1000	14.1800	-2.877%	9	499	-49.224%
2025-08-08	14.6000	14.6000	14.6000	14.6000	0.000%	3	502	-50.685%
2025-08-06	14.6000	14.6000	14.6000	14.6000	-5.195%	1	502	-50.685%
2025-08-05	15.4000	15.4000	15.4000	15.4000	+1.987%	1	501	-53.247%
2025-08-04	15.1500	15.1800	15.1000	15.1000	-4.188%	15	502	-52.318%
2025-08-01	16.1200	16.1200	15.7600	15.7600	+4.026%	4	501	-54.315%
2025-07-31	15.1500	15.1500	15.1500	15.1500	+5.944%	3	498	-52.475%
2025-07-29	14.3000	14.3200	14.2500	14.3000	0.000%	5	498	-49.650%
2025-07-28	14.3000	14.3000	14.3000	14.3000	-3.051%	2	499	-49.650%
2025-07-25	14.8500	14.8500	14.4500	14.7500	-3.215%	29	501	-51.186%
2025-07-24	15.1600	15.2400	15.1600	15.2400	+4.027%	4	480	-52.756%
2025-07-23	14.6500	14.7800	14.6200	14.6500	-3.300%	8	478	-50.853%
2025-07-21	15.1500	15.1500	15.1500	15.1500	-0.066%	2	477	-52.475%
2025-07-18	15.3000	15.3000	15.1600	15.1600	-3.131%	24	475	-52.507%
2025-07-17	15.3500	15.6500	15.3500	15.6500	+0.643%	21	497	-53.994%
2025-07-16	15.5500	15.5500	15.5500	15.5500	-2.813%	2	477	-53.698%
2025-07-15	15.6200	16.0000	15.6200	16.0000	+2.894%	12	479	-55.000%
2025-07-10	15.5500	15.5500	15.5500	15.5500	-6.042%	23	467	-53.698%
2025-07-09	16.8000	16.8000	16.5500	16.5500	-2.013%	7	444	-56.495%
2025-07-08	16.9000	16.9000	16.8900	16.8900	-5.378%	2	440	-57.371%
2025-07-07	17.8500	17.8500	17.8500	17.8500	+1.190%	1	441	-59.664%
2025-07-03	17.6400	17.6400	17.6400	17.6400	-1.727%	1	443	-59.184%
2025-07-02	18.2000	18.2000	17.8000	17.9500	-3.908%	42	443	-59.889%
2025-07-01	18.8000	18.8700	18.5800	18.6800	+4.358%	5	456	-61.456%
2025-06-26	17.9000	17.9000	17.9000	17.9000	-1.377%	2	454	-59.777%
2025-06-25	18.1500	18.1500	18.1500	18.1500	+0.554%	1	456	-60.331%
2025-06-24	18.2600	18.2600	18.0500	18.0500	-0.551%	30	457	-60.111%
2025-06-23	18.9300	18.9300	18.1500	18.1500	-8.101%	4	429	-60.331%
2025-06-20	19.7500	19.7500	19.7500	19.7500	-2.948%	4	430	-63.544%
2025-06-16	20.3500	20.3500	20.3500	20.3500	-1.214%	1	428	-64.619%
2025-06-13	20.8500	20.8500	20.6000	20.6000	-0.962%	22	429	-65.049%
2025-06-12	20.5400	20.8000	20.5400	20.8000	+2.111%	27	438	-65.385%
2025-06-11	20.4000	20.4000	20.1100	20.3700	-3.046%	21	445	-64.654%
2025-06-10	21.0100	21.0100	21.0100	21.0100	-5.573%	5	428	-65.731%
2025-06-06	22.4800	22.4800	22.1600	22.2500	+0.907%	14	423	-67.640%
2025-06-05	20.3000	22.0500	20.2000	22.0500	+13.543%	117	419	-67.347%
2025-06-04	19.4200	19.4200	19.4200	19.4200	+1.146%	1	318	-62.925%
2025-05-30	18.5000	19.2000	18.5000	19.2000	+3.504%	72	318	-62.500%
2025-05-29	18.1800	18.5500	18.1800	18.5500	-0.269%	4	307	-61.186%
2025-05-27	18.5500	18.6000	18.5500	18.6000	-2.105%	3	307	-61.290%
2025-05-22	19.0000	19.0000	19.0000	19.0000	0.000%	1	306	-62.105%
2025-05-20	19.0000	19.0000	19.0000	19.0000	-6.034%	1	306	-62.105%
2025-05-19	20.2200	20.2200	20.2200	20.2200	+5.587%	1	306	-64.392%
2025-05-16	19.1500	19.1500	19.1500	19.1500	-2.594%	2	306	-62.402%
2025-05-15	19.6600	19.6600	19.6600	19.6600	+1.707%	1	305	-63.377%
2025-05-14	19.4400	19.4400	19.1900	19.3300	-1.778%	12	305	-62.752%
2025-05-13	20.1700	20.1700	19.6800	19.6800	-5.385%	5	316	-63.415%
2025-05-12	21.3000	21.3000	20.8000	20.8000	-9.368%	3	312	-65.385%
2025-05-09	22.8100	23.1000	22.8100	22.9500	-1.587%	8	309	-68.627%
2025-05-08	23.3200	23.3200	23.3200	23.3200	-2.427%	27	309	-69.125%
2025-05-05	25.0000	25.0000	23.9000	23.9000	+0.336%	3	336	-69.874%
2025-05-02	23.9000	23.9000	23.8200	23.8200	-4.910%	56	333	-69.773%
2025-05-01	24.2500	25.0500	24.2500	25.0500	+0.200%	11	307	-71.257%
2025-04-30	26.2500	26.2500	25.0000	25.0000	+1.833%	20	318	-71.200%
2025-04-28	24.7000	25.8500	24.5500	24.5500	-0.607%	27	318	-70.672%
2025-04-25	25.0000	25.0000	24.7000	24.7000	-11.943%	22	308	-70.850%
2025-04-23	28.4500	28.5300	28.0500	28.0500	-9.574%	75	307	-74.332%
2025-04-22	31.5000	31.5000	31.0200	31.0200	-7.541%	4	240	-76.789%
2025-04-21	33.2500	33.5500	33.2500	33.5500	+7.360%	6	235	-78.539%
2025-04-16	31.2500	31.2500	31.2500	31.2500	+3.306%	1	229	-76.960%
2025-04-15	30.2500	30.2500	30.2500	30.2500	-4.604%	1	228	-76.198%
2025-04-14	30.3800	31.7600	30.3800	31.7100	+0.667%	18	227	-77.294%
2025-04-11	32.2500	32.2500	31.5000	31.5000	-0.631%	4	212	-77.143%
2025-04-10	32.3700	34.2900	31.7000	31.7000	+7.167%	5	210	-77.287%
2025-04-09	37.2000	37.2000	29.5800	29.5800	-7.418%	206	210	-75.659%
2025-04-08	31.9500	31.9500	31.9500	31.9500	-16.471%	1	7	-77.465%
2025-04-07	38.2500	38.2500	38.2500	38.2500	+11.842%	1	6	-81.176%
2025-04-04	32.9100	35.2700	32.9100	34.2000	0.000%	12	6	-78.947%