Dark

TSLA20271217P15
TSLA Dec 17 2027 15.00 Put (TSLA271217P00015000)
option OPRA

EOD

Jul 27, 2026

0.0400-66.667%(-0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0400	0.0400	0.0400	0.0400	-66.667%	1	1,594	0.000%
2026-07-06	0.1000	0.1200	0.1000	0.1200	+20.000%	6	1,593	-66.667%
2026-06-15	0.1000	0.1000	0.1000	0.1000	-23.077%	2	1,586	-60.000%
2026-06-04	0.1300	0.1300	0.1300	0.1300	+18.182%	1	1,586	-69.231%
2026-05-21	0.1100	0.1100	0.1100	0.1100	+10.000%	34	1,585	-63.636%
2026-05-20	0.1300	0.1300	0.1000	0.1000	-23.077%	96	1,585	-60.000%
2026-05-19	0.1300	0.1300	0.1300	0.1300	+8.333%	10	1,615	-69.231%
2026-05-18	0.1300	0.1300	0.1200	0.1200	0.000%	42	1,615	-66.667%
2026-05-15	0.0900	0.1200	0.0900	0.1200	+33.333%	3	1,615	-66.667%
2026-05-14	0.0900	0.0900	0.0900	0.0900	-30.769%	7	1,627	-55.556%
2026-05-08	0.1300	0.1300	0.1300	0.1300	0.000%	3	1,634	-69.231%
2026-05-07	0.1300	0.1400	0.1300	0.1300	0.000%	35	1,631	-69.231%
2026-05-04	0.1500	0.1500	0.1300	0.1300	-13.333%	10	1,601	-69.231%
2026-05-01	0.1500	0.1500	0.1500	0.1500	-6.250%	7	1,588	-73.333%
2026-04-30	0.1500	0.1600	0.1500	0.1600	-5.882%	4	1,588	-75.000%
2026-04-28	0.1700	0.1700	0.1700	0.1700	+6.250%	20	1,584	-76.471%
2026-04-24	0.1600	0.1600	0.1600	0.1600	+23.077%	5	1,581	-75.000%
2026-04-17	0.1300	0.1300	0.1300	0.1300	-27.778%	57	1,578	-69.231%
2026-04-07	0.1800	0.1800	0.1800	0.1800	-14.286%	10	1,542	-77.778%
2026-03-27	0.2100	0.2100	0.2100	0.2100	+5.000%	2	1,532	-80.952%
2026-03-25	0.1900	0.2000	0.1900	0.2000	0.000%	8	1,530	-80.000%
2026-03-23	0.2000	0.2000	0.2000	0.2000	0.000%	2	1,530	-80.000%
2026-03-20	0.1900	0.2000	0.1900	0.2000	+11.111%	6	1,530	-80.000%
2026-02-04	0.1800	0.1800	0.1800	0.1800	-5.263%	8	1,530	-77.778%
2026-01-12	0.1900	0.1900	0.1900	0.1900	+26.667%	7	1,530	-78.947%
2026-01-09	0.1500	0.1500	0.1500	0.1500	-21.053%	15	1,530	-73.333%
2026-01-05	0.1900	0.1900	0.1900	0.1900	-5.000%	1	1,530	-78.947%
2025-12-26	0.1600	0.2000	0.1600	0.2000	+25.000%	8	1,530	-80.000%
2025-12-15	0.1600	0.1600	0.1600	0.1600	-5.882%	21	1,529	-75.000%
2025-12-10	0.1700	0.1700	0.1700	0.1700	-19.048%	5	1,550	-76.471%
2025-12-09	0.2100	0.2100	0.2100	0.2100	-19.231%	1	1,550	-80.952%
2025-12-08	0.2600	0.2600	0.2600	0.2600	+23.810%	1	1,549	-84.615%
2025-11-28	0.2100	0.2100	0.2100	0.2100	-34.375%	40	1,549	-80.952%
2025-11-17	0.3200	0.3200	0.3200	0.3200	+18.519%	1	1,524	-87.500%
2025-10-09	0.2700	0.2700	0.2700	0.2700	-22.857%	1	1,524	-85.185%
2025-10-03	0.3500	0.3500	0.3500	0.3500	0.000%	9	1,524	-88.571%
2025-10-02	0.1700	0.3500	0.1700	0.3500	+20.690%	23	1,519	-88.571%
2025-10-01	0.2900	0.2900	0.2900	0.2900	0.000%	2	1,514	-86.207%
2025-09-30	0.2900	0.2900	0.2900	0.2900	+3.571%	20	1,514	-86.207%
2025-09-25	0.2900	0.3000	0.2800	0.2800	0.000%	11	1,494	-85.714%
2025-09-24	0.2800	0.2800	0.2800	0.2800	0.000%	1	1,493	-85.714%
2025-09-23	0.2600	0.2800	0.2600	0.2800	0.000%	28	1,492	-85.714%
2025-09-19	0.2300	0.2900	0.2300	0.2800	+21.739%	395	1,492	-85.714%
2025-09-18	0.2300	0.2300	0.2300	0.2300	-20.690%	20	1,232	-82.609%
2025-09-16	0.2900	0.2900	0.2900	0.2900	-9.375%	1	1,212	-86.207%
2025-09-05	0.3200	0.3200	0.3200	0.3200	0.000%	24	1,212	-87.500%
2025-09-03	0.3000	0.3200	0.3000	0.3200	+10.345%	42	1,188	-87.500%
2025-08-29	0.3000	0.3000	0.2900	0.2900	+3.571%	61	1,085	-86.207%
2025-08-28	0.3100	0.3100	0.2800	0.2800	-9.677%	2	1,085	-85.714%
2025-08-27	0.3100	0.3100	0.3100	0.3100	-8.824%	1	1,085	-87.097%
2025-08-26	0.3400	0.3400	0.3400	0.3400	+6.250%	1	1,085	-88.235%
2025-08-25	0.3200	0.3200	0.3200	0.3200	-5.882%	10	1,085	-87.500%
2025-08-22	0.3300	0.3400	0.3300	0.3400	+3.030%	32	1,075	-88.235%
2025-08-18	0.3300	0.3300	0.3300	0.3300	0.000%	1	1,052	-87.879%
2025-08-15	0.3300	0.3300	0.3300	0.3300	+3.125%	1	1,052	-87.879%
2025-08-13	0.3200	0.3200	0.3200	0.3200	0.000%	1	1,052	-87.500%
2025-08-12	0.3200	0.3200	0.3200	0.3200	-8.571%	1	1,052	-87.500%
2025-08-11	0.3500	0.3500	0.3500	0.3500	+20.690%	2	1,051	-88.571%
2025-07-31	0.2800	0.2900	0.2800	0.2900	-14.706%	5	1,051	-86.207%
2025-07-28	0.3400	0.3400	0.3400	0.3400	+25.926%	2	1,049	-88.235%
2025-07-25	0.2700	0.2700	0.2700	0.2700	-18.182%	2	1,050	-85.185%
2025-07-24	0.3300	0.3600	0.3300	0.3300	0.000%	239	1,050	-87.879%
2025-07-23	0.3300	0.3700	0.3300	0.3300	-17.500%	37	898	-87.879%
2025-07-18	0.4000	0.4000	0.4000	0.4000	+2.564%	2	863	-90.000%
2025-07-16	0.3900	0.3900	0.3900	0.3900	+5.405%	116	862	-89.744%
2025-07-10	0.3700	0.3700	0.3700	0.3700	-2.632%	19	833	-89.189%
2025-07-09	0.3800	0.3800	0.3800	0.3800	+2.703%	5	821	-89.474%
2025-07-08	0.3800	0.3800	0.3700	0.3700	-5.128%	35	816	-89.189%
2025-07-07	0.4000	0.4000	0.3900	0.3900	+8.333%	29	824	-89.744%
2025-07-03	0.3700	0.4000	0.3600	0.3600	-10.000%	14	843	-88.889%
2025-07-02	0.4100	0.4100	0.3900	0.4000	-4.762%	15	843	-90.000%
2025-07-01	0.4500	0.4500	0.4200	0.4200	+5.000%	20	852	-90.476%
2025-06-30	0.4200	0.4200	0.3900	0.4000	-6.977%	61	842	-90.000%
2025-06-27	0.4200	0.4300	0.4200	0.4300	+2.381%	15	854	-90.698%
2025-06-26	0.4300	0.4300	0.4200	0.4200	-2.326%	20	854	-90.476%
2025-06-25	0.4300	0.4300	0.4300	0.4300	0.000%	22	854	-90.698%
2025-06-24	0.4900	0.4900	0.4300	0.4300	-6.522%	64	853	-90.698%
2025-06-23	0.4600	0.4600	0.4600	0.4600	+2.222%	2	812	-91.304%
2025-06-18	0.4400	0.4500	0.4400	0.4500	-2.174%	28	786	-91.111%
2025-06-13	0.4400	0.4600	0.4400	0.4600	+4.545%	702	786	-91.304%
2025-06-10	0.4400	0.4400	0.4400	0.4400	-4.348%	1	807	-90.909%
2025-06-06	0.5600	0.5600	0.4600	0.4600	-14.815%	4	807	-91.304%
2025-06-05	0.4300	0.5500	0.4300	0.5400	+35.000%	16	807	-92.593%
2025-05-29	0.4000	0.4100	0.4000	0.4000	+5.263%	5	794	-90.000%
2025-05-27	0.4200	0.4800	0.3800	0.3800	-13.636%	6	789	-89.474%
2025-05-23	0.4300	0.4400	0.4300	0.4400	+7.317%	4	785	-90.909%
2025-05-21	0.5000	0.5000	0.4100	0.4100	-18.000%	43	785	-90.244%
2025-05-20	0.5000	0.5000	0.5000	0.5000	+2.041%	2	754	-92.000%
2025-05-19	0.4500	0.4900	0.4500	0.4900	+8.889%	30	754	-91.837%
2025-05-16	0.4500	0.4500	0.4500	0.4500	+7.143%	6	724	-91.111%
2025-05-15	0.4500	0.4500	0.4200	0.4200	-16.000%	10	727	-90.476%
2025-05-14	0.5000	0.5000	0.5000	0.5000	+6.383%	2	717	-92.000%
2025-05-12	0.5000	0.5000	0.4700	0.4700	-17.544%	6	715	-91.489%
2025-05-09	0.5600	0.5800	0.4500	0.5700	-5.000%	654	710	-92.982%
2025-05-07	0.5800	0.6000	0.5800	0.6000	+1.695%	52	397	-93.333%
2025-05-06	0.6200	0.6200	0.5900	0.5900	-4.839%	2	346	-93.220%
2025-05-05	0.5600	0.6200	0.5600	0.6200	0.000%	2	345	-93.548%
2025-05-01	0.6500	0.6500	0.6200	0.6200	-4.615%	3	343	-93.548%
2025-04-30	0.6500	0.6500	0.6500	0.6500	0.000%	1	343	-93.846%
2025-04-28	0.6500	0.6500	0.6300	0.6500	+1.563%	4	343	-93.846%
2025-04-25	0.6400	0.6400	0.6400	0.6400	-8.571%	2	339	-93.750%
2025-04-24	0.7000	0.7000	0.7000	0.7000	0.000%	3	338	-94.286%
2025-04-23	0.7100	0.7100	0.7000	0.7000	-6.667%	9	337	-94.286%
2025-04-22	0.7500	0.7500	0.7500	0.7500	-3.846%	4	329	-94.667%
2025-04-21	0.7800	0.8000	0.7800	0.7800	+2.632%	16	327	-94.872%
2025-04-17	0.7600	0.7600	0.7600	0.7600	-6.173%	2	322	-94.737%
2025-04-16	0.8000	0.8100	0.7700	0.8100	+6.579%	16	322	-95.062%
2025-04-15	0.8000	0.8000	0.7600	0.7600	-7.317%	49	306	-94.737%
2025-04-14	0.8000	0.8400	0.7500	0.8200	-3.529%	136	257	-95.122%
2025-04-11	0.6600	0.8500	0.6600	0.8500	-5.556%	48	122	-95.294%
2025-04-10	0.8000	0.9000	0.8000	0.9000	+23.288%	4	98	-95.556%
2025-04-09	1.0200	1.0200	0.7200	0.7300	-24.742%	8	94	-94.521%
2025-04-08	0.8000	0.9700	0.8000	0.9700	+3.191%	40	89	-95.876%
2025-04-07	0.8800	0.9400	0.8800	0.9400	+18.987%	5	49	-95.745%
2025-04-04	0.7700	0.7900	0.7600	0.7900	+2.597%	18	44	-94.937%
2025-04-03	0.6600	0.7900	0.6600	0.7700	0.000%	35	35	-94.805%