Dark

TSLA20271217P155
TSLA Dec 17 2027 155.00 Put (TSLA271217P00155000)
option OPRA

EOD

Jul 31, 2026

8.25+8.983%(+0.68)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	8.2500	8.2500	8.2500	8.2500	+8.983%	1	710	0.000%
2026-07-23	7.5500	7.5700	7.5500	7.5700	+28.088%	3	711	+8.983%
2026-07-16	5.9100	5.9100	5.9100	5.9100	-9.771%	2	710	+39.594%
2026-07-02	6.5500	6.5500	6.5500	6.5500	+14.912%	1	712	+25.954%
2026-07-01	5.7000	5.7000	5.7000	5.7000	-25.490%	1	712	+44.737%
2026-06-12	7.6500	7.6500	7.6500	7.6500	-0.520%	2	709	+7.843%
2026-06-08	7.7000	7.7000	7.6900	7.6900	+5.342%	4	709	+7.282%
2026-05-18	7.2500	7.3000	7.2500	7.3000	+8.955%	2	709	+13.014%
2026-05-08	6.7000	6.7000	6.7000	6.7000	-0.446%	29	709	+23.134%
2026-05-07	6.6500	6.7400	6.6000	6.7300	-12.026%	37	709	+22.585%
2026-05-05	7.6500	7.6500	7.6500	7.6500	-5.439%	64	703	+7.843%
2026-04-28	8.0900	8.0900	8.0900	8.0900	-2.647%	1	652	+1.978%
2026-04-24	8.4200	8.4200	8.3100	8.3100	-13.438%	4	652	-0.722%
2026-04-01	9.6000	9.6000	9.6000	9.6000	-5.975%	1	655	-14.063%
2026-03-03	10.2100	10.2100	10.2100	10.2100	+9.198%	1	656	-19.197%
2026-02-02	9.3500	9.3500	9.3500	9.3500	-1.579%	1	655	-11.765%
2026-01-28	9.5000	9.5000	9.5000	9.5000	-7.317%	1	656	-13.158%
2026-01-12	10.2500	10.2500	10.2500	10.2500	-8.400%	22	655	-19.512%
2026-01-05	11.1900	11.1900	11.1900	11.1900	+1.727%	1	656	-26.273%
2025-12-23	11.0000	11.0000	11.0000	11.0000	-5.172%	1	656	-25.000%
2025-12-17	11.6000	11.6000	11.6000	11.6000	-6.073%	1	657	-28.879%
2025-12-08	12.3500	12.3500	12.3500	12.3500	+1.396%	1	658	-33.198%
2025-12-05	12.1500	12.2500	12.1200	12.1800	-1.377%	17	658	-32.266%
2025-12-03	12.3500	12.3500	12.3500	12.3500	-4.412%	1	657	-33.198%
2025-11-28	12.9200	12.9200	12.9200	12.9200	-10.958%	1	658	-36.146%
2025-11-25	14.5100	14.5100	14.5100	14.5100	+3.274%	1	659	-43.143%
2025-11-24	13.8000	14.0500	13.8000	14.0500	-6.083%	188	660	-41.281%
2025-11-18	14.9600	14.9600	14.9600	14.9600	+6.250%	2	643	-44.853%
2025-11-17	14.0800	14.0800	14.0800	14.0800	+3.150%	1	643	-41.406%
2025-11-13	13.6500	13.6500	13.6500	13.6500	+3.175%	1	644	-39.560%
2025-11-11	13.2300	13.2300	13.2300	13.2300	-10.122%	1	642	-37.642%
2025-11-07	14.7900	14.7900	14.7200	14.7200	+8.876%	4	642	-43.954%
2025-11-05	13.5200	13.5200	13.5200	13.5200	+4.241%	1	640	-38.979%
2025-11-04	12.9700	12.9700	12.9700	12.9700	+1.328%	2	639	-36.392%
2025-10-23	12.8000	12.8000	12.8000	12.8000	-1.916%	23	638	-35.547%
2025-10-14	13.4000	13.4000	13.0500	13.0500	-2.902%	2	637	-36.782%
2025-10-10	13.5000	13.5000	13.4400	13.4400	+17.380%	2	637	-38.616%
2025-10-02	11.4900	11.4900	11.4500	11.4500	-4.424%	3	639	-27.948%
2025-09-24	11.9800	11.9800	11.9800	11.9800	+0.672%	1	640	-31.135%
2025-09-17	12.0300	12.0400	11.9000	11.9000	-2.619%	3	641	-30.672%
2025-09-16	12.2000	12.2200	12.2000	12.2200	-1.053%	2	642	-32.488%
2025-09-15	12.5000	12.5300	12.3000	12.3500	-5.725%	4	642	-33.198%
2025-09-12	13.4000	13.4300	12.9800	13.1000	-7.092%	10	642	-37.023%
2025-09-11	14.6000	14.6000	14.1000	14.1000	-4.730%	5	645	-41.489%
2025-09-10	14.5000	14.8000	14.4000	14.8000	-0.135%	14	646	-44.257%
2025-09-09	15.0000	15.0500	14.7800	14.8200	-2.049%	7	636	-44.332%
2025-09-08	15.1000	15.1300	15.1000	15.1300	-0.722%	2	637	-45.473%
2025-09-05	14.9700	15.2400	14.9700	15.2400	-1.994%	5	637	-45.866%
2025-08-28	15.5500	15.5500	15.5500	15.5500	+1.967%	5	636	-46.945%
2025-08-27	15.3500	15.3800	15.1900	15.2500	-1.422%	9	631	-45.902%
2025-08-26	15.5700	15.5700	15.4500	15.4700	-1.024%	3	632	-46.671%
2025-08-25	15.7000	15.7500	15.6000	15.6300	-1.698%	6	631	-47.217%
2025-08-22	15.9000	15.9000	15.9000	15.9000	-5.131%	1	631	-48.113%
2025-08-21	16.7600	16.7600	16.7600	16.7600	+3.906%	2	630	-50.776%
2025-08-19	15.7000	16.1300	15.7000	16.1300	+1.574%	5	630	-48.853%
2025-08-18	16.1000	16.1000	15.8400	15.8800	+0.316%	4	633	-48.048%
2025-08-13	15.7900	15.8300	15.7900	15.8300	-1.001%	2	635	-47.884%
2025-08-12	16.1800	16.2300	15.9800	15.9900	-2.500%	4	635	-48.405%
2025-08-11	16.3500	16.4000	16.3500	16.4000	-1.502%	6	635	-49.695%
2025-08-08	16.6500	16.6500	16.6500	16.6500	-1.479%	2	634	-50.450%
2025-08-06	16.9500	16.9500	16.8700	16.9000	-6.527%	5	635	-51.183%
2025-08-04	18.0800	18.0800	18.0800	18.0800	-2.796%	1	634	-54.369%
2025-08-01	18.0100	18.6000	18.0100	18.6000	+12.591%	11	634	-55.645%
2025-07-31	16.5000	16.5200	16.5000	16.5200	-4.176%	5	635	-50.061%
2025-07-30	16.8000	17.2400	16.8000	17.2400	+2.987%	8	630	-52.146%
2025-07-29	16.5700	16.7400	16.5700	16.7400	+2.198%	2	631	-50.717%
2025-07-28	16.3500	16.3800	16.3500	16.3800	-3.930%	12	631	-49.634%
2025-07-25	17.1500	17.1500	16.8500	17.0500	-2.292%	22	639	-51.613%
2025-07-24	18.5400	18.5400	17.4500	17.4500	+2.768%	12	617	-52.722%
2025-07-23	17.1100	17.1600	16.9500	16.9800	-2.693%	16	617	-51.413%
2025-07-22	17.7300	17.7300	17.4500	17.4500	-1.468%	2	606	-52.722%
2025-07-21	17.7100	17.7100	17.7100	17.7100	-1.720%	2	606	-53.416%
2025-07-17	18.0200	18.0200	18.0200	18.0200	-0.055%	1	604	-54.218%
2025-07-16	18.2000	18.3500	18.0300	18.0300	-3.583%	508	603	-54.243%
2025-07-15	18.7000	18.7000	18.7000	18.7000	+3.429%	15	121	-55.882%
2025-07-14	18.0800	18.0800	18.0800	18.0800	-0.659%	8	136	-54.369%
2025-07-11	18.2000	18.2000	18.2000	18.2000	0.000%	15	144	-54.670%
2025-07-10	18.5300	18.5300	18.2000	18.2000	-4.160%	13	129	-54.670%
2025-07-09	19.6000	19.6000	18.9900	18.9900	-2.365%	30	121	-56.556%
2025-07-08	19.4500	19.5600	19.4500	19.4500	-6.039%	34	126	-57.584%
2025-07-07	21.4000	21.4000	20.7000	20.7000	+0.485%	45	116	-60.145%
2025-07-02	20.6500	20.6500	20.6000	20.6000	-4.186%	6	76	-59.951%
2025-07-01	22.8400	22.8400	21.3600	21.5000	+4.015%	10	74	-61.628%
2025-06-30	20.6700	20.6700	20.6700	20.6700	-1.337%	2	74	-60.087%
2025-06-27	20.8200	21.2000	20.8200	20.9500	-0.711%	4	74	-60.621%
2025-06-26	21.5400	21.5400	21.1000	21.1000	-1.402%	5	72	-60.900%
2025-06-25	21.5500	21.5500	21.4000	21.4000	+1.422%	7	72	-61.449%
2025-06-24	21.1000	21.1000	21.1000	21.1000	-0.236%	1	71	-60.900%
2025-06-23	21.1500	21.1500	21.1500	21.1500	-8.043%	28	71	-60.993%
2025-06-18	23.1000	23.1000	22.8100	23.0000	-1.457%	12	81	-64.130%
2025-06-17	23.3400	23.3400	23.3400	23.3400	-0.043%	10	81	-64.653%
2025-06-11	23.3500	23.3500	23.3500	23.3500	-8.503%	1	71	-64.668%
2025-06-06	25.6300	25.6700	25.5200	25.5200	-12.272%	8	70	-67.672%
2025-06-05	25.0800	29.0900	25.0300	29.0900	+37.217%	11	72	-71.640%
2025-06-03	21.2000	21.2000	21.2000	21.2000	-2.975%	1	62	-61.085%
2025-05-30	21.9000	21.9000	21.8500	21.8500	+3.800%	40	61	-62.243%
2025-05-29	20.9500	21.0500	20.9500	21.0500	-0.473%	6	56	-60.808%
2025-05-28	21.2600	21.2600	21.1500	21.1500	+0.095%	31	60	-60.993%
2025-05-27	21.2000	21.2000	21.1300	21.1300	-2.984%	11	31	-60.956%
2025-05-22	21.7800	21.7800	21.7800	21.7800	-1.892%	1	26	-62.121%
2025-05-20	22.2000	22.2000	22.2000	22.2000	-0.893%	1	25	-62.838%
2025-05-19	22.4000	22.4000	22.4000	22.4000	+0.765%	1	24	-63.170%
2025-05-14	22.2300	22.2300	22.2300	22.2300	-0.670%	1	25	-62.888%
2025-05-13	23.1700	23.3200	22.3800	22.3800	-7.521%	7	25	-63.137%
2025-05-12	24.1700	24.2000	24.1700	24.2000	-6.923%	6	27	-65.909%
2025-05-09	26.1000	26.1000	25.9000	26.0000	-7.965%	8	22	-68.269%
2025-05-01	28.2500	28.2500	28.2500	28.2500	-0.528%	5	22	-70.796%
2025-04-29	28.4000	28.4000	28.4000	28.4000	+1.610%	1	17	-70.951%
2025-04-28	28.1000	28.1000	27.9500	27.9500	-0.957%	12	18	-70.483%
2025-04-25	29.9200	29.9200	28.2200	28.2200	-10.611%	46	19	-70.765%
2025-04-24	31.5700	31.5700	31.5700	31.5700	-1.344%	5	7	-73.868%
2025-04-23	32.0200	32.0200	32.0000	32.0000	-14.553%	5	12	-74.219%
2025-04-21	37.4500	37.4500	37.4500	37.4500	+5.642%	1	10	-77.971%
2025-04-17	35.4500	35.4500	35.4500	35.4500	-3.063%	1	10	-76.728%
2025-04-16	36.5700	36.5700	36.5700	36.5700	+8.613%	1	10	-77.441%
2025-04-14	33.6200	33.6700	33.6200	33.6700	-5.950%	4	9	-75.497%
2025-04-11	37.2300	37.2300	35.8000	35.8000	-5.963%	6	5	-76.955%
2025-04-10	36.4700	38.0700	36.4700	38.0700	+12.633%	8	6	-78.329%
2025-04-09	41.2000	41.2000	33.8000	33.8000	-20.657%	5	5	-75.592%
2025-04-08	41.8000	42.6000	41.8000	42.6000	+1.429%	4	8	-80.634%
2025-04-07	43.1500	43.2600	42.0000	42.0000	+22.807%	3	4	-80.357%
2025-04-03	34.2000	34.2000	34.2000	34.2000	+0.647%	1	2	-75.877%
2025-04-02	33.9800	33.9800	33.9800	33.9800	0.000%	1	1	-75.721%