Dark

TSLA20271217P160
TSLA Dec 17 2027 160.00 Put (TSLA271217P00160000)
option OPRA

EOD

Sep 21, 2026

4.03-9.029%(-0.40)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	4.2000	4.2000	4.0300	4.0300	-9.029%	11	3,626	0.000%
2026-09-18	4.4300	4.4300	4.4300	4.4300	-5.745%	50	3,616	-9.029%
2026-09-15	4.6400	4.7000	4.6000	4.7000	+3.297%	109	3,616	-14.255%
2026-09-14	4.6000	4.6000	4.5500	4.5500	-1.087%	3	3,643	-11.429%
2026-09-04	4.6000	4.6000	4.6000	4.6000	-6.122%	1	3,642	-12.391%
2026-09-01	5.0000	5.0000	4.9000	4.9000	0.000%	501	4,043	-17.755%
2026-08-31	4.8500	4.9000	4.8500	4.9000	-7.547%	150	4,171	-17.755%
2026-08-27	5.3000	5.3000	5.3000	5.3000	-1.670%	1	4,171	-23.962%
2026-08-25	5.3900	5.3900	5.3900	5.3900	-2.000%	1	4,171	-25.232%
2026-08-21	5.7200	5.7200	5.5000	5.5000	-8.486%	2	4,171	-26.727%
2026-08-18	6.0000	6.0100	6.0000	6.0100	+0.167%	10	4,172	-32.945%
2026-08-13	6.1000	6.1000	6.0000	6.0000	-7.692%	6	4,172	-32.833%
2026-08-12	6.6000	6.6000	6.5000	6.5000	-1.515%	3	4,173	-38.000%
2026-08-11	6.6000	6.6000	6.6000	6.6000	-15.924%	1	4,174	-38.939%
2026-08-06	7.8500	7.8500	7.8500	7.8500	-0.633%	15	4,174	-48.662%
2026-08-05	7.9000	7.9000	7.9000	7.9000	-3.659%	1	4,174	-48.987%
2026-08-04	8.0700	8.2000	8.0700	8.2000	-9.292%	2	4,174	-50.854%
2026-07-31	9.0400	9.0400	9.0400	9.0400	-2.481%	1	4,175	-55.420%
2026-07-30	9.4000	9.4000	9.2700	9.2700	+0.980%	2	4,175	-56.526%
2026-07-24	8.7700	9.1800	8.7700	9.1800	+6.127%	3	4,176	-56.100%
2026-07-23	8.6500	8.7000	8.6500	8.6500	+33.077%	60	4,175	-53.410%
2026-07-20	6.3600	6.5000	6.3600	6.5000	+1.562%	8	4,142	-38.000%
2026-07-16	6.4000	6.4000	6.4000	6.4000	+2.894%	2	4,141	-37.031%
2026-07-14	6.2200	6.2200	6.2200	6.2200	-12.394%	3	4,141	-35.209%
2026-07-02	7.0000	7.1000	7.0000	7.1000	+14.516%	2	4,143	-43.239%
2026-07-01	6.3000	6.3000	6.2000	6.2000	-4.321%	2	4,143	-35.000%
2026-06-30	6.4800	6.4800	6.4800	6.4800	-7.429%	3	4,143	-37.809%
2026-06-29	7.1000	7.1000	7.0000	7.0000	0.000%	7	4,143	-42.429%
2026-06-22	7.1000	7.1000	7.0000	7.0000	-6.040%	126	4,143	-42.429%
2026-06-16	7.4500	7.4500	7.4500	7.4500	-5.337%	125	4,205	-45.906%
2026-06-09	7.8700	7.8700	7.8700	7.8700	-2.840%	1	4,255	-48.793%
2026-06-08	8.1000	8.1000	8.1000	8.1000	-4.142%	1	4,255	-50.247%
2026-06-05	8.4500	8.4500	8.4500	8.4500	+11.921%	1	4,255	-52.308%
2026-06-04	7.5000	7.5500	7.4500	7.5500	+4.716%	403	4,254	-46.623%
2026-05-28	7.2100	7.2100	7.2100	7.2100	-0.552%	1	4,504	-44.105%
2026-05-27	7.2500	7.2500	7.2500	7.2500	-5.844%	2	4,503	-44.414%
2026-05-21	7.7000	7.7000	7.7000	7.7000	-1.911%	60	4,501	-47.662%
2026-05-18	7.8000	7.8500	7.8000	7.8500	+5.369%	50	4,501	-48.662%
2026-05-14	7.4500	7.4500	7.4500	7.4500	+2.759%	100	4,532	-45.906%
2026-05-08	7.2500	7.2500	7.2500	7.2500	-17.143%	80	4,532	-44.414%
2026-04-29	8.7500	8.7500	8.7500	8.7500	-2.778%	80	4,452	-53.943%
2026-04-24	9.0000	9.0000	9.0000	9.0000	-2.703%	2	4,452	-55.222%
2026-04-23	8.9500	9.2500	8.9500	9.2500	+5.114%	8	4,454	-56.432%
2026-04-22	8.7900	8.8000	8.7900	8.8000	+0.571%	3	4,457	-54.205%
2026-04-17	8.7400	8.7500	8.6800	8.7500	-5.405%	252	4,207	-53.943%
2026-04-16	9.2500	9.2500	9.2500	9.2500	+2.778%	10	3,958	-56.432%
2026-04-15	9.4000	9.4000	9.0000	9.0000	-9.091%	2	3,968	-55.222%
2026-04-14	9.9000	9.9000	9.9000	9.9000	-12.775%	2	3,968	-59.293%
2026-04-09	11.3500	11.3500	11.3500	11.3500	-6.430%	1	3,968	-64.493%
2026-04-07	12.3500	12.7500	12.1300	12.1300	+1.083%	56	3,968	-66.777%
2026-04-06	12.0000	12.0000	11.9100	12.0000	+4.530%	6	3,942	-66.417%
2026-04-02	11.4800	11.4800	11.4800	11.4800	+12.549%	250	3,694	-64.895%
2026-04-01	10.3200	10.3200	10.2000	10.2000	-4.045%	2	3,694	-60.490%
2026-03-31	11.1000	11.1000	10.6300	10.6300	-11.417%	2	3,693	-62.088%
2026-03-30	12.0000	12.0000	12.0000	12.0000	+13.208%	1	3,693	-66.417%
2026-03-26	10.6500	10.6500	10.6000	10.6000	+5.473%	15	3,692	-61.981%
2026-03-25	10.0500	10.0500	10.0500	10.0500	-1.180%	1	3,692	-59.900%
2026-03-24	10.1700	10.1700	10.1700	10.1700	-1.549%	1	3,692	-60.374%
2026-03-23	10.2000	10.3300	10.2000	10.3300	-3.005%	1,551	3,942	-60.987%
2026-03-20	10.7500	10.7500	10.6500	10.6500	+12.698%	7	5,216	-62.160%
2026-03-18	9.4500	9.4500	9.4500	9.4500	-1.047%	70	5,222	-57.354%
2026-03-17	9.5500	9.5500	9.5500	9.5500	-7.729%	1	5,152	-57.801%
2026-03-12	10.3500	10.3500	10.2000	10.3500	+6.701%	13	5,152	-61.063%
2026-03-11	9.7500	9.7500	9.7000	9.7000	-2.513%	44	5,154	-58.454%
2026-03-10	9.9500	9.9500	9.9500	9.9500	-0.995%	6	5,154	-59.497%
2026-03-03	10.0500	10.1000	10.0500	10.0500	+4.688%	102	5,154	-59.900%
2026-02-25	9.6500	9.6500	9.6000	9.6000	-2.041%	100	5,248	-58.021%
2026-02-20	9.8000	9.8000	9.8000	9.8000	-8.411%	35	5,248	-58.878%
2026-02-17	10.7000	10.7000	10.7000	10.7000	+7.538%	150	5,084	-62.336%
2026-02-10	9.9000	9.9500	9.9000	9.9500	-0.500%	30	4,934	-59.497%
2026-02-09	9.9500	10.0000	9.9500	10.0000	-2.913%	36	4,935	-59.700%
2026-02-06	11.0000	11.0000	10.1000	10.3000	-1.905%	143	4,928	-60.874%
2026-02-04	10.5000	10.5000	10.4500	10.5000	0.000%	50	4,875	-61.619%
2026-02-03	10.5000	10.5000	10.5000	10.5000	+5.000%	2	4,831	-61.619%
2026-01-30	10.0000	10.0000	10.0000	10.0000	-3.846%	1	4,765	-59.700%
2026-01-29	10.4000	10.5000	10.3500	10.4000	+1.961%	70	4,734	-61.250%
2026-01-28	10.0300	10.2000	10.0200	10.2000	0.000%	155	4,716	-60.490%
2026-01-27	10.2000	10.2000	10.2000	10.2000	+2.000%	70	4,591	-60.490%
2026-01-22	9.8200	10.0000	9.8200	10.0000	-5.660%	220	4,591	-59.700%
2026-01-20	10.6000	10.6000	10.6000	10.6000	+6.000%	5	4,693	-61.981%
2026-01-16	10.0000	10.0000	10.0000	10.0000	-5.660%	2	4,686	-59.700%
2026-01-15	10.6500	10.6500	10.5500	10.6000	-2.304%	15	4,686	-61.981%
2026-01-12	10.8500	10.8500	10.8500	10.8500	-3.812%	1	4,674	-62.857%
2026-01-09	11.2800	11.2800	11.2800	11.2800	-5.607%	1	4,675	-64.273%
2026-01-05	11.9100	11.9500	11.9100	11.9500	-3.784%	2	4,675	-66.276%
2026-01-02	12.2500	12.4200	12.2500	12.4200	+2.475%	3	4,676	-67.552%
2025-12-31	12.1200	12.1200	12.1200	12.1200	+0.581%	1	4,676	-66.749%
2025-12-30	12.0500	12.0500	12.0500	12.0500	+3.611%	1	4,676	-66.556%
2025-12-29	11.6300	11.6300	11.6300	11.6300	-0.172%	1	4,675	-65.348%
2025-12-22	11.8000	11.8000	11.6500	11.6500	-7.540%	3	4,675	-65.408%
2025-12-16	12.6000	12.6000	12.6000	12.6000	+1.205%	21	4,676	-68.016%
2025-12-15	12.4500	12.4500	12.4500	12.4500	-0.400%	3	4,682	-67.631%
2025-12-09	12.6000	12.6000	12.5000	12.5000	-7.613%	252	4,682	-67.760%
2025-12-02	13.5300	13.5300	13.5300	13.5300	-6.367%	1	4,432	-70.214%
2025-11-26	14.4500	14.4500	14.4500	14.4500	-4.305%	1	4,432	-72.111%
2025-11-18	15.1000	15.1000	15.1000	15.1000	-1.629%	100	4,432	-73.311%
2025-11-17	14.5500	15.3500	14.5500	15.3500	+3.020%	285	4,332	-73.746%
2025-11-13	14.9000	14.9500	14.9000	14.9000	-5.457%	251	4,082	-72.953%
2025-11-07	15.7600	15.7600	15.7600	15.7600	+3.889%	2	3,832	-74.429%
2025-11-06	14.7500	15.1700	14.7500	15.1700	+12.370%	9	3,832	-73.434%
2025-10-31	13.6000	13.6000	13.5000	13.5000	+9.935%	111	3,832	-70.148%
2025-10-27	12.2800	12.2800	12.2800	12.2800	-5.972%	2	3,816	-67.182%
2025-10-24	12.8000	13.0600	12.8000	13.0600	-2.172%	4	3,816	-69.142%
2025-10-23	13.3500	13.3500	13.3500	13.3500	+1.521%	250	3,816	-69.813%
2025-10-22	13.1500	13.1500	13.1500	13.1500	-0.454%	1	3,566	-69.354%
2025-10-21	13.2100	13.2100	13.2100	13.2100	-4.275%	1	3,566	-69.493%
2025-10-17	13.8000	13.8000	13.8000	13.8000	-0.361%	5	3,567	-70.797%
2025-10-13	13.8600	13.9500	13.8500	13.8500	-4.483%	16	3,572	-70.903%
2025-10-10	14.5000	14.5000	14.5000	14.5000	+9.023%	1	3,574	-72.207%
2025-10-09	13.3000	13.3000	13.3000	13.3000	+0.758%	250	3,575	-69.699%
2025-10-06	13.2000	13.2000	13.2000	13.2000	-2.941%	5	3,325	-69.470%
2025-10-02	13.0500	13.6000	13.0500	13.6000	+3.422%	151	3,330	-70.368%
2025-09-30	13.0000	13.1500	13.0000	13.1500	+1.154%	151	3,179	-69.354%
2025-09-29	13.0000	13.0000	13.0000	13.0000	-2.256%	3	3,030	-69.000%
2025-09-25	13.0000	13.3000	13.0000	13.3000	+4.396%	5	3,031	-69.699%
2025-09-24	12.7400	12.7400	12.7400	12.7400	+1.920%	4	3,028	-68.367%
2025-09-22	12.4800	12.5000	12.3800	12.5000	-3.101%	10	3,032	-67.760%
2025-09-19	12.9000	12.9000	12.9000	12.9000	+1.097%	1	3,032	-68.760%
2025-09-17	12.9000	12.9900	12.7000	12.7600	-2.521%	8	3,031	-68.417%
2025-09-16	13.1700	13.2000	13.0900	13.0900	-2.677%	7	3,034	-69.213%
2025-09-15	13.4500	13.4800	13.1500	13.4500	-5.282%	507	3,038	-70.037%
2025-09-12	14.3500	14.3800	13.7500	14.2000	-5.017%	660	2,563	-71.620%
2025-09-11	15.1100	15.1400	14.9500	14.9500	-5.079%	34	1,939	-73.043%
2025-09-10	15.8200	15.8200	15.3900	15.7500	-1.254%	83	1,967	-74.413%
2025-09-09	16.2400	16.2400	15.9200	15.9500	-2.267%	3	1,893	-74.734%
2025-09-08	16.3500	16.4100	16.3200	16.3200	+0.431%	6	1,893	-75.306%
2025-09-05	16.2500	16.2500	16.2500	16.2500	-6.340%	1	1,892	-75.200%
2025-09-02	17.4500	17.6600	17.3500	17.3500	+1.166%	3	1,892	-76.772%
2025-08-29	16.6500	17.1500	16.6500	17.1500	+3.189%	8	1,882	-76.501%
2025-08-28	16.5900	16.6200	16.5900	16.6200	+1.341%	2	1,882	-75.752%
2025-08-27	16.4000	16.4000	16.4000	16.4000	-1.205%	10	1,882	-75.427%
2025-08-26	16.6000	16.6000	16.6000	16.6000	-1.484%	126	1,892	-75.723%
2025-08-25	16.8500	16.8500	16.8500	16.8500	-2.432%	17	1,914	-76.083%
2025-08-22	17.2400	17.2700	17.1000	17.2700	-4.321%	18	1,929	-76.665%
2025-08-20	18.2500	18.2500	18.0500	18.0500	+6.364%	2	1,944	-77.673%
2025-08-18	16.9700	16.9700	16.9700	16.9700	-1.908%	1	1,942	-76.252%
2025-08-15	17.3300	17.3300	17.3000	17.3000	-0.689%	2	1,942	-76.705%
2025-08-14	17.3000	17.4200	17.3000	17.4200	+0.115%	18	1,942	-76.866%
2025-08-11	17.5200	17.5200	17.4000	17.4000	-3.814%	4	1,942	-76.839%
2025-08-08	17.7400	18.0900	17.7400	18.0900	-0.055%	2	1,942	-77.722%
2025-08-06	18.1000	18.1000	18.1000	18.1000	-9.045%	30	1,941	-77.735%
2025-08-01	19.5500	19.9000	19.5500	19.9000	+5.291%	3	1,941	-79.749%
2025-07-31	18.1500	18.9000	18.1500	18.9000	+4.420%	12	1,940	-78.677%
2025-07-29	17.8400	18.1000	17.8400	18.1000	+0.556%	3	1,939	-77.735%
2025-07-28	17.9000	18.0000	17.9000	18.0000	-4.560%	2	1,940	-77.611%
2025-07-24	19.5500	19.5500	18.8000	18.8600	+2.222%	864	1,940	-78.632%
2025-07-23	18.3000	18.4500	18.3000	18.4500	-0.539%	31	1,225	-78.157%
2025-07-22	18.5500	18.5500	18.5500	18.5500	-1.592%	1	1,210	-78.275%
2025-07-21	19.0500	19.0500	18.8500	18.8500	-0.370%	4	1,211	-78.621%
2025-07-18	18.9100	18.9200	18.9100	18.9200	-2.222%	7	1,212	-78.700%
2025-07-17	19.2200	19.3500	19.2200	19.3500	-0.871%	4	1,219	-79.173%
2025-07-16	19.4500	19.5500	19.4500	19.5200	-2.643%	6	1,219	-79.355%
2025-07-15	19.5500	20.0500	19.5500	20.0500	+1.777%	16	1,224	-79.900%
2025-07-14	19.4000	19.7000	19.4000	19.7000	-0.354%	16	1,209	-79.543%
2025-07-11	19.7700	19.7700	19.7700	19.7700	+1.489%	5	1,204	-79.616%
2025-07-10	19.7000	19.7000	19.4800	19.4800	-8.545%	6	1,204	-79.312%
2025-07-08	21.3000	21.3000	20.8600	21.3000	-5.122%	50	1,205	-81.080%
2025-07-07	22.8000	22.8000	22.4500	22.4500	+4.858%	41	1,179	-82.049%
2025-07-03	21.5500	21.8300	21.3500	21.4100	-2.726%	46	1,123	-81.177%
2025-07-02	22.1500	22.1500	22.0100	22.0100	-4.512%	12	1,123	-81.690%
2025-07-01	23.9000	23.9000	22.9100	23.0500	+4.773%	179	1,123	-82.516%
2025-06-30	21.9500	22.0000	21.8800	22.0000	-2.004%	14	1,118	-81.682%
2025-06-26	22.4500	22.4500	22.4500	22.4500	-3.191%	1	1,123	-82.049%
2025-06-25	22.1000	23.4000	22.1000	23.1900	+4.648%	17	1,123	-82.622%
2025-06-24	22.2100	22.2100	22.1600	22.1600	-2.379%	4	1,123	-81.814%
2025-06-23	23.4000	23.4000	22.5000	22.7000	-6.738%	20	1,123	-82.247%
2025-06-18	24.7400	24.7400	24.2500	24.3400	-4.361%	18	1,134	-83.443%
2025-06-17	25.2500	25.5500	25.2500	25.4500	+3.078%	34	1,134	-84.165%
2025-06-16	24.6900	24.6900	24.6900	24.6900	-0.644%	1	1,130	-83.678%
2025-06-13	24.8500	24.8500	24.8500	24.8500	-2.625%	20	1,129	-83.783%
2025-06-12	24.9800	25.8000	24.9800	25.5200	+1.069%	7	1,129	-84.208%
2025-06-11	25.2500	25.2500	25.2500	25.2500	-8.481%	1	1,129	-84.040%
2025-06-09	27.5900	27.5900	27.5900	27.5900	+1.062%	5	1,129	-85.393%
2025-06-06	26.8000	27.3000	26.8000	27.3000	-6.507%	12	1,129	-85.238%
2025-06-05	24.8200	31.5000	24.8200	29.2000	+23.363%	691	1,129	-86.199%
2025-06-04	23.2000	23.9100	23.2000	23.6700	+2.645%	4	620	-82.974%
2025-06-03	22.8500	23.0600	22.8500	23.0600	-0.303%	3	622	-82.524%
2025-06-02	23.8000	23.8000	23.1300	23.1300	+2.345%	58	623	-82.577%
2025-05-30	22.6000	22.6000	22.6000	22.6000	+0.444%	20	623	-82.168%
2025-05-28	22.7000	22.7000	22.5000	22.5000	-0.222%	223	633	-82.089%
2025-05-27	22.4200	22.5500	22.4200	22.5500	-5.649%	2	720	-82.129%
2025-05-23	24.2500	24.2500	23.9000	23.9000	+1.745%	6	721	-83.138%
2025-05-22	24.5700	24.5700	23.4900	23.4900	-3.730%	12	721	-82.844%
2025-05-21	23.3800	24.4000	23.3600	24.4000	+2.910%	12	723	-83.484%
2025-05-20	23.7100	23.7100	23.7100	23.7100	-1.822%	23	714	-83.003%
2025-05-15	24.1500	24.1500	24.1500	24.1500	+2.548%	1	691	-83.313%
2025-05-14	24.1300	24.3500	23.5500	23.5500	-5.079%	7	691	-82.887%
2025-05-13	25.1500	25.1500	24.8100	24.8100	-2.400%	6	690	-83.757%
2025-05-12	26.1800	26.1800	25.4200	25.4200	-9.052%	51	689	-84.146%
2025-05-09	27.7400	28.2000	27.6200	27.9500	-1.757%	86	695	-85.581%
2025-05-08	29.2200	29.2200	28.4000	28.4500	-5.167%	6	690	-85.835%
2025-05-06	30.5000	30.5000	30.0000	30.0000	+2.041%	2	687	-86.567%
2025-05-05	30.0000	30.5000	29.2800	29.4000	-1.672%	14	687	-86.293%
2025-05-01	29.5500	29.9000	29.5500	29.9000	-1.385%	10	682	-86.522%
2025-04-30	30.7100	31.2000	30.2000	30.3200	+0.899%	23	682	-86.708%
2025-04-28	29.0000	31.2000	29.0000	30.0500	+0.167%	530	678	-86.589%
2025-04-25	32.5000	32.5000	30.0000	30.0000	-13.043%	466	650	-86.567%
2025-04-24	34.5000	34.5000	34.5000	34.5000	+0.437%	1	483	-88.319%
2025-04-23	35.4700	35.4700	34.0000	34.3500	-9.127%	17	483	-88.268%
2025-04-22	38.7700	38.7700	37.0500	37.8000	-5.311%	104	486	-89.339%
2025-04-21	39.5400	40.5500	39.5400	39.9200	+6.312%	13	485	-89.905%
2025-04-17	38.2000	38.2000	37.5500	37.5500	-2.391%	4	483	-89.268%
2025-04-16	38.7000	39.4500	38.4700	38.4700	+5.978%	20	483	-89.524%
2025-04-15	36.3000	36.3000	36.3000	36.3000	-0.820%	1	465	-88.898%
2025-04-14	38.4500	38.4500	36.5000	36.6000	-5.816%	11	464	-88.989%
2025-04-11	39.8500	39.8500	38.8600	38.8600	-2.728%	16	460	-89.629%
2025-04-10	36.9200	41.4300	36.9200	39.9500	-9.205%	231	453	-89.912%
2025-04-09	42.8500	44.0500	42.8500	44.0000	-3.614%	33	229	-90.841%
2025-04-08	40.0000	46.0000	40.0000	45.6500	+8.432%	203	200	-91.172%
2025-04-07	45.2400	45.2400	42.1000	42.1000	+4.467%	5	19	-90.428%
2025-04-04	39.5300	40.9500	39.5300	40.3000	+11.789%	14	18	-90.000%
2025-04-03	35.9500	36.0500	35.9500	36.0500	+5.657%	4	14	-88.821%
2025-04-02	35.8000	35.8000	34.1200	34.1200	0.000%	11	11	-88.189%