Dark

TSLA20271217P165
TSLA Dec 17 2027 165.00 Put (TSLA271217P00165000)
option OPRA

EOD

Sep 21, 2026

4.45-7.292%(-0.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	4.4500	4.4500	4.4500	4.4500	-7.292%	1	5,586	0.000%
2026-09-17	4.8000	4.8000	4.8000	4.8000	-6.796%	1	5,586	-7.292%
2026-09-04	5.1500	5.1500	5.1500	5.1500	-4.806%	9	5,577	-13.592%
2026-09-01	5.3000	5.4100	5.3000	5.4100	+0.371%	3	5,576	-17.745%
2026-08-31	5.3900	5.3900	5.3900	5.3900	-6.424%	1	5,577	-17.440%
2026-08-28	5.7600	5.7600	5.7600	5.7600	-0.518%	1	5,577	-22.743%
2026-08-27	5.8900	5.8900	5.7900	5.7900	-4.926%	6	5,578	-23.143%
2026-08-26	6.0900	6.0900	6.0900	6.0900	+2.010%	2	5,577	-26.929%
2026-08-25	5.9700	5.9700	5.9700	5.9700	-2.291%	5	5,577	-25.461%
2026-08-21	6.1100	6.1100	6.1100	6.1100	-7.424%	5	5,572	-27.169%
2026-08-20	6.6000	6.6000	6.6000	6.6000	+5.096%	1	5,572	-32.576%
2026-08-19	6.2800	6.2800	6.2800	6.2800	-4.992%	5	5,572	-29.140%
2026-08-14	6.6100	6.6100	6.6100	6.6100	-1.343%	1	5,572	-32.678%
2026-08-13	6.7000	6.7000	6.7000	6.7000	-5.367%	2	5,572	-33.582%
2026-08-12	7.0800	7.0800	7.0800	7.0800	-6.842%	2	5,574	-37.147%
2026-08-07	7.6000	7.6000	7.6000	7.6000	-12.644%	1	5,574	-41.447%
2026-08-05	8.7000	8.7000	8.7000	8.7000	-12.563%	1	5,574	-48.851%
2026-07-24	9.9000	9.9500	9.9000	9.9500	+8.743%	2	5,574	-55.276%
2026-07-23	9.1500	9.1500	9.1500	9.1500	+31.655%	10	5,573	-51.366%
2026-07-16	6.9500	6.9500	6.9500	6.9500	+1.460%	2	5,573	-35.971%
2026-07-07	6.8500	6.8500	6.8500	6.8500	-15.640%	5	5,571	-35.036%
2026-06-15	8.1200	8.1200	8.1200	8.1200	-8.455%	5	5,571	-45.197%
2026-06-12	8.8700	8.8700	8.8700	8.8700	-2.527%	5	5,571	-49.831%
2026-06-11	9.1000	9.1000	9.1000	9.1000	-2.674%	5	5,571	-51.099%
2026-06-10	9.3500	9.3500	9.3500	9.3500	+5.056%	7	5,566	-52.406%
2026-06-08	8.9000	8.9000	8.9000	8.9000	+5.575%	2	5,566	-50.000%
2026-05-18	8.4000	8.4300	8.4000	8.4300	+4.074%	50	5,566	-47.212%
2026-05-15	7.8900	8.1000	7.8500	8.1000	+3.979%	4	5,566	-45.062%
2026-05-14	7.8300	7.8300	7.7900	7.7900	-2.625%	4	5,543	-42.875%
2026-05-11	8.0000	8.0000	8.0000	8.0000	+2.564%	10	5,542	-44.375%
2026-05-07	7.8000	7.8000	7.8000	7.8000	-7.692%	1	5,532	-42.949%
2026-05-05	8.4500	8.4500	8.4500	8.4500	-12.887%	6	5,532	-47.337%
2026-04-23	9.9200	9.9200	9.7000	9.7000	+1.358%	19	5,532	-54.124%
2026-04-21	9.9000	9.9000	9.5700	9.5700	-4.300%	11	5,524	-53.501%
2026-04-15	10.0000	10.0000	10.0000	10.0000	-6.103%	2	5,524	-55.500%
2026-04-14	10.6500	10.6500	10.6500	10.6500	-4.911%	1	5,526	-58.216%
2026-04-13	11.2000	11.2000	11.2000	11.2000	-15.472%	1	5,526	-60.268%
2026-04-07	13.2000	13.2500	13.2000	13.2500	+6.426%	3	5,526	-66.415%
2026-03-27	12.5000	12.5000	12.4500	12.4500	+8.261%	3	5,524	-64.257%
2026-03-26	11.5000	11.5000	11.5000	11.5000	+5.796%	2	5,526	-61.304%
2026-03-25	10.8700	10.8700	10.8700	10.8700	+1.589%	1	5,524	-59.062%
2026-03-23	10.7000	10.7000	10.7000	10.7000	-6.632%	1	5,524	-58.411%
2026-03-20	11.4600	11.4600	11.4600	11.4600	+6.407%	1	5,523	-61.169%
2026-03-19	10.7700	10.7700	10.7700	10.7700	+3.062%	1	5,524	-58.682%
2026-03-11	10.4500	10.4500	10.4500	10.4500	-2.791%	17	5,524	-57.416%
2026-03-03	11.7500	11.7500	10.7500	10.7500	+1.415%	43	5,537	-58.605%
2026-02-10	10.5500	10.7000	10.5500	10.6000	-1.395%	83	5,562	-58.019%
2026-02-09	10.8500	10.8500	10.6000	10.7500	-2.715%	34	5,563	-58.605%
2026-02-06	10.8500	11.1500	10.8500	11.0500	-6.356%	75	5,574	-59.729%
2026-02-04	11.8000	11.8000	11.8000	11.8000	+5.830%	1	5,580	-62.288%
2026-01-29	11.0400	11.2000	11.0200	11.1500	+1.364%	72	5,578	-60.090%
2026-01-21	11.0000	11.0000	11.0000	11.0000	-0.812%	1	5,623	-59.545%
2026-01-16	11.1500	11.1500	11.0900	11.0900	-14.164%	2	5,622	-59.874%
2025-12-31	12.9200	12.9200	12.9200	12.9200	-0.996%	1	5,623	-65.557%
2025-12-30	13.0000	13.0500	13.0000	13.0500	+0.385%	15	5,623	-65.900%
2025-12-19	13.0000	13.0000	13.0000	13.0000	-1.515%	4	5,617	-65.769%
2025-12-16	13.2000	13.2000	13.2000	13.2000	-3.012%	26	5,621	-66.288%
2025-12-11	13.6100	13.6100	13.6100	13.6100	-2.437%	1	5,616	-67.303%
2025-12-08	13.9000	13.9500	13.9000	13.9500	-12.264%	6	5,617	-68.100%
2025-11-24	16.2000	16.2000	15.9000	15.9000	-2.871%	119	5,619	-72.013%
2025-11-18	16.3700	16.3700	16.3700	16.3700	-4.548%	3	5,502	-72.816%
2025-11-14	17.1500	17.1500	17.1500	17.1500	+4.509%	5	5,502	-74.052%
2025-11-07	16.4100	16.4100	16.4100	16.4100	+1.610%	6	5,502	-72.882%
2025-11-06	16.1500	16.1500	16.1500	16.1500	+9.122%	2	5,502	-72.446%
2025-11-04	14.8000	14.8000	14.8000	14.8000	+3.136%	1	5,504	-69.932%
2025-10-31	14.3500	14.3500	14.3500	14.3500	+7.491%	1	5,505	-68.990%
2025-10-27	13.3500	13.3500	13.3500	13.3500	-4.711%	5	5,510	-66.667%
2025-10-24	14.0100	14.0100	14.0100	14.0100	+2.263%	1	5,510	-68.237%
2025-10-23	13.7500	13.7500	13.7000	13.7000	-8.849%	17	5,511	-67.518%
2025-10-17	14.7500	15.0300	14.7500	15.0300	-0.464%	2	5,500	-70.393%
2025-10-14	15.1000	15.1000	15.1000	15.1000	-3.081%	1	5,500	-70.530%
2025-10-10	15.4000	15.5800	15.4000	15.5800	+10.106%	3	5,500	-71.438%
2025-10-06	14.1500	14.1500	14.1500	14.1500	-2.481%	10	5,499	-68.551%
2025-10-03	14.5100	14.5100	14.5100	14.5100	+2.908%	10	5,499	-69.331%
2025-09-30	13.9000	14.1000	13.9000	14.1000	+1.805%	2	5,489	-68.440%
2025-09-29	13.8500	13.8500	13.8500	13.8500	-1.773%	7	5,488	-67.870%
2025-09-23	14.1000	14.1000	14.1000	14.1000	+1.805%	1	5,495	-68.440%
2025-09-19	13.8500	13.8500	13.8500	13.8500	+1.095%	3	5,495	-67.870%
2025-09-18	13.6300	13.7000	13.6300	13.7000	-1.297%	9	5,498	-67.518%
2025-09-17	13.8800	13.8800	13.8800	13.8800	-1.210%	1	5,498	-67.939%
2025-09-16	14.0000	14.0500	14.0000	14.0500	-3.767%	4	5,498	-68.327%
2025-09-15	14.6000	14.6000	14.6000	14.6000	-3.439%	5	5,498	-69.521%
2025-09-12	15.8000	15.8000	14.9200	15.1200	-7.068%	6	5,498	-70.569%
2025-09-11	16.2700	16.2700	16.2700	16.2700	-3.155%	1	5,501	-72.649%
2025-09-10	16.7500	16.9000	16.6000	16.8000	-4.000%	9	5,502	-73.512%
2025-09-05	16.9200	17.5500	16.9200	17.5000	-1.130%	8	5,505	-74.571%
2025-08-27	17.7000	17.7000	17.7000	17.7000	-0.562%	1	5,499	-74.859%
2025-08-26	17.9000	17.9000	17.8000	17.8000	-1.549%	31	5,500	-75.000%
2025-08-25	18.1500	18.1500	18.0800	18.0800	-2.112%	7	5,512	-75.387%
2025-08-22	18.4700	18.4700	18.4700	18.4700	-5.765%	15	5,513	-75.907%
2025-08-20	19.6000	19.6000	19.6000	19.6000	+5.490%	1	5,498	-77.296%
2025-08-19	18.7500	18.7500	18.5800	18.5800	+1.364%	2	5,498	-76.050%
2025-08-18	18.6000	18.6000	18.3300	18.3300	-1.186%	2	5,497	-75.723%
2025-08-15	18.5500	18.5500	18.5500	18.5500	+0.815%	1	5,497	-76.011%
2025-08-12	18.8500	18.8500	18.4000	18.4000	-1.709%	4	5,498	-75.815%
2025-08-11	18.8500	18.8500	18.5700	18.7200	-3.156%	14	5,501	-76.229%
2025-08-08	19.1000	19.3300	18.9500	19.3300	-0.872%	5	5,506	-76.979%
2025-08-07	19.5000	19.5000	19.5000	19.5000	-0.510%	10	5,507	-77.179%
2025-08-06	19.6000	19.6000	19.6000	19.6000	-8.197%	1	5,517	-77.296%
2025-08-01	21.0500	21.5000	20.9500	21.3500	+8.101%	16	5,517	-79.157%
2025-07-31	19.7500	19.7500	19.7500	19.7500	+4.830%	10	5,514	-77.468%
2025-07-28	19.4000	19.4500	18.8400	18.8400	-3.136%	12	5,515	-76.380%
2025-07-25	19.4500	19.4500	19.4500	19.4500	-3.713%	8	5,515	-77.121%
2025-07-24	21.3700	21.3700	20.2000	20.2000	+2.278%	54	5,515	-77.970%
2025-07-23	19.7500	19.7500	19.7500	19.7500	-0.253%	8	5,510	-77.468%
2025-07-22	20.4500	20.4500	19.8000	19.8000	-2.077%	55	5,502	-77.525%
2025-07-21	20.2000	20.3500	20.2000	20.2200	-2.788%	14	5,498	-77.992%
2025-07-17	20.7500	20.8000	20.5600	20.8000	-0.240%	28	5,499	-78.606%
2025-07-16	21.0600	21.0600	20.8500	20.8500	-0.572%	15	5,500	-78.657%
2025-07-15	20.9700	20.9700	20.9700	20.9700	-0.851%	1	5,500	-78.779%
2025-07-14	20.8300	21.1700	20.8300	21.1500	+0.475%	13	5,501	-78.960%
2025-07-11	21.4000	21.4000	21.0000	21.0500	0.000%	24	5,490	-78.860%
2025-07-10	21.0000	21.0500	20.8900	21.0500	-3.529%	20	5,490	-78.860%
2025-07-09	22.7400	22.7500	21.8200	21.8200	-3.877%	11	5,478	-79.606%
2025-07-08	23.4500	23.4500	22.6100	22.7000	-6.198%	41	5,488	-80.396%
2025-07-07	24.2000	24.2000	24.2000	24.2000	+5.677%	64	5,473	-81.612%
2025-07-03	22.8800	22.9000	22.8800	22.9000	-2.053%	33	5,447	-80.568%
2025-07-02	23.7000	23.7000	23.3800	23.3800	-6.029%	34	5,447	-80.967%
2025-07-01	24.8800	24.8800	24.8800	24.8800	+5.424%	6	5,430	-82.114%
2025-06-30	23.6000	23.6000	23.6000	23.6000	-0.632%	2	5,436	-81.144%
2025-06-27	23.7000	23.7500	23.7000	23.7500	-2.783%	2	5,436	-81.263%
2025-06-25	24.4300	24.4300	24.4300	24.4300	+3.298%	6	5,437	-81.785%
2025-06-23	24.9500	24.9500	23.6500	23.6500	-10.110%	13	5,431	-81.184%
2025-06-18	27.3000	27.3000	26.3100	26.3100	+0.805%	12	5,437	-83.086%
2025-06-16	26.4000	26.4000	26.1000	26.1000	-1.024%	6	5,437	-82.950%
2025-06-13	27.7300	27.7300	26.3700	26.3700	-3.051%	8	5,433	-83.125%
2025-06-12	27.0500	27.2000	26.6500	27.2000	+1.115%	18	5,433	-83.640%
2025-06-11	27.0300	27.0400	26.5600	26.9000	-1.681%	5,004	5,433	-83.457%
2025-06-10	27.3600	27.3600	27.3600	27.3600	-2.633%	1	446	-83.735%
2025-06-09	30.4500	30.4500	28.1000	28.1000	-4.778%	2	447	-84.164%
2025-06-06	29.5100	29.5100	28.6500	29.5100	-4.344%	14	447	-84.920%
2025-06-05	27.2500	31.8200	27.1000	30.8500	+27.216%	8	451	-85.575%
2025-06-03	24.2500	24.2500	24.2500	24.2500	-3.000%	1	446	-81.649%
2025-06-02	24.9600	25.0000	24.9600	25.0000	+0.200%	11	447	-82.200%
2025-05-30	24.9100	24.9500	24.9100	24.9500	+3.527%	4	456	-82.164%
2025-05-29	23.6300	24.1000	23.6300	24.1000	-0.823%	20	455	-81.535%
2025-05-28	24.3000	24.3000	24.3000	24.3000	+0.413%	1	452	-81.687%
2025-05-27	24.1500	24.2000	24.1500	24.2000	-4.724%	3	453	-81.612%
2025-05-23	25.4000	25.4000	25.4000	25.4000	+0.039%	2	453	-82.480%
2025-05-22	25.3900	25.3900	25.3900	25.3900	+1.764%	1	453	-82.473%
2025-05-21	24.9500	24.9500	24.9500	24.9500	-0.598%	10	452	-82.164%
2025-05-20	25.2800	25.2800	25.1000	25.1000	-0.712%	24	442	-82.271%
2025-05-16	25.1000	25.2800	25.1000	25.2800	-0.276%	10	465	-82.397%
2025-05-14	25.9700	25.9700	25.3500	25.3500	-1.934%	5	468	-82.446%
2025-05-13	26.6500	26.6500	25.5500	25.8500	-4.963%	16	463	-82.785%
2025-05-12	27.6700	27.6900	27.2000	27.2000	-8.356%	3	453	-83.640%
2025-05-09	29.5500	29.6800	29.4200	29.6800	-1.787%	58	454	-85.007%
2025-05-08	30.2200	30.2200	30.2200	30.2200	-6.295%	5	431	-85.275%
2025-05-06	32.2500	32.2500	32.2500	32.2500	+0.530%	10	436	-86.202%
2025-05-05	32.3200	32.3200	32.0800	32.0800	+3.484%	3	426	-86.128%
2025-05-02	30.8000	31.0000	30.8000	31.0000	-3.457%	12	427	-85.645%
2025-05-01	31.4100	32.1100	31.4100	32.1100	-3.137%	6	422	-86.141%
2025-04-30	32.9500	33.1500	32.9500	33.1500	+3.886%	8	428	-86.576%
2025-04-29	31.9100	31.9100	31.9100	31.9100	-0.125%	1	428	-86.055%
2025-04-28	31.4200	32.9000	30.8500	31.9500	+0.157%	18	428	-86.072%
2025-04-25	35.1400	35.1400	31.9000	31.9000	-10.894%	46	433	-86.050%
2025-04-24	35.9200	35.9200	35.7400	35.8000	-1.241%	54	428	-87.570%
2025-04-23	37.5000	37.5000	36.1000	36.2500	-8.529%	15	383	-87.724%
2025-04-22	39.8600	39.8600	39.6300	39.6300	-7.794%	2	378	-88.771%
2025-04-21	42.3300	42.9800	42.3300	42.9800	+7.155%	2	377	-89.646%
2025-04-17	40.3200	40.3200	40.1100	40.1100	+0.526%	2	375	-88.906%
2025-04-16	39.9000	39.9000	39.9000	39.9000	+3.636%	1	375	-88.847%
2025-04-15	38.5000	38.5000	38.5000	38.5000	-1.358%	2	374	-88.442%
2025-04-14	37.9500	39.0300	37.9500	39.0300	-4.103%	5	374	-88.599%
2025-04-11	40.7000	40.7000	40.7000	40.7000	-2.022%	2	375	-89.066%
2025-04-10	39.8500	42.9500	39.8500	41.5400	+10.773%	206	375	-89.287%
2025-04-09	47.2700	47.2700	37.5000	37.5000	-22.360%	42	174	-88.133%
2025-04-08	41.5300	48.3000	41.0400	48.3000	+10.274%	146	152	-90.787%
2025-04-07	49.5100	49.5100	43.8000	43.8000	+2.817%	9	31	-89.840%
2025-04-04	42.7000	43.4000	42.4500	42.6000	+20.271%	44	22	-89.554%
2025-04-02	35.4200	35.4200	35.4200	35.4200	0.000%	2	2	-87.436%