Dark

TSLA20271217P170
TSLA Dec 17 2027 170.00 Put (TSLA271217P00170000)
option OPRA

EOD

Sep 21, 2026

4.85-10.185%(-0.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	4.8500	4.8500	4.8500	4.8500	-10.185%	1	4,623	0.000%
2026-09-17	5.4000	5.4000	5.4000	5.4000	-1.818%	4	4,623	-10.185%
2026-09-16	5.4500	5.5000	5.4500	5.5000	+1.852%	6	4,627	-11.818%
2026-09-11	5.4000	5.4000	5.4000	5.4000	-1.818%	3	4,629	-10.185%
2026-09-10	5.4100	5.5000	5.4100	5.5000	+3.189%	11	4,630	-11.818%
2026-09-09	5.3300	5.3300	5.3300	5.3300	-2.202%	1	4,630	-9.006%
2026-09-04	5.4500	5.4500	5.4500	5.4500	+7.495%	1	4,630	-11.009%
2026-09-03	5.3000	5.3000	5.0700	5.0700	-15.920%	10	4,630	-4.339%
2026-09-02	6.0300	6.0300	6.0300	6.0300	+2.551%	1	4,627	-19.569%
2026-09-01	5.8800	5.8800	5.8800	5.8800	-0.339%	1	4,628	-17.517%
2026-08-31	6.0300	6.0300	5.9000	5.9000	-7.233%	7	4,633	-17.797%
2026-08-27	6.3600	6.3600	6.3600	6.3600	-2.901%	5	4,633	-23.742%
2026-08-24	6.5500	6.5500	6.5500	6.5500	-3.818%	1	4,633	-25.954%
2026-08-21	6.8100	6.8100	6.8100	6.8100	-6.584%	1	4,634	-28.781%
2026-08-20	7.1500	7.2900	7.1500	7.2900	+5.195%	2	4,635	-33.471%
2026-08-19	6.8200	6.9300	6.8200	6.9300	-3.077%	6	4,635	-30.014%
2026-08-17	7.1500	7.1500	7.1500	7.1500	-4.667%	1	4,639	-32.168%
2026-08-14	7.2500	7.5000	7.2500	7.5000	+2.740%	16	4,639	-35.333%
2026-08-13	7.4500	7.4500	7.3000	7.3000	-9.317%	14	4,639	-33.562%
2026-08-11	8.0500	8.0500	8.0500	8.0500	-3.593%	4	4,645	-39.752%
2026-08-10	8.3800	8.3800	8.3000	8.3500	-12.565%	5	4,645	-41.916%
2026-08-04	9.5500	9.5500	9.5500	9.5500	-4.500%	1	4,644	-49.215%
2026-08-03	10.0000	10.0000	10.0000	10.0000	-7.834%	2	4,645	-51.500%
2026-07-31	11.0000	11.0000	10.8500	10.8500	+0.463%	7	4,644	-55.300%
2026-07-30	10.8000	10.8000	10.8000	10.8000	-5.263%	1	4,649	-55.093%
2026-07-28	11.4100	11.4100	11.4000	11.4000	0.000%	4	4,649	-57.456%
2026-07-27	11.1200	11.4000	11.1200	11.4000	+2.981%	9	4,653	-57.456%
2026-07-24	10.7800	11.2000	10.7800	11.0700	+8.000%	10	4,652	-56.188%
2026-07-23	9.8100	10.3000	9.8100	10.2500	+34.868%	8	4,654	-52.683%
2026-07-20	7.6000	7.6000	7.6000	7.6000	+1.333%	10	4,650	-36.184%
2026-07-17	7.3000	7.5000	7.3000	7.5000	+2.041%	510	4,650	-35.333%
2026-07-07	7.3500	7.3500	7.3500	7.3500	0.000%	5	4,789	-34.014%
2026-07-06	7.7100	7.7100	7.3500	7.3500	-10.366%	7	4,784	-34.014%
2026-07-02	7.2000	8.2000	7.2000	8.2000	+13.889%	9	4,783	-40.854%
2026-07-01	7.2000	7.2000	7.2000	7.2000	-10.559%	2	4,783	-32.639%
2026-06-29	8.0500	8.0500	8.0500	8.0500	-7.471%	1	4,782	-39.752%
2026-06-26	8.7000	8.7000	8.7000	8.7000	-4.396%	1	4,782	-44.253%
2026-06-25	9.1000	9.1000	9.1000	9.1000	+2.247%	1	4,782	-46.703%
2026-06-23	8.9000	8.9000	8.9000	8.9000	+9.877%	2	4,781	-45.506%
2026-06-22	8.1000	8.1000	8.1000	8.1000	-7.110%	1	4,781	-40.123%
2026-06-16	8.7200	8.7200	8.7200	8.7200	-9.356%	2	4,781	-44.381%
2026-06-12	9.6200	9.6200	9.6200	9.6200	-6.873%	2	4,781	-49.584%
2026-06-10	10.3300	10.3300	10.3300	10.3300	+8.508%	2	4,781	-53.049%
2026-06-08	9.8500	9.8500	9.5000	9.5200	+13.333%	539	4,779	-49.055%
2026-05-27	8.4000	8.4000	8.4000	8.4000	-1.176%	1	4,369	-42.262%
2026-05-26	8.5000	8.5000	8.5000	8.5000	-9.091%	10	4,369	-42.941%
2026-05-19	9.3500	9.3500	9.3500	9.3500	+10.913%	1	4,369	-48.128%
2026-05-13	8.6000	8.6600	8.4300	8.4300	+0.958%	30	4,369	-42.467%
2026-05-11	8.3500	8.3500	8.3500	8.3500	-0.713%	1	4,369	-41.916%
2026-05-08	8.3500	8.4100	8.3500	8.4100	-7.582%	11	4,379	-42.331%
2026-05-05	9.1000	9.1000	9.1000	9.1000	-11.650%	2	4,379	-46.703%
2026-04-23	10.3000	10.3000	10.3000	10.3000	+0.980%	1	4,380	-52.913%
2026-04-22	10.2000	10.2000	10.2000	10.2000	-1.449%	4	4,380	-52.451%
2026-04-21	10.3500	10.3500	10.3500	10.3500	+1.970%	4	4,380	-53.140%
2026-04-17	9.9500	10.1500	9.9500	10.1500	-2.404%	30	4,380	-52.217%
2026-04-15	10.4000	10.4000	10.4000	10.4000	-9.011%	1	4,380	-53.365%
2026-04-14	11.4300	11.4300	11.4300	11.4300	-14.382%	1	4,380	-57.568%
2026-04-09	13.3500	13.3500	13.3500	13.3500	-5.920%	1	4,380	-63.670%
2026-04-07	13.9600	14.2000	13.9600	14.1900	+7.014%	3	4,379	-65.821%
2026-04-02	12.7800	13.2600	12.7500	13.2600	+14.310%	4	4,379	-63.424%
2026-04-01	11.6000	11.6000	11.6000	11.6000	-4.132%	1	4,379	-58.190%
2026-03-31	12.7700	12.7700	12.1000	12.1000	-8.333%	4	4,378	-59.917%
2026-03-30	12.9500	13.2000	12.9500	13.2000	+4.265%	8	4,376	-63.258%
2026-03-26	12.6600	12.6600	12.6600	12.6600	+9.705%	1	4,374	-61.690%
2026-03-16	11.5400	11.5400	11.5400	11.5400	-2.616%	1	4,373	-57.972%
2026-03-12	11.8500	11.8500	11.8400	11.8500	+4.405%	335	4,373	-59.072%
2026-03-10	11.3500	11.3500	11.3500	11.3500	-2.991%	1	4,201	-57.269%
2026-03-09	12.0000	12.5000	11.7000	11.7000	+8.635%	3	4,201	-58.547%
2026-03-04	10.7700	10.7700	10.7700	10.7700	-0.737%	2	4,199	-54.968%
2026-02-25	10.8500	10.8500	10.8500	10.8500	-9.053%	29	4,172	-55.300%
2026-02-09	11.9300	11.9300	11.9300	11.9300	-4.940%	5	4,172	-59.346%
2026-02-04	12.6500	12.6500	12.5500	12.5500	+6.718%	2	4,177	-61.355%
2026-02-02	11.7600	11.7600	11.7600	11.7600	-1.342%	5	4,175	-58.759%
2026-01-29	11.7600	11.9200	11.7600	11.9200	+6.429%	157	4,170	-59.312%
2026-01-22	11.2000	11.2000	11.2000	11.2000	-5.882%	1	4,180	-56.696%
2026-01-16	11.9200	11.9300	11.9000	11.9000	-5.630%	3	4,179	-59.244%
2026-01-14	12.6000	12.6100	12.6000	12.6100	+3.361%	2	4,179	-61.538%
2026-01-13	12.2000	12.2000	12.2000	12.2000	-0.327%	1	4,179	-60.246%
2026-01-12	12.2400	12.2400	12.2400	12.2400	-6.565%	1	4,180	-60.376%
2025-12-23	13.1000	13.1000	13.1000	13.1000	-4.866%	1	4,190	-62.977%
2025-12-19	13.7700	13.7700	13.7700	13.7700	+0.145%	10	4,191	-64.779%
2025-12-18	13.7500	13.7500	13.7500	13.7500	-2.482%	10	4,191	-64.727%
2025-12-16	14.1000	14.1000	14.1000	14.1000	+0.858%	14	4,197	-65.603%
2025-12-15	13.8000	13.9800	13.8000	13.9800	-1.201%	7	4,211	-65.308%
2025-12-09	14.4800	14.4800	14.1500	14.1500	-3.082%	3	4,212	-65.724%
2025-12-05	14.5000	14.6100	14.5000	14.6000	-1.351%	18	4,212	-66.781%
2025-12-04	14.8000	14.8000	14.8000	14.8000	0.000%	2	4,212	-67.230%
2025-12-03	14.8000	14.8000	14.8000	14.8000	-3.014%	1	4,210	-67.230%
2025-12-02	15.2600	15.2600	15.2600	15.2600	-11.894%	3	4,209	-68.218%
2025-11-25	17.2500	17.3200	17.2500	17.3200	+3.095%	20	4,212	-71.998%
2025-11-24	16.8000	16.8000	16.8000	16.8000	-10.400%	15	4,229	-71.131%
2025-11-21	18.7500	18.7500	18.7500	18.7500	+10.489%	11	4,244	-74.133%
2025-11-19	16.9800	16.9800	16.9700	16.9700	-1.165%	2	4,244	-71.420%
2025-11-18	17.5600	17.5600	17.1100	17.1700	+0.409%	23	4,246	-71.753%
2025-11-17	17.1000	17.1000	17.1000	17.1000	-5.525%	1	4,245	-71.637%
2025-11-14	18.1200	18.1200	18.1000	18.1000	+13.125%	6	4,245	-73.204%
2025-11-10	16.0000	16.0000	16.0000	16.0000	0.000%	130	4,245	-69.688%
2025-11-04	15.9000	16.0000	15.9000	16.0000	+5.611%	9	4,375	-69.688%
2025-11-03	15.1500	15.1500	15.1500	15.1500	-1.367%	2	4,377	-67.987%
2025-10-31	15.3600	15.3600	15.3600	15.3600	+9.324%	1	4,377	-68.424%
2025-10-27	14.0500	14.0500	14.0500	14.0500	-5.641%	1	4,378	-65.480%
2025-10-24	14.8900	14.8900	14.8900	14.8900	+2.831%	1	4,378	-67.428%
2025-10-23	15.5500	15.6500	14.4800	14.4800	-3.402%	13	4,377	-66.506%
2025-10-21	14.9600	14.9900	14.9600	14.9900	-2.026%	4	4,376	-67.645%
2025-10-20	15.3000	15.3000	15.3000	15.3000	-7.720%	12	4,377	-68.301%
2025-10-16	16.5800	16.5800	16.5800	16.5800	+2.663%	2	4,377	-70.748%
2025-10-14	16.1000	16.1600	16.1000	16.1500	-2.711%	49	4,379	-69.969%
2025-10-10	15.7500	16.6000	15.7500	16.6000	+6.274%	5	4,376	-70.783%
2025-10-07	15.6200	15.6200	15.6200	15.6200	+4.552%	1	4,378	-68.950%
2025-10-06	14.9000	14.9400	14.9000	14.9400	+4.476%	4	4,378	-67.537%
2025-10-02	13.9500	14.3200	13.9500	14.3000	-0.348%	4	4,380	-66.084%
2025-10-01	14.3400	14.3500	14.3000	14.3500	-1.375%	14	4,380	-66.202%
2025-09-24	14.5500	14.5500	14.5500	14.5500	-1.222%	1	4,382	-66.667%
2025-09-23	14.6500	14.7300	14.6500	14.7300	+1.098%	3	4,383	-67.074%
2025-09-22	14.2800	14.5700	14.1500	14.5700	-1.819%	16	4,383	-66.712%
2025-09-18	14.6500	14.8400	14.6500	14.8400	+1.923%	3	4,395	-67.318%
2025-09-17	14.8100	15.0500	14.5300	14.5600	-2.282%	4	4,397	-66.690%
2025-09-16	15.1000	15.1000	14.9000	14.9000	-1.650%	2	4,398	-67.450%
2025-09-15	15.2500	15.2500	15.1500	15.1500	-5.901%	7	4,399	-67.987%
2025-09-12	16.7500	16.7500	16.0000	16.1000	-7.365%	30	4,398	-69.876%
2025-09-11	17.9000	17.9000	17.3800	17.3800	-2.524%	5	4,380	-72.094%
2025-09-10	18.1300	18.1300	17.8000	17.8300	-2.887%	6	4,384	-72.799%
2025-09-09	18.7300	18.7300	18.2000	18.3600	-1.818%	4	4,385	-73.584%
2025-09-05	18.2600	18.7000	18.2600	18.7000	-2.299%	3	4,385	-74.064%
2025-09-04	19.2700	19.2700	19.1400	19.1400	-3.333%	3	4,387	-74.660%
2025-09-02	19.9300	19.9300	19.8000	19.8000	+0.253%	2	4,385	-75.505%
2025-08-29	19.7500	19.7500	19.7500	19.7500	+4.057%	2	4,385	-75.443%
2025-08-28	18.6000	18.9800	18.6000	18.9800	+1.389%	4	4,385	-74.447%
2025-08-27	18.8200	18.8400	18.7000	18.7200	-1.732%	145	4,382	-74.092%
2025-08-26	19.2500	19.2500	19.0500	19.0500	-0.522%	62	4,438	-74.541%
2025-08-25	19.3000	19.3000	19.1500	19.1500	-3.283%	5	4,452	-74.674%
2025-08-22	19.5500	19.8000	19.5100	19.8000	-2.463%	7	4,451	-75.505%
2025-08-19	20.4800	20.4800	20.3000	20.3000	+3.046%	2	4,446	-76.108%
2025-08-18	19.9500	19.9500	19.5500	19.7000	-2.282%	9	4,446	-75.381%
2025-08-15	19.9500	20.1600	19.9500	20.1600	+0.299%	10	4,454	-75.942%
2025-08-14	20.1000	20.1000	20.1000	20.1000	+1.772%	1	4,455	-75.871%
2025-08-13	19.3300	19.8500	19.3300	19.7500	+0.356%	5	4,454	-75.443%
2025-08-12	20.5000	20.5000	19.6500	19.6800	-1.353%	324	4,458	-75.356%
2025-08-11	20.1000	20.1000	19.9000	19.9500	-4.545%	12	4,175	-75.689%
2025-08-08	20.4400	20.9000	20.2300	20.9000	+0.144%	4	4,179	-76.794%
2025-08-07	20.8700	20.8700	20.8700	20.8700	+0.337%	1	4,179	-76.761%
2025-08-06	20.8000	20.8000	20.8000	20.8000	-3.256%	30	4,180	-76.683%
2025-08-05	21.7100	21.7100	21.5000	21.5000	+3.565%	2	4,180	-77.442%
2025-07-31	20.7600	20.7600	20.7600	20.7600	-0.192%	1	4,179	-76.638%
2025-07-30	20.8500	20.9000	20.8000	20.8000	+0.532%	3	4,178	-76.683%
2025-07-29	20.7500	20.7500	20.5900	20.6900	+1.671%	3	4,175	-76.559%
2025-07-28	20.2500	20.3500	20.1800	20.3500	-6.178%	9	4,175	-76.167%
2025-07-24	22.8500	22.8500	21.6900	21.6900	+2.553%	59	4,170	-77.639%
2025-07-23	21.3200	21.3200	21.1500	21.1500	-0.890%	9	4,155	-77.069%
2025-07-22	21.3400	21.3400	21.3400	21.3400	-1.885%	8	4,164	-77.273%
2025-07-21	21.7500	21.7500	21.7500	21.7500	-0.092%	5	4,156	-77.701%
2025-07-18	21.7700	21.7700	21.7700	21.7700	-2.157%	1	4,156	-77.722%
2025-07-17	22.2500	22.2500	22.2500	22.2500	+0.406%	1	4,156	-78.202%
2025-07-16	22.1600	22.1600	22.1600	22.1600	-1.729%	10	4,156	-78.114%
2025-07-14	22.0000	22.5500	22.0000	22.5500	-0.089%	3	4,146	-78.492%
2025-07-11	22.5700	22.5700	22.5700	22.5700	+0.178%	1	4,147	-78.511%
2025-07-10	22.7200	22.7500	22.4200	22.5300	-3.964%	20	4,146	-78.473%
2025-07-09	23.4600	23.4600	23.4600	23.4600	-2.087%	1	4,148	-79.327%
2025-07-08	24.8000	24.8400	23.9600	23.9600	-7.311%	26	4,149	-79.758%
2025-07-07	26.8700	26.8700	25.7000	25.8500	+5.081%	102	4,159	-81.238%
2025-07-03	24.6300	24.6300	24.6000	24.6000	-1.521%	3	4,100	-80.285%
2025-07-02	25.9100	25.9100	24.9400	24.9800	-6.617%	26	4,100	-80.584%
2025-07-01	27.8700	27.8700	26.7500	26.7500	+6.362%	3	4,120	-81.869%
2025-06-30	25.1500	25.1500	25.1500	25.1500	0.000%	2	4,120	-80.716%
2025-06-27	25.1500	25.1500	25.1500	25.1500	-0.984%	1	4,118	-80.716%
2025-06-26	25.4300	25.4300	25.4000	25.4000	-3.715%	2	4,118	-80.906%
2025-06-25	26.3800	26.3800	26.3800	26.3800	+4.766%	2	4,118	-81.615%
2025-06-24	25.2300	25.2300	25.1800	25.1800	-1.294%	16	4,118	-80.739%
2025-06-23	26.6500	26.6500	25.5100	25.5100	-8.303%	16	4,102	-80.988%
2025-06-20	27.8200	27.8200	27.8200	27.8200	-4.234%	2	4,113	-82.566%
2025-06-18	29.0500	29.0500	29.0500	29.0500	+0.519%	1	4,114	-83.305%
2025-06-17	28.3300	28.9000	28.3300	28.9000	+4.219%	2	4,114	-83.218%
2025-06-16	27.7300	27.7300	27.7300	27.7300	-3.346%	1	4,115	-82.510%
2025-06-13	29.4300	29.4300	27.8400	28.6900	-1.001%	64	4,114	-83.095%
2025-06-12	29.2500	29.2500	28.8500	28.9800	+3.316%	8	4,109	-83.264%
2025-06-11	28.0500	28.0500	28.0500	28.0500	-3.276%	1	4,109	-82.709%
2025-06-10	29.1000	29.1000	29.0000	29.0000	-4.542%	12	4,110	-83.276%
2025-06-09	31.3500	31.3500	30.2000	30.3800	-1.968%	3,513	4,110	-84.036%
2025-06-06	31.3500	31.3500	30.5900	30.9900	-7.850%	154	609	-84.350%
2025-06-05	28.8500	34.0000	28.8500	33.6300	+24.787%	18	669	-85.578%
2025-06-04	27.6800	27.6800	26.9500	26.9500	+0.447%	3	671	-82.004%
2025-06-02	26.8300	26.8300	26.8300	26.8300	+1.055%	1	671	-81.923%
2025-05-30	26.4500	26.6000	26.4500	26.5500	+4.734%	40	672	-81.733%
2025-05-29	25.3500	25.3500	25.3500	25.3500	-0.197%	2	661	-80.868%
2025-05-28	25.4000	25.4000	25.4000	25.4000	-1.167%	23	663	-80.906%
2025-05-27	25.9500	25.9500	25.3700	25.7000	-5.166%	3	640	-81.128%
2025-05-23	26.6000	27.1000	26.6000	27.1000	+2.652%	4	639	-82.103%
2025-05-22	26.4000	26.4000	26.4000	26.4000	-3.226%	1	639	-81.629%
2025-05-21	26.4500	27.2800	26.4500	27.2800	+4.162%	11	639	-82.221%
2025-05-20	26.3000	26.3000	26.1800	26.1900	-3.287%	6	634	-81.481%
2025-05-19	27.3700	27.3700	27.0800	27.0800	+2.809%	2	632	-82.090%
2025-05-16	26.5000	26.5000	26.3400	26.3400	-2.082%	4	630	-81.587%
2025-05-15	26.9000	26.9000	26.9000	26.9000	+0.636%	2	631	-81.970%
2025-05-14	27.4000	27.6200	26.6300	26.7300	-2.160%	17	631	-81.856%
2025-05-13	28.9500	28.9500	27.3200	27.3200	-5.728%	17	626	-82.247%
2025-05-12	28.6800	29.9000	28.6800	28.9800	-7.707%	69	625	-83.264%
2025-05-09	32.4500	32.4500	30.9600	31.4000	-3.385%	64	560	-84.554%
2025-05-08	32.5100	32.8500	32.0800	32.5000	-4.440%	32	578	-85.077%
2025-05-07	34.0200	34.0200	33.9800	34.0100	-0.701%	15	551	-85.739%
2025-05-06	34.8400	34.8400	34.2500	34.2500	+3.318%	3	536	-85.839%
2025-05-05	33.6400	33.6400	33.1500	33.1500	+1.781%	3	537	-85.370%
2025-05-02	33.2700	33.2700	32.5700	32.5700	-3.353%	10	537	-85.109%
2025-05-01	33.6000	33.7000	33.2500	33.7000	-3.989%	3	539	-85.608%
2025-04-30	35.7000	36.0000	35.1000	35.1000	+4.154%	80	538	-86.182%
2025-04-29	33.7500	34.4500	33.7000	33.7000	-0.590%	6	537	-85.608%
2025-04-28	33.3200	35.1500	33.2000	33.9000	0.000%	18	540	-85.693%
2025-04-25	37.2600	37.2600	33.9000	33.9000	-9.358%	12	539	-85.693%
2025-04-24	37.7700	37.9900	37.4000	37.4000	-2.094%	10	543	-87.032%
2025-04-23	39.6800	39.6800	38.2000	38.2000	-9.586%	24	539	-87.304%
2025-04-22	42.1500	42.5200	42.0500	42.2500	-6.589%	108	540	-88.521%
2025-04-21	45.0000	45.2300	44.8500	45.2300	+5.431%	235	442	-89.277%
2025-04-17	42.9000	42.9000	42.9000	42.9000	+0.704%	10	296	-88.695%
2025-04-16	43.6500	43.6500	42.6000	42.6000	+4.926%	26	296	-88.615%
2025-04-15	40.8000	40.8000	40.6000	40.6000	-2.404%	15	295	-88.054%
2025-04-14	40.8000	41.6000	40.8000	41.6000	-1.375%	18	296	-88.341%
2025-04-11	42.1800	42.1800	42.1800	42.1800	-3.655%	2	304	-88.502%
2025-04-10	42.4400	46.2500	42.1500	43.7800	+11.258%	163	304	-88.922%
2025-04-09	49.4500	49.4500	39.3500	39.3500	-22.692%	15	179	-87.675%
2025-04-08	43.1000	51.0000	43.1000	50.9000	+5.427%	120	168	-90.472%
2025-04-07	50.7300	50.7300	48.1800	48.2800	+7.289%	42	57	-89.954%
2025-04-04	44.4800	45.0500	44.4800	45.0000	+20.968%	26	18	-89.222%
2025-04-02	37.2000	37.2000	37.2000	37.2000	0.000%	5	5	-86.962%