Dark

TSLA20271217P175
TSLA Dec 17 2027 175.00 Put (TSLA271217P00175000)
option OPRA

EOD

Sep 21, 2026

5.27-6.726%(-0.38)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	5.3500	5.3500	5.2700	5.2700	-6.726%	6	3,795	0.000%
2026-09-17	5.6500	5.6500	5.6500	5.6500	-5.833%	1	3,795	-6.726%
2026-09-10	6.0000	6.0000	6.0000	6.0000	+3.448%	17	3,795	-12.167%
2026-09-08	5.8000	5.8000	5.8000	5.8000	-7.200%	1	3,795	-9.138%
2026-09-04	6.1000	6.2500	6.1000	6.2500	+10.619%	4	3,795	-15.680%
2026-09-03	5.9000	5.9000	5.6000	5.6500	-23.234%	202	3,795	-6.726%
2026-08-26	7.3600	7.3600	7.3600	7.3600	-3.791%	2	3,595	-28.397%
2026-08-19	7.6500	7.6500	7.6500	7.6500	-4.375%	1	3,595	-31.111%
2026-08-18	8.0000	8.0000	8.0000	8.0000	+2.171%	1	3,595	-34.125%
2026-08-17	7.8300	7.8300	7.8300	7.8300	-33.362%	1	3,595	-32.695%
2026-07-24	11.7500	11.7500	11.6000	11.7500	+7.306%	270	3,595	-55.149%
2026-07-23	10.6500	11.0500	10.6500	10.9500	+40.927%	10	3,587	-51.872%
2026-07-22	7.8000	7.8000	7.7700	7.7700	-4.074%	2	3,589	-32.175%
2026-07-20	8.1000	8.1000	8.1000	8.1000	+1.250%	1	3,589	-34.938%
2026-07-17	8.3000	8.3000	8.0000	8.0000	-3.030%	7	3,589	-34.125%
2026-07-09	8.2500	8.2500	8.2500	8.2500	-4.624%	1	3,589	-36.121%
2026-07-08	8.6500	8.6500	8.6500	8.6500	+4.469%	1	3,589	-39.075%
2026-07-07	8.2800	8.2800	8.2800	8.2800	+1.222%	1	3,589	-36.353%
2026-07-02	8.1800	8.1800	8.1800	8.1800	-3.878%	1	3,590	-35.575%
2026-06-29	8.5100	8.5100	8.5100	8.5100	-10.890%	2	3,590	-38.073%
2026-06-26	9.5500	9.5500	9.5500	9.5500	+2.688%	3	3,592	-44.817%
2026-06-16	9.3000	9.3000	9.3000	9.3000	-1.064%	1	3,589	-43.333%
2026-06-15	9.4000	9.4000	9.4000	9.4000	-8.203%	5	3,589	-43.936%
2026-06-12	10.2400	10.2400	10.2400	10.2400	-8.161%	5	3,589	-48.535%
2026-06-10	11.1500	11.1500	11.1500	11.1500	+8.780%	4	3,589	-52.735%
2026-06-09	9.6200	10.7200	9.6200	10.2500	+1.185%	17	3,589	-48.585%
2026-06-08	10.2800	10.2800	10.1300	10.1300	-2.969%	35	3,593	-47.976%
2026-06-05	9.0700	10.4400	9.0700	10.4400	+12.865%	7	3,582	-49.521%
2026-06-04	9.2500	9.2500	9.2500	9.2500	+1.093%	2	3,580	-43.027%
2026-06-03	9.2000	9.2000	9.1500	9.1500	-1.081%	100	3,578	-42.404%
2026-06-02	9.2500	9.3000	9.2000	9.2500	-0.538%	250	3,478	-43.027%
2026-06-01	9.1500	9.3000	9.1500	9.3000	+3.333%	201	3,228	-43.333%
2026-05-28	9.0000	9.0000	8.9500	9.0000	-0.552%	250	3,038	-41.444%
2026-05-27	9.0000	9.0500	9.0000	9.0500	+1.117%	125	2,788	-41.768%
2026-05-26	8.9100	8.9500	8.9000	8.9500	-1.648%	351	2,663	-41.117%
2026-05-22	9.1000	9.1000	9.1000	9.1000	-5.699%	50	2,314	-42.088%
2026-05-20	9.5500	9.6500	9.5500	9.6500	-4.455%	100	2,264	-45.389%
2026-05-19	10.1000	10.1000	9.9500	10.1000	+5.759%	103	2,164	-47.822%
2026-05-18	9.4500	9.6500	9.4500	9.5500	+5.525%	325	2,164	-44.817%
2026-05-15	9.1000	9.1000	9.0500	9.0500	+1.685%	125	2,164	-41.768%
2026-05-14	9.0000	9.0000	8.9000	8.9000	-2.732%	100	1,623	-40.787%
2026-05-13	9.1500	9.1500	9.1000	9.1500	-2.660%	100	1,562	-42.404%
2026-05-12	9.2500	9.4000	9.2000	9.4000	+5.028%	250	1,562	-43.936%
2026-05-11	9.2500	9.2500	8.9500	8.9500	-1.105%	150	1,562	-41.117%
2026-05-08	8.7500	9.0500	8.7500	9.0500	-3.723%	285	1,163	-41.768%
2026-05-07	9.2000	9.4000	9.1800	9.4000	0.000%	280	1,048	-43.936%
2026-05-06	9.8000	9.8000	9.4000	9.4000	-3.590%	286	1,041	-43.936%
2026-05-05	9.7500	9.7500	9.7500	9.7500	-0.510%	1	874	-45.949%
2026-05-01	9.8000	9.8000	9.8000	9.8000	-14.560%	10	875	-46.224%
2026-04-23	11.4700	11.4700	11.4700	11.4700	+3.801%	1	875	-54.054%
2026-04-21	11.0500	11.0500	11.0500	11.0500	-2.471%	1	875	-52.308%
2026-04-15	11.4000	11.4000	11.3300	11.3300	-8.036%	2	875	-53.486%
2026-04-14	12.3200	12.3200	12.3200	12.3200	-10.073%	5	877	-57.224%
2026-04-10	13.5700	13.7000	13.5700	13.7000	-2.491%	6	882	-61.533%
2026-04-09	14.0500	14.0500	14.0500	14.0500	-6.333%	1	883	-62.491%
2026-04-08	14.6000	15.0000	14.6000	15.0000	-2.280%	2	883	-64.867%
2026-04-07	15.4000	15.4000	15.3500	15.3500	+23.790%	3	883	-65.668%
2026-04-01	12.5500	12.5500	12.4000	12.4000	-9.555%	2	884	-57.500%
2026-03-31	13.7100	13.7100	13.7100	13.7100	-5.838%	1	884	-61.561%
2026-03-30	13.8200	14.5600	13.8200	14.5600	+19.835%	2	884	-63.805%
2026-03-25	12.1500	12.1500	12.1500	12.1500	-0.816%	20	885	-56.626%
2026-03-24	12.2500	12.2500	12.2500	12.2500	-0.407%	1	875	-56.980%
2026-03-23	12.3000	12.3000	12.3000	12.3000	+0.326%	1	875	-57.154%
2026-03-16	12.2600	12.2600	12.2600	12.2600	+5.508%	1	876	-57.015%
2026-03-11	11.6200	11.6200	11.6200	11.6200	-5.143%	2	877	-54.647%
2026-03-10	12.2500	12.2500	12.2500	12.2500	-8.582%	100	876	-56.980%
2026-03-03	13.4000	13.4000	13.4000	13.4000	+8.065%	1	776	-60.672%
2026-02-27	12.4000	12.4000	12.4000	12.4000	-1.587%	50	776	-57.500%
2026-02-23	12.6000	12.6000	12.6000	12.6000	+0.159%	1	742	-58.175%
2026-02-12	12.5800	12.5800	12.5800	12.5800	+2.610%	4	742	-58.108%
2026-02-09	12.2600	12.2600	12.2600	12.2600	-8.371%	4	742	-57.015%
2026-02-05	13.4300	13.4300	13.3800	13.3800	-0.149%	2	742	-60.613%
2026-02-04	13.5500	13.5500	13.4000	13.4000	+9.926%	2	743	-60.672%
2026-02-03	12.1900	12.1900	12.1900	12.1900	-0.894%	7	743	-56.768%
2026-02-02	12.3000	12.3000	12.3000	12.3000	-2.690%	2	752	-57.154%
2026-01-29	12.5900	12.6400	12.5900	12.6400	+1.771%	53	754	-58.307%
2026-01-26	12.4200	12.4200	12.4200	12.4200	-1.350%	1	754	-57.568%
2026-01-16	12.5500	12.6300	12.5500	12.5900	-15.786%	3	755	-58.141%
2026-01-07	14.9500	14.9500	14.9500	14.9500	0.000%	1	755	-64.749%
2026-01-06	14.9500	14.9500	14.9500	14.9500	+4.327%	1	755	-64.749%
2026-01-05	14.3300	14.3300	14.3300	14.3300	-1.172%	1	754	-63.224%
2026-01-02	14.5000	14.5000	14.5000	14.5000	+4.317%	1	754	-63.655%
2025-12-26	13.9000	13.9000	13.9000	13.9000	-2.797%	2	754	-62.086%
2025-12-22	14.3000	14.3000	14.3000	14.3000	-1.038%	1	753	-63.147%
2025-12-19	14.4500	14.4500	14.4500	14.4500	-2.034%	1	753	-63.529%
2025-12-16	14.9500	14.9500	14.7500	14.7500	-4.221%	48	752	-64.271%
2025-12-05	15.3500	15.4000	15.3500	15.4000	-0.965%	14	736	-65.779%
2025-12-04	15.7400	15.7400	15.5500	15.5500	-13.850%	11	730	-66.109%
2025-11-17	18.0500	18.0500	18.0500	18.0500	-5.249%	1	730	-70.803%
2025-11-14	19.0500	19.0500	19.0500	19.0500	+5.540%	1	731	-72.336%
2025-11-13	17.5000	18.0500	17.5000	18.0500	+8.932%	3	731	-70.803%
2025-11-12	16.5700	16.5700	16.5700	16.5700	-2.815%	10	730	-68.196%
2025-11-11	17.1500	17.1500	17.0500	17.0500	-9.067%	2	730	-69.091%
2025-11-07	18.9600	18.9600	18.7500	18.7500	+3.363%	2	730	-71.893%
2025-11-06	18.1400	18.1400	18.1400	18.1400	+7.147%	1	730	-70.948%
2025-11-05	16.9300	16.9300	16.9300	16.9300	+11.382%	1	731	-68.872%
2025-10-28	15.0500	15.2000	15.0500	15.2000	+1.333%	12	731	-65.329%
2025-10-27	15.0000	15.0000	15.0000	15.0000	-9.910%	1	725	-64.867%
2025-10-23	16.5500	16.6500	16.5500	16.6500	+4.783%	18	725	-68.348%
2025-10-21	15.8900	15.8900	15.8900	15.8900	-2.813%	1	722	-66.834%
2025-10-20	16.3500	16.3500	16.3500	16.3500	-3.767%	12	723	-67.768%
2025-10-17	16.6600	16.9900	16.6600	16.9900	+1.859%	4	711	-68.982%
2025-10-14	16.6800	16.6800	16.6800	16.6800	-3.862%	1	711	-68.405%
2025-10-10	15.9500	17.5000	15.9500	17.3500	+6.116%	11	711	-69.625%
2025-10-09	16.3500	16.3500	16.3500	16.3500	+2.188%	1	712	-67.768%
2025-10-06	16.0000	16.0000	16.0000	16.0000	+2.564%	1	711	-67.063%
2025-10-02	14.9600	15.6000	14.9600	15.6000	+2.632%	2	711	-66.218%
2025-10-01	15.2000	15.2500	15.1800	15.2000	-3.492%	15	711	-65.329%
2025-09-26	15.7200	15.7500	15.6600	15.7500	+1.613%	4	709	-66.540%
2025-09-25	15.5000	15.5000	15.5000	15.5000	-0.257%	7	710	-66.000%
2025-09-24	15.7000	15.7000	15.5400	15.5400	-0.703%	2	704	-66.088%
2025-09-23	15.6500	15.6500	15.6500	15.6500	+2.758%	1	703	-66.326%
2025-09-22	15.3000	15.3000	15.0600	15.2300	-2.684%	5	704	-65.397%
2025-09-19	15.6300	15.7500	15.5800	15.6500	+0.968%	9	708	-66.326%
2025-09-18	15.5000	15.5000	15.5000	15.5000	-1.587%	1	708	-66.000%
2025-09-17	15.8100	15.8100	15.7300	15.7500	-1.685%	3	708	-66.540%
2025-09-16	16.0000	16.0200	15.9500	16.0200	-3.494%	6	707	-67.104%
2025-09-15	16.5000	16.6000	16.2000	16.6000	-4.707%	8	709	-68.253%
2025-09-12	17.9000	17.9000	17.2000	17.4200	-5.326%	47	708	-69.747%
2025-09-11	18.4000	18.4000	18.4000	18.4000	-4.217%	1	727	-71.359%
2025-09-10	19.1600	19.2100	18.9600	19.2100	-1.990%	7	727	-72.566%
2025-09-09	19.4800	19.6000	19.4800	19.6000	-1.606%	2	724	-73.112%
2025-09-08	19.9200	19.9200	19.9200	19.9200	-0.150%	1	724	-73.544%
2025-09-05	20.0000	20.0500	19.9500	19.9500	-6.338%	3	724	-73.584%
2025-09-02	21.3000	21.3000	21.3000	21.3000	+3.398%	1	725	-75.258%
2025-08-29	20.6000	20.6000	20.6000	20.6000	+1.980%	1	724	-74.417%
2025-08-28	20.2500	20.4000	20.2000	20.2000	+0.498%	6	724	-73.911%
2025-08-27	20.1500	20.1500	19.9300	20.1000	-1.229%	6	728	-73.781%
2025-08-26	20.5500	20.5500	20.3000	20.3500	-0.635%	3	728	-74.103%
2025-08-25	21.0900	21.0900	20.4800	20.4800	-2.938%	2	727	-74.268%
2025-08-22	21.0000	21.1000	21.0000	21.1000	-4.740%	3	727	-75.024%
2025-08-20	22.5000	22.5000	22.1500	22.1500	+4.976%	3	725	-76.208%
2025-08-19	21.1000	21.1000	21.1000	21.1000	+0.716%	10	723	-75.024%
2025-08-18	20.9500	20.9500	20.9500	20.9500	-2.331%	1	733	-74.845%
2025-08-15	21.0500	21.4500	21.0500	21.4500	-0.786%	2	733	-75.431%
2025-08-14	21.1100	21.6200	21.1100	21.6200	+0.558%	6	733	-75.624%
2025-08-12	21.5000	21.5000	21.5000	21.5000	+0.703%	2	729	-75.488%
2025-08-11	21.5000	21.5200	21.2900	21.3500	-2.288%	7	729	-75.316%
2025-08-08	21.8500	21.8500	21.8500	21.8500	-2.542%	1	729	-75.881%
2025-08-07	22.1900	22.4200	22.1900	22.4200	+0.764%	14	729	-76.494%
2025-08-06	22.4000	22.4000	22.2500	22.2500	-5.319%	3	730	-76.315%
2025-08-05	23.4800	23.5000	23.4800	23.5000	+0.945%	2	731	-77.574%
2025-08-04	23.3000	23.3000	23.2800	23.2800	-4.746%	11	731	-77.363%
2025-08-01	23.4500	24.4400	23.4500	24.4400	+7.665%	3	720	-78.437%
2025-07-31	22.0200	22.7000	22.0100	22.7000	+1.339%	6	720	-76.784%
2025-07-30	22.3600	22.4000	22.3600	22.4000	+1.129%	3	719	-76.473%
2025-07-29	22.2400	22.2400	22.1500	22.1500	+1.839%	4	718	-76.208%
2025-07-28	21.7200	21.7500	21.7200	21.7500	-4.354%	4	716	-75.770%
2025-07-25	22.8000	22.8000	22.5000	22.7400	-2.194%	22	717	-76.825%
2025-07-24	23.5500	23.5500	23.2500	23.2500	+2.831%	3	707	-77.333%
2025-07-23	22.6100	22.6100	22.6100	22.6100	-2.543%	1	705	-76.692%
2025-07-22	23.2000	23.2000	23.2000	23.2000	-0.086%	10	705	-77.284%
2025-07-21	23.2200	23.2200	23.2200	23.2200	-0.129%	1	705	-77.304%
2025-07-18	23.3400	23.3400	23.2500	23.2500	-0.937%	2	705	-77.333%
2025-07-17	23.8200	23.8200	23.4700	23.4700	-1.221%	4	705	-77.546%
2025-07-16	24.0000	24.0000	23.7500	23.7600	-3.415%	9	703	-77.820%
2025-07-15	24.5900	24.6500	24.4000	24.6000	+2.075%	12	705	-78.577%
2025-07-14	24.1200	24.1400	24.0800	24.1000	-1.592%	16	703	-78.133%
2025-07-11	24.4900	24.4900	24.4900	24.4900	+2.169%	1	703	-78.481%
2025-07-10	24.4000	24.5000	23.9700	23.9700	-4.692%	15	702	-78.014%
2025-07-09	26.1000	26.1000	25.1000	25.1500	-3.640%	59	708	-79.046%
2025-07-08	26.2300	26.2300	26.1000	26.1000	-5.469%	8	731	-79.808%
2025-07-07	28.3500	28.3500	27.4000	27.6100	+5.988%	80	724	-80.913%
2025-07-03	26.0000	26.0500	26.0000	26.0500	-2.617%	2	671	-79.770%
2025-07-02	26.8000	26.8000	26.5500	26.7500	-3.950%	13	671	-80.299%
2025-07-01	29.7500	29.7500	27.7600	27.8500	+3.918%	23	670	-81.077%
2025-06-30	26.5500	26.8000	26.5500	26.8000	-1.107%	7	662	-80.336%
2025-06-27	27.1000	27.1000	27.1000	27.1000	-3.041%	1	659	-80.554%
2025-06-25	27.9500	27.9500	27.9500	27.9500	+4.486%	9	658	-81.145%
2025-06-24	27.0000	27.0700	26.7500	26.7500	-2.550%	14	667	-80.299%
2025-06-23	28.2200	28.2200	27.4500	27.4500	-7.731%	13	665	-80.801%
2025-06-20	29.3500	29.7500	29.3500	29.7500	-0.833%	24	655	-82.286%
2025-06-18	30.0000	30.0000	30.0000	30.0000	-2.280%	10	653	-82.433%
2025-06-17	29.9000	31.1500	29.9000	30.7000	+4.068%	16	653	-82.834%
2025-06-16	29.5000	29.5000	29.5000	29.5000	-0.740%	1	653	-82.136%
2025-06-13	29.7800	29.7800	29.7200	29.7200	-0.966%	26	653	-82.268%
2025-06-12	29.9500	30.0100	29.9500	30.0100	-1.832%	2	653	-82.439%
2025-06-11	30.3800	30.5700	30.3800	30.5700	+0.230%	2	651	-82.761%
2025-06-10	31.1000	31.1000	30.5000	30.5000	-3.937%	3	649	-82.721%
2025-06-09	34.9500	34.9500	31.7500	31.7500	-1.336%	3	648	-83.402%
2025-06-06	33.0000	33.0000	32.1800	32.1800	-10.087%	12	647	-83.623%
2025-06-05	30.5000	35.7900	30.5000	35.7900	+22.568%	11	645	-85.275%
2025-06-04	29.2000	29.2000	29.2000	29.2000	+4.286%	1	647	-81.952%
2025-06-02	28.6000	28.6000	28.0000	28.0000	-0.533%	46	647	-81.179%
2025-05-30	28.2000	28.2000	28.1000	28.1500	+4.803%	32	632	-81.279%
2025-05-29	26.8600	26.8600	26.8600	26.8600	-0.519%	2	632	-80.380%
2025-05-28	27.0000	27.0000	27.0000	27.0000	-2.738%	23	632	-80.481%
2025-05-27	27.7200	27.7600	27.7200	27.7600	-2.528%	10	632	-81.016%
2025-05-23	28.4800	28.4800	28.4800	28.4800	+0.282%	20	627	-81.496%
2025-05-22	28.4000	28.4000	28.4000	28.4000	+1.792%	1	627	-81.444%
2025-05-21	28.1600	28.1600	27.9000	27.9000	-1.657%	13	628	-81.111%
2025-05-20	28.3700	28.3700	28.3700	28.3700	+1.685%	23	628	-81.424%
2025-05-16	28.3800	28.3800	27.9000	27.9000	-2.957%	96	628	-81.111%
2025-05-14	28.7500	28.7500	28.7500	28.7500	-1.877%	1	648	-81.670%
2025-05-13	29.7200	29.8000	29.3000	29.3000	-4.560%	21	649	-82.014%
2025-05-12	31.3500	31.3500	30.7000	30.7000	-7.780%	37	639	-82.834%
2025-05-09	33.5000	33.5000	33.2900	33.2900	-3.001%	28	635	-84.169%
2025-05-08	33.9000	34.3200	33.9000	34.3200	-3.731%	38	646	-84.645%
2025-05-07	35.6500	35.6500	35.6500	35.6500	-1.000%	1	645	-85.217%
2025-05-06	36.0100	36.0100	36.0100	36.0100	-0.881%	1	645	-85.365%
2025-05-05	36.2000	36.3300	36.2000	36.3300	+3.504%	3	645	-85.494%
2025-05-02	35.4000	35.4000	34.4900	35.1000	-2.662%	66	644	-84.986%
2025-05-01	36.1100	36.1100	35.2800	36.0600	-3.583%	8	642	-85.385%
2025-04-30	38.1000	38.2500	37.0500	37.4000	+2.466%	291	643	-85.909%
2025-04-29	36.5000	36.5000	36.5000	36.5000	+2.528%	1	847	-85.562%
2025-04-28	36.8500	37.3000	35.6000	35.6000	-0.614%	65	846	-85.197%
2025-04-25	38.0500	38.0500	35.8200	35.8200	-9.545%	108	898	-85.288%
2025-04-24	39.6000	39.6000	39.6000	39.6000	-2.343%	1	925	-86.692%
2025-04-23	40.5500	40.7500	40.4700	40.5500	-8.692%	32	925	-87.004%
2025-04-22	44.5000	44.5000	44.4100	44.4100	-7.014%	3	946	-88.133%
2025-04-21	47.8400	47.8400	47.3300	47.7600	+8.545%	48	946	-88.966%
2025-04-16	44.0000	44.0000	44.0000	44.0000	+3.896%	1	917	-88.023%
2025-04-15	42.3500	42.3500	42.3500	42.3500	-1.512%	1	917	-87.556%
2025-04-14	43.0000	43.0000	43.0000	43.0000	-6.114%	5	917	-87.744%
2025-04-10	44.2000	47.7500	44.2000	45.8000	+8.249%	917	917	-88.493%
2025-04-09	50.6700	52.1500	42.3100	42.3100	-21.063%	34	168	-87.544%
2025-04-08	46.6800	53.6500	46.3100	53.6000	+7.782%	162	163	-90.168%
2025-04-07	55.1900	55.1900	49.7300	49.7300	+3.907%	28	41	-89.403%
2025-04-04	46.2100	48.2000	45.8000	47.8600	+19.680%	20	13	-88.989%
2025-04-02	39.5000	39.9900	39.5000	39.9900	0.000%	6	6	-86.822%