Dark

TSLA20271217P185
TSLA Dec 17 2027 185.00 Put (TSLA271217P00185000)
option OPRA

EOD

Sep 21, 2026

6.38-9.504%(-0.67)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	6.3800	6.3800	6.3800	6.3800	-9.504%	5	629	0.000%
2026-09-16	7.2500	7.2500	7.0500	7.0500	-4.082%	8	629	-9.504%
2026-09-15	7.3500	7.3500	7.3200	7.3500	+6.522%	100	625	-13.197%
2026-09-08	6.9000	6.9000	6.9000	6.9000	-6.757%	1	556	-7.536%
2026-09-04	7.4000	7.4000	7.4000	7.4000	+11.614%	1	554	-13.784%
2026-09-03	6.6300	6.6300	6.6300	6.6300	-15.000%	5	554	-3.771%
2026-08-31	7.8000	7.8000	7.8000	7.8000	-8.235%	10	561	-18.205%
2026-08-24	8.5000	8.5000	8.5000	8.5000	-11.917%	1	561	-24.941%
2026-08-20	9.6500	9.6500	9.6500	9.6500	+3.209%	1	562	-33.886%
2026-08-17	9.6500	9.6500	9.3000	9.3500	-2.604%	14	561	-31.765%
2026-08-14	9.6000	9.6000	9.6000	9.6000	-0.415%	1	550	-33.542%
2026-08-13	9.6400	9.6400	9.6400	9.6400	-8.190%	1	550	-33.817%
2026-08-12	10.5000	10.5000	10.5000	10.5000	-3.670%	1	550	-39.238%
2026-08-10	10.9000	10.9000	10.9000	10.9000	-22.968%	1	550	-41.468%
2026-07-30	14.2500	14.2500	14.1500	14.1500	-0.980%	8	550	-54.912%
2026-07-28	14.3500	14.3500	14.2900	14.2900	-1.448%	6	550	-55.353%
2026-07-27	13.7000	14.5000	13.7000	14.5000	+4.317%	9	551	-56.000%
2026-07-24	13.9000	13.9000	13.9000	13.9000	+51.087%	6	553	-54.101%
2026-07-06	9.3700	9.3700	9.2000	9.2000	-10.680%	2	553	-30.652%
2026-07-02	10.3000	10.3000	10.3000	10.3000	+1.678%	1	554	-38.058%
2026-06-29	10.1300	10.1300	10.1300	10.1300	-12.522%	1	554	-37.019%
2026-06-24	11.5800	11.5800	11.5800	11.5800	+14.995%	1	554	-44.905%
2026-06-22	10.0700	10.0700	10.0700	10.0700	-6.932%	2	554	-36.643%
2026-06-17	10.8200	10.8200	10.8200	10.8200	+0.651%	4	554	-41.035%
2026-06-15	10.7500	10.7500	10.7500	10.7500	-15.686%	2	554	-40.651%
2026-06-10	12.8000	12.8000	12.7000	12.7500	+25.000%	6	554	-49.961%
2026-05-29	10.2000	10.2000	10.2000	10.2000	-10.369%	1	554	-37.451%
2026-05-19	11.3800	11.3800	11.3800	11.3800	+12.118%	1	555	-43.937%
2026-05-11	10.2000	10.2000	10.1500	10.1500	+1.500%	3	554	-37.143%
2026-05-08	10.0000	10.0000	10.0000	10.0000	-10.714%	1	555	-36.200%
2026-05-05	11.2000	11.2000	11.2000	11.2000	-14.634%	1	555	-43.036%
2026-04-23	13.1200	13.1200	13.1200	13.1200	+2.821%	1	555	-51.372%
2026-04-22	12.7600	12.7600	12.7600	12.7600	-0.932%	1	556	-50.000%
2026-04-15	13.0600	13.0600	12.8800	12.8800	-6.667%	2	555	-50.466%
2026-04-14	13.8500	13.8600	13.8000	13.8000	-8.911%	4	555	-53.768%
2026-04-13	15.1500	15.1500	15.1500	15.1500	-8.015%	150	553	-57.888%
2026-04-06	16.0500	16.4700	16.0500	16.4700	+16.396%	2	403	-61.263%
2026-03-19	14.1500	14.1500	14.1500	14.1500	+4.815%	1	404	-54.912%
2026-03-17	13.5000	13.5000	13.5000	13.5000	-1.099%	5	403	-52.741%
2026-03-16	13.6500	13.6500	13.6500	13.6500	+4.198%	1	403	-53.260%
2026-03-05	13.1000	13.1000	13.1000	13.1000	-4.588%	100	404	-51.298%
2026-03-02	13.7300	13.7300	13.7300	13.7300	+2.846%	2	304	-53.532%
2026-02-25	13.3500	13.3500	13.3500	13.3500	-12.459%	7	297	-52.210%
2026-02-06	15.2500	15.2500	15.2500	15.2500	-0.327%	3	297	-58.164%
2026-02-05	15.3000	15.3000	15.3000	15.3000	0.000%	1	300	-58.301%
2026-02-04	15.3000	15.3000	15.3000	15.3000	+9.286%	1	301	-58.301%
2026-01-28	14.0000	14.0000	14.0000	14.0000	-0.356%	5	309	-54.429%
2026-01-26	14.0500	14.0500	14.0500	14.0500	+3.157%	1	304	-54.591%
2026-01-22	13.6200	13.6200	13.6200	13.6200	+0.147%	66	304	-53.157%
2026-01-21	13.6000	13.6000	13.6000	13.6000	-15.423%	1	339	-53.088%
2026-01-05	16.0800	16.0800	16.0800	16.0800	-1.350%	1	338	-60.323%
2025-12-30	16.3000	16.3000	16.3000	16.3000	+1.558%	1	339	-60.859%
2025-12-29	16.0500	16.0500	16.0500	16.0500	+3.682%	1	339	-60.249%
2025-12-26	15.5100	15.5100	15.4400	15.4800	-4.972%	4	339	-58.786%
2025-12-18	16.4000	16.4000	16.2900	16.2900	+0.246%	40	337	-60.835%
2025-12-15	16.2500	16.2500	16.2500	16.2500	-2.461%	2	377	-60.738%
2025-12-10	16.6600	16.6600	16.6600	16.6600	-3.140%	10	379	-61.705%
2025-12-05	17.2500	17.3000	17.2000	17.2000	-1.714%	32	379	-62.907%
2025-12-04	17.5000	17.5000	17.5000	17.5000	-9.840%	5	391	-63.543%
2025-11-26	19.4100	19.4100	19.4100	19.4100	-5.317%	1	385	-67.130%
2025-11-25	20.5000	20.5000	20.5000	20.5000	+2.398%	1	385	-68.878%
2025-11-24	20.0200	20.0200	20.0200	20.0200	-7.315%	5	384	-68.132%
2025-11-20	21.6000	21.6000	21.6000	21.6000	+5.109%	3	379	-70.463%
2025-11-19	20.5500	20.5500	20.5500	20.5500	-1.297%	1	379	-68.954%
2025-11-17	20.7900	20.8200	20.7900	20.8200	+4.466%	5	379	-69.356%
2025-11-13	19.9300	19.9300	19.9300	19.9300	+4.895%	1	380	-67.988%
2025-11-11	19.0000	19.0000	19.0000	19.0000	-1.860%	1	381	-66.421%
2025-11-10	19.3600	19.3600	19.3600	19.3600	-8.116%	10	381	-67.045%
2025-11-07	21.0000	21.0700	21.0000	21.0700	+24.087%	11	381	-69.720%
2025-10-28	17.0500	17.0500	16.9800	16.9800	-9.198%	8	370	-62.426%
2025-10-23	18.7000	18.8000	18.7000	18.7000	-1.631%	12	368	-65.882%
2025-10-17	18.8000	19.0100	18.8000	19.0100	-4.087%	2	365	-66.439%
2025-10-13	19.8200	19.8200	19.8200	19.8200	+4.261%	1	365	-67.810%
2025-10-03	18.7800	19.0100	18.7800	19.0100	+9.884%	4	365	-66.439%
2025-10-01	17.1500	17.3000	17.1500	17.3000	-1.705%	2	365	-63.121%
2025-09-30	17.7500	17.7500	17.6000	17.6000	-0.845%	2	365	-63.750%
2025-09-26	17.7500	17.7500	17.7500	17.7500	-2.204%	1	365	-64.056%
2025-09-25	18.1500	18.1500	18.1500	18.1500	+4.310%	1	366	-64.848%
2025-09-24	17.4000	17.4000	17.4000	17.4000	-1.136%	1	366	-63.333%
2025-09-23	17.6800	17.6800	17.6000	17.6000	+1.734%	38	367	-63.750%
2025-09-22	17.2500	17.3500	17.1200	17.3000	-3.298%	10	405	-63.121%
2025-09-19	17.9700	17.9700	17.8900	17.8900	-0.611%	20	406	-64.338%
2025-09-18	18.0000	18.0000	18.0000	18.0000	0.000%	1	402	-64.556%
2025-09-16	18.0000	18.0000	18.0000	18.0000	-2.174%	1	402	-64.556%
2025-09-15	18.4800	18.6000	18.3700	18.4000	-6.122%	84	402	-65.326%
2025-09-12	20.0000	20.0000	19.5000	19.6000	-6.444%	6	352	-67.449%
2025-09-11	21.5400	21.5700	20.8500	20.9500	-3.144%	37	352	-69.547%
2025-09-10	21.7300	21.7300	21.6200	21.6300	-5.546%	36	356	-70.504%
2025-09-08	22.9000	22.9000	22.9000	22.9000	+0.659%	1	355	-72.140%
2025-09-05	22.2000	22.7500	22.0000	22.7500	-1.897%	12	356	-71.956%
2025-09-04	23.1900	23.1900	23.1900	23.1900	+0.826%	1	351	-72.488%
2025-08-28	23.0000	23.0000	23.0000	23.0000	+1.905%	1	352	-72.261%
2025-08-27	22.8200	22.8200	22.5700	22.5700	-2.547%	2	351	-71.732%
2025-08-25	23.1600	23.1600	23.1600	23.1600	-3.096%	1	352	-72.453%
2025-08-22	24.0500	24.0500	23.9000	23.9000	-4.970%	2	351	-73.305%
2025-08-21	25.1500	25.1500	25.1500	25.1500	0.000%	1	351	-74.632%
2025-08-20	25.3500	25.3500	25.1500	25.1500	+6.976%	6	350	-74.632%
2025-08-19	23.5300	23.5300	23.5100	23.5100	-3.884%	4	349	-72.863%
2025-08-15	24.4600	24.4600	24.4600	24.4600	+0.908%	1	353	-73.917%
2025-08-14	24.1000	24.5100	24.1000	24.2400	+1.849%	5	353	-73.680%
2025-08-13	23.8700	23.8700	23.8000	23.8000	-4.456%	2	351	-73.193%
2025-08-12	24.3000	24.9100	24.3000	24.9100	+1.673%	3	350	-74.388%
2025-08-11	24.4600	24.5000	24.1500	24.5000	-2.196%	44	348	-73.959%
2025-08-08	24.6700	25.0500	24.6700	25.0500	-5.579%	3	316	-74.531%
2025-08-05	26.4600	26.5300	26.4600	26.5300	-0.075%	3	317	-75.952%
2025-08-04	26.5500	26.5500	26.5500	26.5500	+0.759%	5	315	-75.970%
2025-07-31	25.1000	26.3500	25.1000	26.3500	+4.356%	10	320	-75.787%
2025-07-30	25.4100	25.6100	25.2500	25.2500	+0.960%	3	330	-74.733%
2025-07-29	25.1200	25.1200	25.0100	25.0100	+0.887%	15	329	-74.490%
2025-07-28	25.0000	25.0000	24.7900	24.7900	-3.541%	2	319	-74.264%
2025-07-25	25.8000	25.8800	25.3200	25.7000	-3.925%	4	317	-75.175%
2025-07-24	28.0400	28.0400	26.7500	26.7500	+4.902%	3	317	-76.150%
2025-07-23	25.5000	25.5000	25.5000	25.5000	-0.196%	10	316	-74.980%
2025-07-22	25.7000	25.7000	25.5500	25.5500	-1.919%	7	316	-75.029%
2025-07-21	26.0500	26.0500	26.0500	26.0500	-3.411%	1	317	-75.509%
2025-07-17	26.7500	26.9700	26.7500	26.9700	-1.028%	5	317	-76.344%
2025-07-16	27.2500	27.2500	27.2500	27.2500	-1.089%	2	317	-76.587%
2025-07-14	27.5500	27.5500	27.5500	27.5500	-0.542%	2	319	-76.842%
2025-07-10	27.6800	27.7000	27.6800	27.7000	-2.977%	22	321	-76.968%
2025-07-09	29.6500	29.6500	28.4000	28.5500	-3.089%	45	328	-77.653%
2025-07-08	30.1000	30.1000	29.3000	29.4600	-5.425%	10	305	-78.344%
2025-07-07	31.6500	31.6500	31.1500	31.1500	+3.833%	62	297	-79.518%
2025-07-03	30.0000	30.0000	30.0000	30.0000	+0.100%	1	262	-78.733%
2025-07-02	30.0000	30.1000	29.9700	29.9700	-5.308%	10	262	-78.712%
2025-07-01	31.4000	31.6500	31.4000	31.6500	+0.317%	2	267	-79.842%
2025-06-25	32.2500	32.2500	31.5000	31.5500	+4.643%	8	266	-79.778%
2025-06-24	30.0700	30.2000	30.0700	30.1500	-4.950%	5	260	-78.839%
2025-06-23	31.7200	31.7200	31.7200	31.7200	-9.501%	1	261	-79.887%
2025-06-13	35.0500	35.0500	35.0500	35.0500	+2.097%	2	261	-81.797%
2025-06-12	34.3300	34.3300	34.3300	34.3300	+2.631%	15	261	-81.416%
2025-06-11	33.4500	33.4500	33.4500	33.4500	-7.775%	1	252	-80.927%
2025-06-09	37.3500	37.3500	36.2700	36.2700	-2.631%	39	252	-82.410%
2025-06-06	37.7500	37.7500	37.2500	37.2500	-5.433%	38	219	-82.872%
2025-06-05	34.2000	42.0000	34.2000	39.3900	+27.065%	14	236	-83.803%
2025-05-30	31.5500	31.7000	31.0000	31.0000	+1.307%	78	229	-79.419%
2025-05-29	29.9000	30.6000	29.9000	30.6000	+0.262%	13	206	-79.150%
2025-05-27	30.2700	30.6500	30.2700	30.5200	-4.625%	30	206	-79.096%
2025-05-23	32.0000	32.0000	32.0000	32.0000	-1.690%	2	203	-80.063%
2025-05-21	31.5800	32.5500	30.9500	32.5500	+4.427%	36	203	-80.399%
2025-05-20	31.2500	32.0000	31.0000	31.1700	-0.384%	43	187	-79.532%
2025-05-16	31.5500	31.7000	31.2900	31.2900	-2.523%	50	159	-79.610%
2025-05-15	32.1000	32.1000	32.1000	32.1000	-1.231%	2	161	-80.125%
2025-05-14	32.4300	32.5000	32.4300	32.5000	-2.607%	4	159	-80.369%
2025-05-13	33.3700	33.3700	33.3700	33.3700	-3.022%	1	155	-80.881%
2025-05-12	34.9000	35.1800	34.4100	34.4100	-8.117%	6	156	-81.459%
2025-05-09	37.2100	37.4900	37.2100	37.4500	-1.680%	54	157	-82.964%
2025-05-08	38.0900	38.0900	38.0900	38.0900	-4.417%	23	176	-83.250%
2025-05-07	39.8500	39.8500	39.8500	39.8500	+2.706%	2	153	-83.990%
2025-05-02	39.4000	39.4000	38.7500	38.8000	-3.435%	12	155	-83.557%
2025-05-01	40.1800	40.1800	40.1800	40.1800	-4.447%	5	155	-84.121%
2025-04-30	42.3000	42.3000	42.0500	42.0500	+4.994%	2	155	-84.828%
2025-04-29	40.2000	40.2000	40.0300	40.0500	+0.628%	3	155	-84.070%
2025-04-28	39.3800	41.8000	38.7000	39.8000	-1.118%	131	156	-83.970%
2025-04-25	42.3500	42.3500	40.0000	40.2500	-10.096%	50	213	-84.149%
2025-04-24	45.2100	45.2200	44.7700	44.7700	-1.820%	3	207	-85.749%
2025-04-23	45.3500	45.6000	45.0900	45.6000	-7.374%	20	209	-86.009%
2025-04-22	50.9500	50.9500	49.2300	49.2300	-4.778%	6	211	-87.040%
2025-04-21	52.7000	52.7000	51.7000	51.7000	+4.656%	2	207	-87.660%
2025-04-17	49.4000	49.4000	49.4000	49.4000	+3.956%	79	148	-87.085%
2025-04-15	47.2400	47.5200	47.2400	47.5200	-3.942%	6	148	-86.574%
2025-04-14	46.7600	49.4700	46.7600	49.4700	-3.057%	8	142	-87.103%
2025-04-11	51.0300	51.0300	51.0300	51.0300	+1.653%	8	141	-87.498%
2025-04-10	49.6600	52.8000	49.6600	50.2000	+7.679%	102	137	-87.291%
2025-04-09	55.8200	56.6800	46.6200	46.6200	-15.543%	13	47	-86.315%
2025-04-08	50.8500	55.2000	50.8500	55.2000	+0.914%	8	39	-88.442%
2025-04-07	59.6800	59.6800	54.4800	54.7000	+3.364%	32	34	-88.336%
2025-04-04	52.1800	53.5000	52.0000	52.9200	+19.918%	24	36	-87.944%
2025-04-02	44.3500	44.3500	44.1300	44.1300	0.000%	27	27	-85.543%