Dark

TSLA20271217P190
TSLA Dec 17 2027 190.00 Put (TSLA271217P00190000)
option OPRA

EOD

Jul 31, 2026

15.30-0.971%(-0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	15.3000	15.3000	15.3000	15.3000	-0.971%	1	1,784	0.000%
2026-07-30	15.6500	15.6500	15.4300	15.4500	-7.207%	15	1,784	-0.971%
2026-07-29	15.6100	16.6500	15.6100	16.6500	+5.047%	4	1,784	-8.108%
2026-07-28	15.8500	15.8500	15.8500	15.8500	+0.635%	1	1,783	-3.470%
2026-07-27	15.6000	15.7500	15.6000	15.7500	+0.962%	15	1,783	-2.857%
2026-07-24	14.8000	15.6000	14.8000	15.6000	+11.429%	8	1,783	-1.923%
2026-07-23	12.6500	14.1000	12.6500	14.0000	+39.303%	354	1,782	+9.286%
2026-07-22	10.0000	10.0500	10.0000	10.0500	-1.951%	2	1,499	+52.239%
2026-07-21	10.2500	10.2500	10.2500	10.2500	-2.101%	1	1,499	+49.268%
2026-07-20	10.3200	10.4700	10.3200	10.4700	+0.191%	2	1,499	+46.132%
2026-07-09	10.4500	10.4500	10.4500	10.4500	+2.451%	1	1,499	+46.411%
2026-07-07	9.9500	10.2800	9.9500	10.2000	+4.082%	3	1,499	+50.000%
2026-07-06	9.8000	9.8000	9.8000	9.8000	-12.108%	1	1,500	+56.122%
2026-07-02	10.0000	11.1500	10.0000	11.1500	+17.368%	2	1,500	+37.220%
2026-07-01	9.5000	9.5000	9.5000	9.5000	-19.492%	3	1,500	+61.053%
2026-06-26	11.8000	11.8000	11.8000	11.8000	-4.143%	1	1,497	+29.661%
2026-06-25	12.3100	12.3100	12.3100	12.3100	+0.902%	1	1,497	+24.289%
2026-06-23	12.2000	12.2000	12.2000	12.2000	+5.903%	1	1,497	+25.410%
2026-06-18	11.5300	11.5300	11.5200	11.5200	+1.947%	3	1,496	+32.813%
2026-06-17	11.4000	11.4000	11.3000	11.3000	-1.739%	2	1,496	+35.398%
2026-06-16	11.5000	11.5000	11.5000	11.5000	-1.033%	1	1,496	+33.043%
2026-06-15	11.6200	11.6200	11.6200	11.6200	-8.863%	2	1,497	+31.670%
2026-06-12	12.7500	12.7500	12.7500	12.7500	-0.778%	1	1,497	+20.000%
2026-06-11	12.8500	12.8500	12.8500	12.8500	-5.792%	2	1,497	+19.066%
2026-06-10	13.5400	13.7000	13.5400	13.6400	+4.122%	7	1,495	+12.170%
2026-06-09	13.1000	13.1000	13.1000	13.1000	+9.623%	1	1,496	+16.794%
2026-06-08	11.9500	11.9500	11.9500	11.9500	-9.125%	1	1,497	+28.033%
2026-06-05	12.8000	13.1500	12.8000	13.1500	+17.411%	9	1,497	+16.350%
2026-06-01	11.0000	11.2000	11.0000	11.2000	+4.673%	6	1,497	+36.607%
2026-05-29	10.7000	10.7000	10.7000	10.7000	-0.465%	1	1,492	+42.991%
2026-05-28	10.7500	10.7500	10.7500	10.7500	-2.184%	1	1,493	+42.326%
2026-05-22	10.9900	10.9900	10.9900	10.9900	-2.050%	2	1,493	+39.217%
2026-05-21	11.2500	11.2500	11.2200	11.2200	-7.957%	2	1,491	+36.364%
2026-05-19	11.8000	12.3300	11.7800	12.1900	+4.010%	48	1,491	+25.513%
2026-05-18	11.1800	11.7200	11.1800	11.7200	+6.545%	87	1,491	+30.546%
2026-05-15	11.0000	11.0000	11.0000	11.0000	+1.196%	2	1,491	+39.091%
2026-05-14	10.8700	10.8700	10.8700	10.8700	-5.724%	1	1,404	+40.754%
2026-05-12	11.0200	11.5300	11.0000	11.5300	+6.562%	76	1,404	+32.697%
2026-05-11	11.0500	11.0500	10.8200	10.8200	-3.993%	9	1,404	+41.405%
2026-05-07	11.0500	11.2700	11.0500	11.2700	-1.744%	4	1,387	+35.759%
2026-05-06	11.5000	11.5000	11.4700	11.4700	-4.417%	2	1,386	+33.391%
2026-05-05	12.0000	12.0000	12.0000	12.0000	-1.235%	1	1,387	+27.500%
2026-05-01	12.2000	12.2000	12.1500	12.1500	-5.447%	4	1,387	+25.926%
2026-04-30	12.8500	12.8500	12.8500	12.8500	-1.154%	1	1,387	+19.066%
2026-04-29	13.1000	13.1000	13.0000	13.0000	-2.985%	15	1,386	+17.692%
2026-04-23	14.1000	14.1000	13.4000	13.4000	-2.545%	3	1,396	+14.179%
2026-04-20	13.6000	13.7500	13.6000	13.7500	+1.852%	2	1,397	+11.273%
2026-04-15	14.2000	14.2000	13.5000	13.5000	-8.784%	7	1,398	+13.333%
2026-04-14	14.8000	14.8000	14.8000	14.8000	-10.030%	2	1,403	+3.378%
2026-04-10	16.5000	16.5000	16.4500	16.4500	-4.026%	2	1,403	-6.991%
2026-04-09	17.1400	17.1400	17.1400	17.1400	-3.708%	1	1,404	-10.735%
2026-04-08	18.0000	18.0000	17.8000	17.8000	-5.520%	2	1,403	-14.045%
2026-04-07	18.8400	18.8400	18.8400	18.8400	+13.494%	1	1,401	-18.790%
2026-04-02	16.6000	16.6000	16.6000	16.6000	+5.732%	3	1,400	-7.831%
2026-03-26	15.6000	15.7000	15.6000	15.7000	-5.365%	4	1,400	-2.548%
2026-03-20	16.0000	16.5900	16.0000	16.5900	+10.233%	16	1,396	-7.776%
2026-03-19	15.0500	15.0500	15.0500	15.0500	+4.514%	1	1,380	+1.661%
2026-03-17	14.4000	14.4000	14.4000	14.4000	-3.030%	1	1,379	+6.250%
2026-03-16	14.8500	14.8500	14.8500	14.8500	-3.571%	2	1,379	+3.030%
2026-03-13	15.4000	15.4000	15.4000	15.4000	-0.324%	1	1,380	-0.649%
2026-03-09	15.4500	15.4500	15.4500	15.4500	-4.630%	3	1,380	-0.971%
2026-03-03	16.2000	16.2000	16.2000	16.2000	+9.756%	1	1,381	-5.556%
2026-03-02	14.7600	14.7600	14.7600	14.7600	-1.006%	1	1,381	+3.659%
2026-02-27	14.9100	14.9100	14.9100	14.9100	+5.000%	1	1,380	+2.616%
2026-02-25	14.2000	14.2000	14.2000	14.2000	-1.389%	5	1,374	+7.746%
2026-02-24	14.4000	14.4000	14.4000	14.4000	+0.699%	1	1,374	+6.250%
2026-02-20	14.3000	14.3000	14.3000	14.3000	-1.920%	1	1,374	+6.993%
2026-02-19	14.5800	14.5800	14.5800	14.5800	-0.478%	1	1,374	+4.938%
2026-02-18	14.6500	14.6500	14.6500	14.6500	-3.300%	1	1,373	+4.437%
2026-02-17	15.1500	15.1500	15.1500	15.1500	+4.483%	1	1,372	+0.990%
2026-02-11	14.5000	14.5000	14.5000	14.5000	-1.024%	1	1,372	+5.517%
2026-02-09	14.7500	14.7500	14.6400	14.6500	-2.333%	514	1,372	+4.437%
2026-02-06	15.1100	15.1100	14.9500	15.0000	-7.862%	4	1,119	+2.000%
2026-02-05	16.2800	16.2800	16.2800	16.2800	+4.026%	1	1,120	-6.020%
2026-02-04	15.6500	15.6500	15.6500	15.6500	+6.102%	1	1,119	-2.236%
2026-02-03	14.7500	14.7500	14.7500	14.7500	-2.833%	1	1,120	+3.729%
2026-01-29	14.8000	15.2100	14.8000	15.1800	+2.291%	38	1,120	+0.791%
2026-01-27	15.1000	15.1000	14.8400	14.8400	-1.657%	6	1,120	+3.100%
2026-01-26	15.0900	15.0900	15.0900	15.0900	-5.629%	1	1,120	+1.392%
2026-01-09	15.9900	15.9900	15.9900	15.9900	-5.830%	1	1,119	-4.315%
2026-01-05	17.3400	17.3400	16.9800	16.9800	-2.414%	104	1,119	-9.894%
2026-01-02	17.2500	17.4500	17.2500	17.4000	0.000%	101	1,117	-12.069%
2025-12-30	17.2500	17.4000	17.2500	17.4000	+6.422%	39	1,117	-12.069%
2025-12-26	16.3800	16.3800	16.3500	16.3500	-0.305%	4	1,103	-6.422%
2025-12-23	16.4000	16.4000	16.4000	16.4000	-5.639%	5	1,103	-6.707%
2025-12-19	17.3800	17.3800	17.3800	17.3800	-0.686%	1	1,104	-11.968%
2025-12-16	17.5000	17.5000	17.5000	17.5000	+0.287%	1	1,104	-12.571%
2025-12-15	17.4500	17.4500	17.4500	17.4500	0.000%	1	1,104	-12.321%
2025-12-12	17.4500	17.4500	17.4500	17.4500	-3.591%	11	1,103	-12.321%
2025-12-11	18.1000	18.1000	18.1000	18.1000	-0.822%	1	1,104	-15.470%
2025-12-05	18.2500	18.2500	18.2500	18.2500	-1.405%	2	1,104	-16.164%
2025-12-03	18.5200	18.5200	18.5100	18.5100	-5.754%	2	1,103	-17.342%
2025-11-28	19.6400	19.6400	19.6400	19.6400	-14.868%	1	1,105	-22.098%
2025-11-21	23.7700	23.9000	23.0700	23.0700	+4.864%	4	1,106	-33.680%
2025-11-20	22.0000	22.0000	22.0000	22.0000	-0.542%	100	1,107	-30.455%
2025-11-18	22.7600	22.7600	22.1200	22.1200	+4.983%	2	1,207	-30.832%
2025-11-13	21.0700	21.0700	21.0700	21.0700	+5.986%	2	1,208	-27.385%
2025-11-12	19.8800	19.8800	19.8800	19.8800	-0.848%	1	1,206	-23.038%
2025-11-11	20.0500	20.0500	20.0500	20.0500	+0.250%	1	1,206	-23.691%
2025-11-10	20.0000	20.0000	20.0000	20.0000	0.000%	1	1,205	-23.500%
2025-11-05	20.0000	20.0000	20.0000	20.0000	+5.820%	1	1,206	-23.500%
2025-10-31	19.0000	19.0000	18.9000	18.9000	+2.997%	16	1,207	-19.048%
2025-10-29	18.3500	18.3500	18.3500	18.3500	+2.801%	1	1,207	-16.621%
2025-10-27	18.3000	18.3000	17.7200	17.8500	-6.691%	57	1,208	-14.286%
2025-10-24	18.5500	19.1300	18.4500	19.1300	-3.869%	112	1,208	-20.021%
2025-10-23	19.8500	19.9000	19.8000	19.9000	+5.291%	12	1,102	-23.116%
2025-10-21	18.9500	19.0000	18.9000	18.9000	-8.029%	34	1,106	-19.048%
2025-10-16	19.9500	20.5500	19.9500	20.5500	+2.904%	5	1,074	-25.547%
2025-10-14	19.9700	19.9700	19.9700	19.9700	+0.352%	1	1,069	-23.385%
2025-10-13	19.8900	19.9000	19.8900	19.9000	+5.851%	28	1,069	-23.116%
2025-10-10	18.8000	18.8000	18.8000	18.8000	-3.342%	7	1,083	-18.617%
2025-10-09	19.4800	19.4800	19.4500	19.4500	+1.302%	18	1,085	-21.337%
2025-10-08	19.4100	19.4100	19.2000	19.2000	-5.372%	4	1,088	-20.313%
2025-10-03	19.8700	20.2900	19.8700	20.2900	+10.272%	3	1,089	-24.593%
2025-10-02	18.4000	18.4000	18.4000	18.4000	+1.099%	350	1,092	-16.848%
2025-10-01	18.4000	18.4000	18.2000	18.2000	-2.830%	5	742	-15.934%
2025-09-30	18.9500	19.1000	18.7300	18.7300	-3.454%	505	747	-18.313%
2025-09-25	19.0000	19.4000	19.0000	19.4000	+5.149%	2	625	-21.134%
2025-09-24	18.4500	18.4500	18.4500	18.4500	-1.600%	1	627	-17.073%
2025-09-23	18.8000	18.8000	18.6600	18.7500	+3.192%	7	627	-18.400%
2025-09-22	18.5000	18.5000	18.1700	18.1700	-3.862%	3	632	-15.795%
2025-09-19	19.0000	19.0000	18.9000	18.9000	-3.176%	2	633	-19.048%
2025-09-18	19.1000	19.5200	19.1000	19.5200	+1.088%	3	634	-21.619%
2025-09-16	19.6000	19.6000	19.3000	19.3100	-3.257%	6	633	-20.766%
2025-09-15	19.4800	20.3000	19.4500	19.9600	-4.816%	24	636	-23.347%
2025-09-12	21.6000	21.6000	20.6100	20.9700	-5.327%	32	648	-27.039%
2025-09-11	22.9200	22.9200	22.1500	22.1500	-3.696%	28	651	-30.926%
2025-09-10	23.5000	23.5000	23.0000	23.0000	-4.762%	24	632	-33.478%
2025-09-05	23.5000	24.1500	23.5000	24.1500	-2.424%	5	651	-36.646%
2025-09-04	24.7500	24.7500	24.7500	24.7500	+2.020%	1	651	-38.182%
2025-09-03	24.7700	24.7700	24.2600	24.2600	-5.419%	3	650	-36.933%
2025-09-02	25.6500	25.6500	25.6500	25.6500	+1.584%	10	648	-40.351%
2025-08-29	25.0000	25.3000	25.0000	25.2500	+1.610%	7	631	-39.406%
2025-08-28	24.8500	24.8500	24.8500	24.8500	+2.601%	1	631	-38.431%
2025-08-27	24.5000	24.5000	24.2200	24.2200	-2.141%	2	631	-36.829%
2025-08-26	25.1000	25.1000	24.7000	24.7500	-0.602%	7	637	-38.182%
2025-08-25	24.9500	24.9500	24.7100	24.9000	-2.315%	4	637	-38.554%
2025-08-22	26.4000	26.4000	25.2000	25.4900	-5.417%	14	635	-39.976%
2025-08-21	26.9500	26.9500	26.9500	26.9500	-1.821%	1	631	-43.228%
2025-08-20	27.4500	27.4500	27.4500	27.4500	+8.929%	5	632	-44.262%
2025-08-19	25.2000	25.2000	25.2000	25.2000	-0.277%	1	632	-39.286%
2025-08-18	25.7300	25.7300	25.2700	25.2700	-2.808%	105	633	-39.454%
2025-08-15	25.4200	26.0000	25.4200	26.0000	+0.580%	31	673	-41.154%
2025-08-14	25.4500	26.0100	25.4500	25.8500	+3.194%	20	655	-40.812%
2025-08-13	25.0500	25.0500	25.0500	25.0500	-1.765%	2	646	-38.922%
2025-08-12	25.8000	25.8000	25.5000	25.5000	-0.778%	8	648	-40.000%
2025-08-11	25.9500	25.9500	25.5500	25.7000	-1.419%	35	645	-40.467%
2025-08-08	26.0000	26.0700	26.0000	26.0700	-3.337%	2	662	-41.312%
2025-08-07	26.9700	26.9700	26.9700	26.9700	-0.111%	6	663	-43.270%
2025-08-06	27.1400	27.2000	27.0000	27.0000	-4.255%	27	669	-43.333%
2025-08-05	28.2000	28.2000	28.2000	28.2000	-0.704%	7	662	-45.745%
2025-08-04	28.2000	28.4000	28.2000	28.4000	-3.072%	16	669	-46.127%
2025-08-01	29.6000	29.6000	29.3000	29.3000	+6.740%	9	661	-47.782%
2025-07-31	26.7500	27.5000	26.7500	27.4500	-0.363%	15	659	-44.262%
2025-07-30	26.6300	27.7000	26.6300	27.5500	+4.277%	104	674	-44.465%
2025-07-28	26.5000	26.5000	26.4200	26.4200	-3.046%	8	604	-42.089%
2025-07-25	26.9700	27.2500	26.9700	27.2500	-3.914%	2	603	-43.853%
2025-07-24	30.0000	30.0000	28.2200	28.3600	+4.727%	40	602	-46.051%
2025-07-23	27.0000	27.1500	27.0000	27.0800	-0.915%	4	596	-43.501%
2025-07-22	27.8000	28.0200	27.1400	27.3300	-2.218%	16	596	-44.018%
2025-07-21	27.8500	28.1000	27.8500	27.9500	-0.179%	44	594	-45.259%
2025-07-18	28.2000	28.2500	27.8500	28.0000	-3.114%	24	570	-45.357%
2025-07-17	28.5800	28.9000	28.5200	28.9000	0.000%	7	573	-47.059%
2025-07-16	28.7900	28.9500	28.7900	28.9000	-1.868%	14	577	-47.059%
2025-07-15	29.4500	29.4500	29.4500	29.4500	+0.822%	2	577	-48.048%
2025-07-14	29.2100	29.2100	29.2100	29.2100	+0.585%	1	577	-47.621%
2025-07-11	29.0400	29.0400	29.0400	29.0400	-0.138%	1	577	-47.314%
2025-07-10	29.5500	29.6700	28.8800	29.0800	-4.026%	8	578	-47.387%
2025-07-09	31.2500	31.2500	30.3000	30.3000	-2.853%	3	579	-49.505%
2025-07-08	31.3500	31.3500	31.1900	31.1900	-6.083%	7	577	-50.946%
2025-07-07	33.8500	33.8500	33.0000	33.2100	+2.817%	54	575	-53.930%
2025-07-02	32.3500	32.3500	32.2200	32.3000	-3.148%	18	522	-52.632%
2025-07-01	35.4600	35.4600	33.2900	33.3500	+4.056%	7	519	-54.123%
2025-06-30	31.9200	32.0500	31.8400	32.0500	-1.445%	18	518	-52.262%
2025-06-26	32.5200	32.5200	32.5200	32.5200	-3.041%	5	512	-52.952%
2025-06-25	33.2600	34.0500	33.2600	33.5400	+4.259%	23	507	-54.383%
2025-06-24	31.5000	32.1700	31.5000	32.1700	+0.594%	2	503	-52.440%
2025-06-23	31.9800	31.9800	31.9800	31.9800	-6.764%	2	502	-52.158%
2025-06-20	34.2500	34.4000	34.2500	34.3000	-4.190%	38	502	-55.394%
2025-06-17	35.6100	35.8000	35.5300	35.8000	+2.286%	7	498	-57.263%
2025-06-16	35.0000	35.0000	35.0000	35.0000	-0.285%	10	502	-56.286%
2025-06-13	35.1000	35.1000	35.1000	35.1000	-4.098%	2	502	-56.410%
2025-06-12	36.1800	36.6000	36.1800	36.6000	+1.808%	2	503	-58.197%
2025-06-11	36.0000	36.0000	35.9500	35.9500	-0.882%	22	504	-57.441%
2025-06-10	36.2500	36.2700	36.2500	36.2700	-8.177%	2	506	-57.816%
2025-06-09	39.8000	40.1000	39.5000	39.5000	+2.199%	6	506	-61.266%
2025-06-06	39.0100	39.0100	38.6500	38.6500	-11.919%	4	505	-60.414%
2025-06-05	36.0000	44.1500	36.0000	43.8800	+28.869%	7	505	-65.132%
2025-06-04	34.0500	34.0500	34.0500	34.0500	+2.283%	1	506	-55.066%
2025-06-02	33.9000	33.9000	33.2900	33.2900	+1.339%	6	506	-54.040%
2025-05-30	33.3000	33.3000	32.8500	32.8500	+3.075%	76	510	-53.425%
2025-05-28	32.4000	32.4000	31.8700	31.8700	-1.545%	2	506	-51.992%
2025-05-27	32.8500	32.8500	32.2500	32.3700	-3.947%	7	506	-52.734%
2025-05-23	33.8500	33.8500	33.7000	33.7000	-0.414%	4	507	-54.599%
2025-05-22	33.8400	33.8400	33.8400	33.8400	+1.408%	3	507	-54.787%
2025-05-21	33.3000	33.3700	33.3000	33.3700	-0.388%	12	504	-54.150%
2025-05-20	33.0800	33.8000	32.9000	33.5000	-1.500%	4	506	-54.328%
2025-05-19	34.4000	34.7600	34.0100	34.0100	+2.749%	6	507	-55.013%
2025-05-16	33.1500	33.7200	33.0000	33.1000	-2.216%	20	502	-53.776%
2025-05-15	34.2200	34.2200	33.8500	33.8500	+0.744%	4	497	-54.801%
2025-05-14	33.9700	34.0000	33.6000	33.6000	-3.918%	5	497	-54.464%
2025-05-13	35.3000	35.3000	34.9700	34.9700	-3.664%	3	498	-56.248%
2025-05-12	37.0000	37.0000	36.3000	36.3000	-6.875%	23	498	-57.851%
2025-05-09	40.6000	40.6000	38.9800	38.9800	-3.131%	14	477	-60.749%
2025-05-08	40.8800	40.8800	40.0000	40.2400	-5.027%	25	482	-61.978%
2025-05-07	42.6200	42.6200	42.3700	42.3700	-0.259%	2	505	-63.890%
2025-05-06	42.8100	42.8100	42.4800	42.4800	+1.749%	4	505	-63.983%
2025-05-05	42.1400	42.1400	41.7500	41.7500	+2.731%	3	502	-63.353%
2025-05-02	42.0300	42.0300	40.6400	40.6400	-4.399%	62	500	-62.352%
2025-05-01	42.5100	42.5100	42.5100	42.5100	-1.024%	1	478	-64.008%
2025-04-30	44.5700	44.5700	42.9500	42.9500	+0.609%	4	477	-64.377%
2025-04-29	42.3000	42.8500	42.1500	42.6900	+1.643%	15	475	-64.160%
2025-04-28	42.1000	42.3000	42.0000	42.0000	-0.592%	4	467	-63.571%
2025-04-25	44.4000	44.5500	42.2000	42.2500	-11.777%	576	466	-63.787%
2025-04-23	49.2300	49.2300	47.1000	47.8900	-6.373%	7	329	-68.052%
2025-04-22	51.1500	51.1500	51.1500	51.1500	-7.253%	5	325	-70.088%
2025-04-21	55.3700	55.3700	55.1500	55.1500	+6.058%	57	325	-72.257%
2025-04-17	52.0000	52.0000	52.0000	52.0000	+2.970%	1	270	-70.577%
2025-04-15	50.5000	50.5000	50.5000	50.5000	+0.618%	100	270	-69.703%
2025-04-14	50.3500	50.3500	50.1900	50.1900	-5.302%	2	170	-69.516%
2025-04-11	53.0000	53.0000	53.0000	53.0000	+1.203%	8	168	-71.132%
2025-04-10	51.5000	55.4000	51.5000	52.3700	+6.769%	135	164	-70.785%
2025-04-09	58.6000	58.8200	49.0500	49.0500	-20.785%	34	121	-68.807%
2025-04-08	53.2300	61.9200	53.2300	61.9200	+9.496%	26	95	-75.291%
2025-04-07	61.2100	61.5600	56.5500	56.5500	+2.949%	53	72	-72.944%
2025-04-04	53.8000	56.3500	53.8000	54.9300	+9.531%	36	20	-72.146%
2025-04-03	47.8000	50.1500	47.8000	50.1500	-0.673%	8	6	-69.492%
2025-04-02	50.4900	50.4900	50.4900	50.4900	0.000%	2	2	-69.697%