Dark

TSLA20271217P195
TSLA Dec 17 2027 195.00 Put (TSLA271217P00195000)
option OPRA

EOD

Sep 21, 2026

7.48-7.540%(-0.61)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	7.4300	7.6000	7.3800	7.4800	-7.540%	24	341	0.000%
2026-09-18	7.9100	8.2100	7.9100	8.0900	+0.747%	38	345	-7.540%
2026-09-17	8.1000	8.1000	8.0100	8.0300	-7.275%	12	353	-6.849%
2026-09-16	8.6500	8.7200	8.3800	8.6600	-1.029%	26	354	-13.626%
2026-09-15	8.7500	8.7500	8.7500	8.7500	-1.685%	7	358	-14.514%
2026-09-04	8.1000	8.9000	8.1000	8.9000	+10.559%	12	355	-15.955%
2026-09-03	8.3400	8.5500	8.0500	8.0500	-13.627%	9	355	-7.081%
2026-09-02	9.3200	9.3200	9.3200	9.3200	+1.858%	1	358	-19.742%
2026-09-01	9.1500	9.1500	9.1500	9.1500	-2.139%	1	359	-18.251%
2026-08-31	9.3500	9.3500	9.3500	9.3500	-4.103%	1	359	-20.000%
2026-08-28	9.7500	9.7500	9.7500	9.7500	-6.250%	1	359	-23.282%
2026-08-25	10.4000	10.4000	10.4000	10.4000	+3.483%	1	358	-28.077%
2026-08-24	10.0500	10.0500	10.0500	10.0500	-3.086%	1	357	-25.572%
2026-08-21	10.3500	10.3700	10.3500	10.3700	-9.035%	2	358	-27.869%
2026-08-20	11.4000	11.4000	11.4000	11.4000	+0.441%	1	358	-34.386%
2026-08-18	11.3500	11.3500	11.3500	11.3500	+1.339%	1	357	-34.097%
2026-08-17	11.2000	11.2000	11.2000	11.2000	-0.885%	1	358	-33.214%
2026-08-14	11.0000	11.4500	11.0000	11.3000	-7.905%	5	358	-33.805%
2026-08-12	12.2700	12.2700	12.2700	12.2700	-0.081%	1	358	-39.038%
2026-08-11	12.7300	12.7300	12.2800	12.2800	-4.287%	2	358	-39.088%
2026-08-10	12.9400	12.9400	12.8300	12.8300	-10.965%	3	359	-41.699%
2026-08-06	14.4100	14.4100	14.4100	14.4100	+0.069%	1	360	-48.092%
2026-08-04	14.8000	14.8000	14.4000	14.4000	-4.319%	3	360	-48.056%
2026-08-03	15.0600	15.0600	15.0500	15.0500	-12.296%	3	361	-50.299%
2026-07-29	17.0000	17.1600	17.0000	17.1600	+3.373%	5	362	-56.410%
2026-07-28	16.8500	16.8500	16.6000	16.6000	-1.190%	18	361	-54.940%
2026-07-27	16.8000	16.8000	16.8000	16.8000	+1.511%	9	361	-55.476%
2026-07-24	16.5500	16.5500	16.5500	16.5500	+10.333%	12	361	-54.804%
2026-07-23	14.2200	15.0000	14.2200	15.0000	+40.449%	3	361	-50.133%
2026-07-22	10.6800	10.6800	10.6800	10.6800	+1.714%	1	362	-29.963%
2026-07-15	10.5000	10.5000	10.5000	10.5000	-3.493%	1	361	-28.762%
2026-07-07	10.8800	10.8800	10.8800	10.8800	+3.128%	1	360	-31.250%
2026-07-02	10.5500	10.5500	10.5500	10.5500	-0.846%	1	360	-29.100%
2026-06-30	11.0300	11.0300	10.6400	10.6400	-13.496%	4	360	-29.699%
2026-06-26	12.3000	12.3000	12.3000	12.3000	-5.312%	40	360	-39.187%
2026-06-25	12.9900	12.9900	12.9900	12.9900	-0.077%	1	360	-42.417%
2026-06-24	13.0000	13.0000	13.0000	13.0000	-0.612%	1	359	-42.462%
2026-06-23	13.0800	13.0800	13.0800	13.0800	-7.562%	10	359	-42.813%
2026-06-12	14.1500	14.1500	14.1500	14.1500	-3.347%	1	369	-47.138%
2026-06-10	14.3000	14.6400	14.3000	14.6400	+2.954%	9	369	-48.907%
2026-06-09	14.2200	14.2200	14.2200	14.2200	+18.996%	3	370	-47.398%
2026-06-01	11.9500	11.9500	11.9500	11.9500	+3.913%	1	370	-37.406%
2026-05-27	11.5000	11.5000	11.5000	11.5000	-1.372%	1	370	-34.957%
2026-05-14	11.6600	11.6600	11.6600	11.6600	-2.427%	1	370	-35.849%
2026-05-12	11.9500	11.9500	11.9500	11.9500	+3.463%	1	371	-37.406%
2026-05-11	11.5500	11.5500	11.5500	11.5500	-4.703%	2	371	-35.238%
2026-05-07	12.0500	12.1200	12.0500	12.1200	-2.179%	3	373	-38.284%
2026-05-06	12.3900	12.3900	12.3900	12.3900	-5.057%	1	376	-39.629%
2026-05-01	13.0500	13.0500	13.0500	13.0500	-13.519%	2	374	-42.682%
2026-04-23	14.9200	15.1000	14.9200	15.0900	+6.268%	12	374	-50.431%
2026-04-22	14.2000	14.2000	14.2000	14.2000	+0.353%	3	374	-47.324%
2026-04-17	14.1600	14.1600	14.1500	14.1500	-4.521%	2	374	-47.138%
2026-04-16	14.7500	14.8200	14.7500	14.8200	+1.160%	9	375	-49.528%
2026-04-15	14.6500	14.6500	14.6500	14.6500	-13.671%	19	384	-48.942%
2026-04-13	16.9700	16.9700	16.9700	16.9700	-4.663%	1	403	-55.922%
2026-04-10	17.8000	17.8000	17.8000	17.8000	-2.519%	3	403	-57.978%
2026-04-09	18.2500	18.2600	18.2500	18.2600	-1.828%	11	403	-59.036%
2026-04-08	17.7500	18.6000	17.7500	18.6000	-7.463%	5	403	-59.785%
2026-04-07	20.1000	20.1000	20.1000	20.1000	+10.744%	1	402	-62.786%
2026-04-06	17.8000	18.1500	17.8000	18.1500	+13.084%	94	401	-58.788%
2026-03-19	16.0500	16.0500	16.0500	16.0500	-2.727%	1	329	-53.396%
2026-03-03	16.5000	16.5000	16.5000	16.5000	+9.272%	2	328	-54.667%
2026-02-25	15.0500	15.1000	15.0500	15.1000	-1.629%	5	325	-50.464%
2026-02-20	15.5000	15.5000	15.2500	15.3500	-0.325%	27	325	-51.270%
2026-02-10	15.4000	15.4000	15.4000	15.4000	-0.901%	1	323	-51.429%
2026-02-09	15.5500	15.5500	15.5400	15.5400	-9.965%	29	324	-51.866%
2026-02-05	17.0700	17.2600	17.0700	17.2600	+0.349%	11	318	-56.663%
2026-02-04	17.3500	17.3500	17.2000	17.2000	+7.098%	2	327	-56.512%
2026-02-02	16.0600	16.0600	16.0600	16.0600	-0.680%	15	327	-53.425%
2026-01-29	16.1600	16.1700	16.1500	16.1700	+2.994%	30	328	-53.741%
2026-01-27	15.7000	15.7000	15.7000	15.7000	-1.258%	1	358	-52.357%
2026-01-26	15.9000	15.9000	15.9000	15.9000	+2.581%	2	359	-52.956%
2026-01-23	15.5000	15.5000	15.5000	15.5000	-2.882%	3	361	-51.742%
2026-01-21	16.1000	16.1000	15.9600	15.9600	-4.431%	11	361	-53.133%
2026-01-20	16.2400	16.7000	16.2400	16.7000	+8.724%	9	371	-55.210%
2026-01-16	15.3800	15.3800	15.3200	15.3600	-6.909%	3	378	-51.302%
2026-01-13	16.6200	16.6700	16.5000	16.5000	-0.422%	4	378	-54.667%
2026-01-12	16.5700	16.5700	16.5700	16.5700	-2.986%	2	382	-54.858%
2026-01-09	17.0800	17.0800	17.0800	17.0800	-7.073%	1	380	-56.206%
2026-01-06	18.3800	18.3800	18.3800	18.3800	+6.427%	1	380	-59.304%
2025-12-26	17.2700	17.2700	17.2700	17.2700	+0.582%	2	379	-56.688%
2025-12-24	17.1700	17.1700	17.1700	17.1700	-5.138%	1	378	-56.436%
2025-12-18	18.1000	18.1000	18.1000	18.1000	-4.182%	1	378	-58.674%
2025-12-17	18.1300	18.9400	18.1300	18.8900	+3.791%	7	379	-60.402%
2025-12-15	18.3600	18.3700	18.2000	18.2000	-1.728%	4	378	-58.901%
2025-12-12	18.5200	18.5200	18.5200	18.5200	-1.855%	2	378	-59.611%
2025-12-09	19.1700	19.1700	18.8700	18.8700	-4.649%	6	380	-60.360%
2025-12-08	19.7100	19.7900	19.7100	19.7900	+2.805%	3	381	-62.203%
2025-12-05	19.2500	19.3000	19.2500	19.2500	-1.685%	6	378	-61.143%
2025-12-04	19.5800	19.5800	19.5800	19.5800	-0.356%	5	378	-61.798%
2025-12-03	19.5000	19.6500	19.5000	19.6500	-2.530%	13	373	-61.934%
2025-12-02	20.8800	20.8800	20.1600	20.1600	-2.326%	5	366	-62.897%
2025-12-01	20.3800	20.6400	20.3800	20.6400	-8.874%	5	366	-63.760%
2025-11-25	22.9600	22.9600	22.6500	22.6500	0.000%	2	366	-66.976%
2025-11-24	22.5200	22.6500	22.5200	22.6500	-9.218%	3	366	-66.976%
2025-11-21	24.0000	24.9500	24.0000	24.9500	+5.945%	3	367	-70.020%
2025-11-20	22.3000	23.5500	22.3000	23.5500	+2.436%	6	366	-68.238%
2025-11-19	22.3100	22.9900	22.3100	22.9900	-0.476%	2	372	-67.464%
2025-11-18	22.7600	23.1500	22.7600	23.1000	-0.259%	12	370	-67.619%
2025-11-17	23.2500	23.2500	23.1600	23.1600	+10.286%	2	370	-67.703%
2025-11-05	21.0000	21.0000	21.0000	21.0000	0.000%	10	371	-64.381%
2025-11-04	20.8000	21.0000	20.7500	21.0000	+3.704%	17	361	-64.381%
2025-10-31	20.2500	20.2500	20.2500	20.2500	+1.759%	1	353	-63.062%
2025-10-30	19.8200	19.9000	19.8200	19.9000	-2.451%	2	354	-62.412%
2025-10-20	20.3400	20.4000	20.3400	20.4000	-3.088%	2	355	-63.333%
2025-10-17	21.3000	21.3000	21.0500	21.0500	-3.617%	4	356	-64.466%
2025-10-16	20.9900	21.8400	20.9900	21.8400	+3.507%	2	355	-65.751%
2025-10-15	21.1000	21.1000	21.1000	21.1000	-4.395%	8	355	-64.550%
2025-10-14	22.0700	22.0700	22.0700	22.0700	+4.846%	1	355	-66.108%
2025-10-13	21.0500	21.0500	21.0500	21.0500	-5.180%	1	355	-64.466%
2025-10-10	21.8500	22.2000	21.8500	22.2000	+7.298%	3	355	-66.306%
2025-10-09	20.6900	20.6900	20.6900	20.6900	+0.681%	1	355	-63.847%
2025-10-07	20.5500	20.5500	20.5500	20.5500	-4.905%	5	351	-63.601%
2025-10-03	21.3900	21.6100	21.3900	21.6100	+13.617%	2	351	-65.386%
2025-10-02	19.0200	19.0200	19.0200	19.0200	-1.858%	1	350	-60.673%
2025-10-01	19.2500	19.3800	19.2500	19.3800	-3.582%	2	350	-61.404%
2025-09-30	20.1000	20.1000	20.1000	20.1000	-1.855%	1	351	-62.786%
2025-09-26	20.4800	20.4800	20.4800	20.4800	-0.146%	4	351	-63.477%
2025-09-25	20.4900	20.5100	20.4900	20.5100	+3.848%	4	351	-63.530%
2025-09-24	19.7000	19.7500	19.7000	19.7500	-4.543%	2	347	-62.127%
2025-09-23	20.0500	20.6900	20.0500	20.6900	+7.202%	18	347	-63.847%
2025-09-22	19.2400	19.3000	19.2400	19.3000	-6.853%	2	360	-61.244%
2025-09-18	20.0000	20.7200	19.9100	20.7200	+1.668%	53	360	-63.900%
2025-09-16	20.3800	20.3800	20.3800	20.3800	-1.641%	2	379	-63.297%
2025-09-15	20.4200	20.7800	20.4200	20.7200	-6.159%	6	379	-63.900%
2025-09-12	23.1600	23.1600	21.9600	22.0800	-6.043%	31	382	-66.123%
2025-09-11	24.0500	24.0500	23.5000	23.5000	-8.525%	9	378	-68.170%
2025-09-08	25.5200	25.6900	25.5000	25.6900	+0.156%	3	370	-70.884%
2025-09-05	25.1000	25.9500	24.9500	25.6500	-2.471%	6	369	-70.838%
2025-09-04	26.3000	26.3000	26.3000	26.3000	+0.574%	1	374	-71.559%
2025-09-03	26.1500	26.1500	26.1500	26.1500	-3.506%	1	373	-71.396%
2025-09-02	27.8600	27.8600	27.1000	27.1000	+0.894%	3	372	-72.399%
2025-08-29	26.2600	26.8600	26.2600	26.8600	+3.308%	5	364	-72.152%
2025-08-28	25.6000	26.0000	25.6000	26.0000	+1.128%	5	364	-71.231%
2025-08-27	25.6100	25.7100	25.6100	25.7100	-2.614%	4	359	-70.906%
2025-08-26	26.4000	26.4000	26.4000	26.4000	-0.302%	2	355	-71.667%
2025-08-25	26.5500	26.5500	26.3000	26.4800	-6.761%	5	355	-71.752%
2025-08-20	28.8700	28.8700	28.4000	28.4000	+5.224%	5	359	-73.662%
2025-08-18	26.9900	26.9900	26.9900	26.9900	-1.280%	1	357	-72.286%
2025-08-15	27.4300	27.4300	27.3400	27.3400	+1.522%	2	356	-72.641%
2025-08-13	26.8000	27.2000	26.8000	26.9300	-1.174%	6	356	-72.224%
2025-08-12	27.2500	27.2500	27.2500	27.2500	-0.547%	1	352	-72.550%
2025-08-11	27.5500	27.5500	27.4000	27.4000	-2.837%	4	351	-72.701%
2025-08-08	28.0500	28.2000	28.0500	28.2000	-1.571%	3	351	-73.475%
2025-08-07	28.8500	28.8500	28.6500	28.6500	+0.175%	10	352	-73.892%
2025-08-06	28.7700	28.9000	28.6000	28.6000	-4.667%	4	358	-73.846%
2025-08-05	30.1800	30.2600	30.0000	30.0000	-4.092%	4	360	-75.067%
2025-08-01	31.2800	31.2800	31.2800	31.2800	+4.966%	1	358	-76.087%
2025-07-31	28.8900	29.8000	28.8800	29.8000	+2.055%	9	357	-74.899%
2025-07-30	28.6500	29.2000	28.6500	29.2000	+3.180%	3	360	-74.384%
2025-07-29	28.3500	28.3500	28.3000	28.3000	+0.891%	14	360	-73.569%
2025-07-28	28.7000	28.7000	27.7500	28.0500	-4.266%	16	372	-73.333%
2025-07-25	29.3500	29.6800	28.9500	29.3000	-2.722%	8	384	-74.471%
2025-07-24	30.3000	30.5900	30.1000	30.1200	+4.948%	42	384	-75.166%
2025-07-23	28.7000	29.0500	28.7000	28.7000	-0.347%	15	365	-73.937%
2025-07-22	29.8000	29.8000	28.7600	28.8000	-2.373%	47	367	-74.028%
2025-07-21	29.5000	29.5000	29.5000	29.5000	-1.338%	1	326	-74.644%
2025-07-18	29.9000	29.9000	29.9000	29.9000	-1.157%	2	326	-74.983%
2025-07-17	30.2500	30.2500	30.2500	30.2500	-0.231%	2	328	-75.273%
2025-07-16	30.3200	30.3200	30.3200	30.3200	-2.821%	1	326	-75.330%
2025-07-15	31.2000	31.2000	31.2000	31.2000	+1.794%	1	327	-76.026%
2025-07-14	30.3500	30.6500	30.3500	30.6500	-1.447%	3	327	-75.595%
2025-07-11	31.1000	31.1000	31.1000	31.1000	+1.303%	1	329	-75.949%
2025-07-10	31.4000	31.4000	30.7000	30.7000	-8.221%	5	328	-75.635%
2025-07-09	33.3500	33.4500	33.3500	33.4500	+1.057%	10	328	-77.638%
2025-07-08	33.1000	33.1000	33.1000	33.1000	-4.611%	2	328	-77.402%
2025-07-07	35.9000	36.0000	34.7000	34.7000	+3.182%	144	330	-78.444%
2025-07-03	33.6300	33.6300	33.6300	33.6300	-1.378%	1	206	-77.758%
2025-07-02	34.2500	34.2500	34.1000	34.1000	-3.781%	24	206	-78.065%
2025-07-01	35.6900	35.6900	35.4400	35.4400	+4.852%	2	200	-78.894%
2025-06-30	33.8000	33.8000	33.8000	33.8000	-2.874%	1	200	-77.870%
2025-06-26	34.9000	34.9000	34.8000	34.8000	-0.486%	13	201	-78.506%
2025-06-25	33.8300	35.5400	33.8300	34.9700	+3.309%	18	204	-78.610%
2025-06-24	33.1100	34.0000	33.1100	33.8500	+0.059%	17	197	-77.903%
2025-06-23	35.3000	35.3000	33.8300	33.8300	-8.814%	29	203	-77.889%
2025-06-20	37.1500	37.2500	36.9500	37.1000	+0.216%	8	207	-79.838%
2025-06-18	37.1200	37.1200	36.9000	37.0200	-4.341%	7	210	-79.795%
2025-06-17	38.7000	38.7000	38.7000	38.7000	+5.277%	1	210	-80.672%
2025-06-16	36.7700	36.7700	36.7600	36.7600	-0.568%	3	210	-79.652%
2025-06-13	37.7900	37.9000	36.9400	36.9700	-4.024%	32	213	-79.767%
2025-06-12	38.5200	38.5200	38.5200	38.5200	-4.771%	2	207	-80.582%
2025-06-09	41.3700	41.3700	40.4500	40.4500	-1.341%	4	205	-81.508%
2025-06-06	41.5800	41.5800	40.4900	41.0000	-6.818%	22	201	-81.756%
2025-06-05	37.4400	46.0000	37.4400	44.0000	+22.222%	21	200	-83.000%
2025-06-04	36.9800	36.9800	36.0000	36.0000	+3.597%	11	191	-79.222%
2025-05-30	34.7500	34.7500	34.7500	34.7500	+2.811%	2	180	-78.475%
2025-05-29	33.2000	33.8000	33.2000	33.8000	-0.295%	2	179	-77.870%
2025-05-27	33.8000	33.9000	33.8000	33.9000	-5.886%	11	179	-77.935%
2025-05-23	35.8200	36.0200	35.8200	36.0200	+3.150%	4	168	-79.234%
2025-05-20	35.5200	35.5200	34.9200	34.9200	-2.267%	11	168	-78.580%
2025-05-19	35.7300	35.7300	35.7300	35.7300	+1.621%	8	159	-79.065%
2025-05-16	35.3000	35.3000	35.1600	35.1600	-1.014%	4	159	-78.726%
2025-05-15	36.4400	36.4400	35.5200	35.5200	-1.906%	7	159	-78.941%
2025-05-14	36.2100	36.2100	36.2100	36.2100	-2.922%	2	160	-79.343%
2025-05-13	37.0900	37.3000	37.0900	37.3000	-2.865%	4	158	-79.946%
2025-05-12	38.7600	38.7600	38.4000	38.4000	-7.980%	3	162	-80.521%
2025-05-09	41.2500	41.7300	41.2500	41.7300	-7.143%	6	165	-82.075%
2025-05-07	44.9400	44.9400	44.9400	44.9400	+0.313%	1	162	-83.356%
2025-05-06	44.8000	44.8000	44.8000	44.8000	+1.335%	1	162	-83.304%
2025-05-05	44.2100	44.2100	44.2100	44.2100	+1.984%	2	161	-83.081%
2025-05-02	43.0700	43.3500	43.0700	43.3500	-5.863%	48	159	-82.745%
2025-04-30	46.8000	46.8000	46.0500	46.0500	+2.790%	2	182	-83.757%
2025-04-29	44.8600	44.8600	44.8000	44.8000	+1.083%	2	182	-83.304%
2025-04-28	43.7100	44.3300	42.9100	44.3200	-0.472%	31	182	-83.123%
2025-04-25	46.6500	46.8500	44.4000	44.5300	-9.048%	206	153	-83.202%
2025-04-24	49.9500	49.9500	48.9600	48.9600	-3.145%	4	144	-84.722%
2025-04-23	51.4000	51.4000	49.5200	50.5500	-8.258%	47	142	-85.203%
2025-04-22	54.5300	55.1000	54.5300	55.1000	+0.309%	4	98	-86.425%
2025-04-17	54.4500	54.9300	54.4500	54.9300	+4.133%	2	96	-86.383%
2025-04-15	52.8000	52.8400	52.7500	52.7500	-2.495%	5	96	-85.820%
2025-04-14	52.8500	55.3500	52.8500	54.1000	-3.513%	7	96	-86.174%
2025-04-11	55.0000	56.0700	55.0000	56.0700	-1.024%	10	94	-86.660%
2025-04-10	53.6300	58.0500	53.6300	56.6500	+10.021%	61	91	-86.796%
2025-04-09	61.7700	61.7700	51.4900	51.4900	-20.552%	4	43	-85.473%
2025-04-08	56.7800	64.8100	55.8300	64.8100	+7.337%	17	43	-88.459%
2025-04-07	61.5000	61.5000	59.5600	60.3800	+3.038%	26	34	-87.612%
2025-04-04	56.7100	59.7800	56.7100	58.6000	+13.084%	22	11	-87.235%
2025-04-03	53.0500	53.0500	51.8200	51.8200	+2.716%	3	7	-85.565%
2025-04-02	48.4000	50.4500	48.4000	50.4500	0.000%	6	6	-85.173%