Dark

TSLA20271217P20
TSLA Dec 17 2027 20.00 Put (TSLA271217P00020000)
option OPRA

Inactive

Jul 14, 2026

0.1100-26.667%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	0.1100	0.1100	0.1100	0.1100	-26.667%	1	2,898	0.000%
2026-07-07	0.1500	0.1500	0.1500	0.1500	-6.250%	17	2,899	-26.667%
2026-06-30	0.1500	0.1600	0.1500	0.1600	+6.667%	85	2,882	-31.250%
2026-06-15	0.1500	0.1500	0.1500	0.1500	+36.364%	61	2,741	-26.667%
2026-06-12	0.1100	0.1100	0.1100	0.1100	-42.105%	6	2,741	0.000%
2026-06-08	0.1900	0.1900	0.1900	0.1900	+11.765%	2	2,741	-42.105%
2026-05-27	0.1700	0.1700	0.1700	0.1700	-5.556%	8	2,739	-35.294%
2026-05-26	0.1800	0.1800	0.1800	0.1800	+5.882%	5	2,739	-38.889%
2026-05-22	0.1600	0.1700	0.1500	0.1700	-5.556%	41	2,739	-35.294%
2026-05-21	0.1900	0.1900	0.1800	0.1800	0.000%	15	2,738	-38.889%
2026-05-19	0.2000	0.2000	0.1800	0.1800	0.000%	2	2,738	-38.889%
2026-05-18	0.1800	0.1800	0.1800	0.1800	-10.000%	2	2,745	-38.889%
2026-05-08	0.2000	0.2000	0.1100	0.2000	-4.762%	196	2,745	-45.000%
2026-05-07	0.2000	0.2100	0.2000	0.2100	-8.696%	185	2,697	-47.619%
2026-05-06	0.2300	0.2300	0.2300	0.2300	0.000%	20	2,697	-52.174%
2026-05-05	0.2300	0.2300	0.2000	0.2300	+4.545%	25	2,687	-52.174%
2026-05-04	0.2400	0.2400	0.2200	0.2200	-12.000%	103	2,672	-50.000%
2026-05-01	0.2300	0.2500	0.2300	0.2500	+13.636%	19	2,658	-56.000%
2026-04-30	0.2400	0.2400	0.2200	0.2200	-12.000%	52	2,658	-50.000%
2026-04-27	0.2400	0.2500	0.2400	0.2500	0.000%	16	2,614	-56.000%
2026-04-24	0.2500	0.2500	0.2500	0.2500	-7.407%	3	2,599	-56.000%
2026-04-14	0.2200	0.2700	0.2200	0.2700	-3.571%	115	2,596	-59.259%
2026-04-10	0.2800	0.2800	0.2800	0.2800	-3.448%	10	2,596	-60.714%
2026-04-01	0.2600	0.2900	0.2600	0.2900	-9.375%	2	2,596	-62.069%
2026-03-30	0.3200	0.3200	0.3200	0.3200	+3.226%	5	2,597	-65.625%
2026-03-25	0.3100	0.3100	0.3100	0.3100	+6.897%	1	2,592	-64.516%
2026-02-09	0.3100	0.3100	0.2900	0.2900	-27.500%	2	2,592	-62.069%
2026-02-04	0.4000	0.4000	0.4000	0.4000	+48.148%	4	2,591	-72.500%
2026-01-29	0.2200	0.2700	0.2200	0.2700	+8.000%	15	2,591	-59.259%
2026-01-22	0.2500	0.2500	0.2500	0.2500	+4.167%	100	2,576	-56.000%
2026-01-16	0.2400	0.2400	0.2400	0.2400	-20.000%	26	2,550	-54.167%
2026-01-15	0.2600	0.3000	0.2600	0.3000	+20.000%	6	2,550	-63.333%
2026-01-14	0.2500	0.2500	0.2500	0.2500	-28.571%	4	2,550	-56.000%
2026-01-12	0.3500	0.3500	0.3500	0.3500	+34.615%	1	2,546	-68.571%
2026-01-09	0.2600	0.2600	0.2600	0.2600	-36.585%	10	2,546	-57.692%
2026-01-06	0.3400	0.4100	0.2200	0.4100	+17.143%	34	2,546	-73.171%
2026-01-05	0.3500	0.3500	0.3500	0.3500	0.000%	1	2,521	-68.571%
2025-12-29	0.3000	0.3500	0.3000	0.3500	+6.061%	3	2,521	-68.571%
2025-12-26	0.3300	0.3300	0.3300	0.3300	0.000%	2	2,520	-66.667%
2025-12-12	0.3300	0.3300	0.3300	0.3300	-21.429%	50	2,520	-66.667%
2025-11-14	0.4300	0.4300	0.3700	0.4200	-6.667%	13	2,470	-73.810%
2025-11-13	0.4500	0.4500	0.4500	0.4500	0.000%	5	2,470	-75.556%
2025-11-07	0.4500	0.4500	0.4500	0.4500	-11.765%	5	2,465	-75.556%
2025-11-05	0.5100	0.5100	0.5100	0.5100	+8.511%	10	2,460	-78.431%
2025-11-04	0.4700	0.4700	0.4700	0.4700	+11.905%	1	2,457	-76.596%
2025-10-28	0.4000	0.4200	0.4000	0.4200	-6.667%	166	2,457	-73.810%
2025-10-22	0.4500	0.4500	0.4500	0.4500	+15.385%	1	2,341	-75.556%
2025-10-21	0.3900	0.3900	0.3900	0.3900	-20.408%	1	2,340	-71.795%
2025-10-20	0.4900	0.4900	0.4900	0.4900	+6.522%	1	2,340	-77.551%
2025-10-14	0.4600	0.4800	0.4600	0.4600	-2.128%	21	2,340	-76.087%
2025-10-13	0.4700	0.4700	0.4700	0.4700	+4.444%	1	2,319	-76.596%
2025-10-10	0.4500	0.5000	0.4500	0.4500	+2.273%	25	2,320	-75.556%
2025-10-09	0.4400	0.4400	0.4400	0.4400	0.000%	3	2,300	-75.000%
2025-10-08	0.4200	0.4400	0.4000	0.4400	-2.222%	12	2,297	-75.000%
2025-10-07	0.4500	0.4500	0.4500	0.4500	+15.385%	5	2,285	-75.556%
2025-10-06	0.5100	0.5100	0.3900	0.3900	-25.000%	32	2,285	-71.795%
2025-10-03	0.5000	0.5200	0.5000	0.5200	+1.961%	48	2,255	-78.846%
2025-10-02	0.5400	0.5400	0.4300	0.5100	+18.605%	4	2,212	-78.431%
2025-09-30	0.4300	0.4300	0.4300	0.4300	-8.511%	1	2,209	-74.419%
2025-09-29	0.4700	0.4700	0.4700	0.4700	-6.000%	100	2,208	-76.596%
2025-09-25	0.4700	0.5000	0.4700	0.5000	+8.696%	401	2,163	-78.000%
2025-09-24	0.4800	0.4800	0.4600	0.4600	+53.333%	2	1,844	-76.087%
2025-09-19	0.3400	0.3400	0.3000	0.3000	-23.077%	58	1,843	-63.333%
2025-09-17	0.4000	0.4400	0.3900	0.3900	-2.500%	9	1,844	-71.795%
2025-09-12	0.4000	0.4000	0.4000	0.4000	-14.894%	8	1,848	-72.500%
2025-09-10	0.4400	0.4700	0.4400	0.4700	+6.818%	4	1,848	-76.596%
2025-09-09	0.4400	0.4400	0.4400	0.4400	-12.000%	5	1,844	-75.000%
2025-09-05	0.5000	0.5100	0.4800	0.5000	+11.111%	33	1,840	-78.000%
2025-09-04	0.4500	0.4500	0.4500	0.4500	0.000%	2	1,812	-75.556%
2025-09-03	0.4500	0.4500	0.4500	0.4500	-4.255%	1	1,810	-75.556%
2025-09-02	0.5100	0.5100	0.4600	0.4700	+2.174%	13	1,809	-76.596%
2025-08-28	0.4700	0.5000	0.4600	0.4600	-2.128%	23	1,798	-76.087%
2025-08-27	0.4700	0.4700	0.4700	0.4700	-2.083%	70	1,787	-76.596%
2025-08-25	0.4900	0.5000	0.4800	0.4800	-7.692%	3	1,737	-77.083%
2025-08-22	0.5100	0.5200	0.5100	0.5200	-1.887%	22	1,737	-78.846%
2025-08-21	0.5300	0.5300	0.5300	0.5300	0.000%	20	1,737	-79.245%
2025-08-20	0.5200	0.5300	0.5000	0.5300	+3.922%	7	1,737	-79.245%
2025-08-18	0.5100	0.5100	0.5100	0.5100	+8.511%	1	1,738	-78.431%
2025-08-15	0.4700	0.4900	0.4700	0.4700	-4.082%	4	1,738	-76.596%
2025-08-14	0.4900	0.4900	0.4900	0.4900	-2.000%	20	1,738	-77.551%
2025-08-13	0.5000	0.5000	0.5000	0.5000	+2.041%	5	1,718	-78.000%
2025-08-12	0.4600	0.4900	0.4600	0.4900	+2.083%	2	1,713	-77.551%
2025-08-11	0.4800	0.4800	0.4800	0.4800	+11.628%	1	1,713	-77.083%
2025-08-06	0.5000	0.5000	0.4300	0.4300	-14.000%	16	1,713	-74.419%
2025-08-05	0.5000	0.5000	0.5000	0.5000	0.000%	10	1,714	-78.000%
2025-08-04	0.5000	0.5000	0.5000	0.5000	0.000%	50	1,714	-78.000%
2025-08-01	0.5000	0.5000	0.5000	0.5000	+2.041%	60	1,714	-78.000%
2025-07-31	0.5000	0.5000	0.4600	0.4900	+2.083%	36	1,714	-77.551%
2025-07-30	0.5000	0.5000	0.4400	0.4800	-4.000%	15	1,713	-77.083%
2025-07-29	0.5000	0.5000	0.5000	0.5000	-1.961%	43	1,713	-78.000%
2025-07-28	0.5200	0.5200	0.4500	0.5100	-3.774%	24	1,692	-78.431%
2025-07-25	0.5300	0.5300	0.5100	0.5300	0.000%	33	1,694	-79.245%
2025-07-24	0.5300	0.5400	0.4800	0.5300	-3.636%	639	1,703	-79.245%
2025-07-23	0.5500	0.5600	0.5400	0.5500	-5.172%	45	1,346	-80.000%
2025-07-22	0.5600	0.5800	0.5600	0.5800	+5.455%	33	1,343	-81.034%
2025-07-21	0.5400	0.5800	0.4900	0.5500	-6.780%	19	1,321	-80.000%
2025-07-18	0.5900	0.5900	0.5900	0.5900	+13.462%	4	1,323	-81.356%
2025-07-17	0.5600	0.5600	0.5200	0.5200	-3.704%	2	1,319	-78.846%
2025-07-11	0.5400	0.5400	0.5400	0.5400	+8.000%	4	1,318	-79.630%
2025-07-10	0.5400	0.5400	0.4800	0.5000	-7.407%	31	1,317	-78.000%
2025-07-09	0.5500	0.5500	0.5400	0.5400	0.000%	9	1,317	-79.630%
2025-07-08	0.5500	0.5500	0.5100	0.5400	-11.475%	18	1,318	-79.630%
2025-07-07	0.6100	0.6100	0.6100	0.6100	+1.667%	5	1,310	-81.967%
2025-07-03	0.6000	0.6000	0.6000	0.6000	+17.647%	20	1,303	-81.667%
2025-07-02	0.5100	0.5100	0.5100	0.5100	-13.559%	20	1,303	-78.431%
2025-07-01	0.6100	0.6100	0.5900	0.5900	-1.667%	11	1,306	-81.356%
2025-06-30	0.6000	0.6000	0.6000	0.6000	0.000%	10	1,295	-81.667%
2025-06-27	0.6000	0.6000	0.6000	0.6000	-1.639%	3	1,285	-81.667%
2025-06-26	0.6300	0.6300	0.6100	0.6100	0.000%	31	1,285	-81.967%
2025-06-24	0.6500	0.6500	0.6100	0.6100	-7.576%	6	1,254	-81.967%
2025-06-23	0.7000	0.7000	0.6600	0.6600	-4.348%	11	1,254	-83.333%
2025-06-20	0.6600	0.6900	0.6600	0.6900	+9.524%	166	1,245	-84.058%
2025-06-18	0.6800	0.6800	0.6300	0.6300	-7.353%	11	1,189	-82.540%
2025-06-17	0.6800	0.6800	0.6800	0.6800	+1.493%	10	1,189	-83.824%
2025-06-13	0.6700	0.6700	0.6700	0.6700	-4.286%	4	1,179	-83.582%
2025-06-11	0.7100	0.7100	0.6600	0.7000	+1.449%	8	1,179	-84.286%
2025-06-10	0.7000	0.7000	0.6000	0.6900	+4.545%	12	1,173	-84.058%
2025-06-09	0.7300	0.7300	0.6600	0.6600	-7.042%	6	1,161	-83.333%
2025-06-06	0.6900	0.7100	0.6500	0.7100	-8.974%	16	1,155	-84.507%
2025-06-05	0.6200	0.7800	0.6200	0.7800	+27.869%	184	1,150	-85.897%
2025-06-04	0.5800	0.6100	0.5800	0.6100	-1.613%	4	963	-81.967%
2025-06-03	0.5600	0.6200	0.5600	0.6200	+1.639%	12	963	-82.258%
2025-05-30	0.6100	0.6100	0.6100	0.6100	-3.175%	20	963	-81.967%
2025-05-29	0.6300	0.6300	0.6300	0.6300	-4.545%	10	953	-82.540%
2025-05-28	0.6600	0.6600	0.6600	0.6600	+3.125%	2	943	-83.333%
2025-05-27	0.6400	0.6400	0.6400	0.6400	-3.030%	1	941	-82.813%
2025-05-23	0.6800	0.6800	0.6600	0.6600	-2.941%	4	942	-83.333%
2025-05-22	0.6700	0.6800	0.6700	0.6800	-2.857%	2	942	-83.824%
2025-05-21	0.6300	0.7000	0.6300	0.7000	+4.478%	10	942	-84.286%
2025-05-20	0.6700	0.6700	0.6700	0.6700	0.000%	20	942	-83.582%
2025-05-19	0.7200	0.7200	0.6700	0.6700	-4.286%	3	922	-83.582%
2025-05-16	0.7000	0.7000	0.7000	0.7000	0.000%	4	920	-84.286%
2025-05-15	0.7000	0.7000	0.7000	0.7000	-1.408%	1	918	-84.286%
2025-05-14	0.7300	0.7500	0.7100	0.7100	0.000%	17	917	-84.507%
2025-05-13	0.7000	0.7100	0.6800	0.7100	-5.333%	11	901	-84.507%
2025-05-12	0.8400	0.8400	0.7500	0.7500	-8.537%	9	896	-85.333%
2025-05-09	0.8200	0.8300	0.8000	0.8200	+5.128%	52	893	-86.585%
2025-05-08	0.8000	0.8300	0.7700	0.7800	-8.235%	20	867	-85.897%
2025-05-07	0.8400	0.8600	0.8400	0.8500	0.000%	36	849	-87.059%
2025-05-06	0.8800	0.8800	0.8500	0.8500	0.000%	22	813	-87.059%
2025-05-05	0.8900	0.9000	0.7800	0.8500	-2.299%	38	790	-87.059%
2025-05-02	0.9100	0.9100	0.8700	0.8700	-3.333%	30	783	-87.356%
2025-05-01	0.9000	0.9100	0.8800	0.9000	-3.226%	18	777	-87.778%
2025-04-30	0.9700	1.0000	0.9300	0.9300	-3.125%	14	763	-88.172%
2025-04-29	0.9500	0.9900	0.9500	0.9600	+4.348%	26	749	-88.542%
2025-04-28	0.9800	0.9800	0.9100	0.9200	-6.122%	26	729	-88.043%
2025-04-25	0.9900	1.0000	0.9700	0.9800	-3.922%	134	707	-88.776%
2025-04-24	0.9500	1.0200	0.9500	1.0200	-4.673%	32	681	-89.216%
2025-04-23	1.0000	1.0800	1.0000	1.0700	-10.833%	113	672	-89.720%
2025-04-21	1.2000	1.2000	1.2000	1.2000	+2.564%	17	559	-90.833%
2025-04-17	1.1600	1.1700	1.1600	1.1700	-4.878%	2	556	-90.598%
2025-04-16	1.2000	1.2300	1.1700	1.2300	+6.957%	13	556	-91.057%
2025-04-15	1.1700	1.1700	1.1300	1.1500	-3.361%	58	543	-90.435%
2025-04-14	1.2500	1.2500	1.1800	1.1900	+0.847%	31	489	-90.756%
2025-04-11	1.2000	1.2100	1.1800	1.1800	-14.493%	8	459	-90.678%
2025-04-09	1.4900	1.5700	1.3800	1.3800	+2.222%	4	456	-92.029%
2025-04-08	1.6800	1.6800	1.2400	1.3500	-9.396%	6	455	-91.852%
2025-04-07	1.5000	1.5000	1.4300	1.4900	+14.615%	406	450	-92.617%
2025-04-04	0.9500	1.3000	0.9500	1.3000	+13.043%	10	45	-91.538%
2025-04-03	1.1000	1.1500	1.1000	1.1500	0.000%	40	40	-90.435%