Dark

TSLA20271217P25
TSLA Dec 17 2027 25.00 Put (TSLA271217P00025000)
option OPRA

EOD

Sep 21, 2026

0.1100-15.385%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.2100	0.2100	0.1100	0.1100	-15.385%	2	1,647	0.000%
2026-09-04	0.1300	0.1300	0.1300	0.1300	+44.444%	2	1,647	-15.385%
2026-08-26	0.0200	0.0900	0.0200	0.0900	-35.714%	36	1,647	+22.222%
2026-08-25	0.1400	0.1400	0.1400	0.1400	-12.500%	8	1,631	-21.429%
2026-08-11	0.2400	0.2400	0.1600	0.1600	+6.667%	8	1,631	-31.250%
2026-07-29	0.1500	0.1500	0.1500	0.1500	-31.818%	7	1,633	-26.667%
2026-07-24	0.2200	0.2200	0.2200	0.2200	+29.412%	300	1,640	-50.000%
2026-07-07	0.2600	0.2600	0.1700	0.1700	-15.000%	2	1,340	-35.294%
2026-06-24	0.2000	0.2000	0.2000	0.2000	-20.000%	1	1,341	-45.000%
2026-06-23	0.2500	0.2500	0.2500	0.2500	+38.889%	2	1,341	-56.000%
2026-06-18	0.1800	0.1800	0.1800	0.1800	-35.714%	10	1,341	-38.889%
2026-06-08	0.2800	0.2800	0.2800	0.2800	+16.667%	4	1,341	-60.714%
2026-06-03	0.2400	0.2400	0.2400	0.2400	-4.000%	5	1,341	-54.167%
2026-05-27	0.2500	0.2500	0.2500	0.2500	-7.407%	15	1,341	-56.000%
2026-05-21	0.2800	0.2800	0.2700	0.2700	-18.182%	185	1,341	-59.259%
2026-05-19	0.2500	0.3300	0.2500	0.3300	+26.923%	11	1,341	-66.667%
2026-05-12	0.2800	0.3000	0.2600	0.2600	+4.000%	48	1,370	-57.692%
2026-05-11	0.2800	0.3000	0.2500	0.2500	+13.636%	7	1,370	-56.000%
2026-05-08	0.2200	0.2200	0.2200	0.2200	-31.250%	1	1,365	-50.000%
2026-05-07	0.3000	0.3200	0.3000	0.3200	-11.111%	6	1,365	-65.625%
2026-04-29	0.3600	0.3600	0.3600	0.3600	+2.857%	30	1,365	-69.444%
2026-04-28	0.3500	0.3500	0.3500	0.3500	0.000%	1	1,335	-68.571%
2026-04-27	0.3500	0.3500	0.3500	0.3500	-5.405%	1	1,335	-68.571%
2026-04-24	0.3700	0.3700	0.3700	0.3700	+12.121%	3	1,334	-70.270%
2026-04-22	0.3300	0.3300	0.3300	0.3300	-5.714%	3	1,334	-66.667%
2026-04-20	0.3500	0.3500	0.3500	0.3500	-2.778%	1	1,334	-68.571%
2026-04-16	0.3600	0.3600	0.3600	0.3600	-20.000%	2	1,334	-69.444%
2026-03-26	0.4600	0.4600	0.4500	0.4500	+2.273%	10	1,334	-75.556%
2026-03-23	0.4400	0.4400	0.4400	0.4400	-2.222%	30	1,341	-75.000%
2026-03-20	0.4500	0.4500	0.4500	0.4500	0.000%	23	1,311	-75.556%
2026-03-19	0.4500	0.4500	0.4500	0.4500	0.000%	15	1,301	-75.556%
2026-03-13	0.4500	0.4500	0.4500	0.4500	-4.255%	1	1,286	-75.556%
2026-03-11	0.4100	0.4700	0.4100	0.4700	+2.174%	65	1,287	-76.596%
2026-02-27	0.4200	0.4600	0.4200	0.4600	+12.195%	300	1,348	-76.087%
2026-02-26	0.4100	0.4100	0.4100	0.4100	+5.128%	25	1,067	-73.171%
2026-02-23	0.3900	0.3900	0.3900	0.3900	-7.143%	5	1,092	-71.795%
2026-02-12	0.4200	0.4200	0.4200	0.4200	-2.326%	2	1,092	-73.810%
2026-02-06	0.4300	0.4300	0.4300	0.4300	+2.381%	5	1,090	-74.419%
2026-01-27	0.4200	0.4200	0.4200	0.4200	+35.484%	1	1,095	-73.810%
2026-01-23	0.3100	0.3100	0.3100	0.3100	-29.545%	1	1,096	-64.516%
2025-12-29	0.4400	0.4400	0.4400	0.4400	-12.000%	5	1,095	-75.000%
2025-12-17	0.5000	0.5000	0.5000	0.5000	0.000%	20	1,095	-78.000%
2025-12-15	0.5000	0.5000	0.5000	0.5000	-20.635%	1	1,077	-78.000%
2025-11-28	0.6300	0.6300	0.6300	0.6300	-10.000%	1	1,076	-82.540%
2025-11-25	0.7000	0.7000	0.7000	0.7000	+11.111%	3	1,075	-84.286%
2025-11-24	0.7000	0.7000	0.6300	0.6300	-10.000%	11	1,075	-82.540%
2025-11-21	0.7000	0.7100	0.7000	0.7000	0.000%	9	1,075	-84.286%
2025-11-20	0.7000	0.7000	0.7000	0.7000	+6.061%	1	1,075	-84.286%
2025-11-19	0.6600	0.6600	0.6600	0.6600	-5.714%	3	1,075	-83.333%
2025-11-17	0.7000	0.7000	0.7000	0.7000	+18.644%	1	1,075	-84.286%
2025-11-11	0.5900	0.5900	0.5900	0.5900	-20.270%	1	1,074	-81.356%
2025-11-06	0.7000	0.7400	0.7000	0.7400	+12.121%	10	1,074	-85.135%
2025-11-03	0.6600	0.6600	0.6600	0.6600	+1.538%	2	1,074	-83.333%
2025-10-30	0.6500	0.6500	0.6500	0.6500	+8.333%	1	1,074	-83.077%
2025-10-29	0.6400	0.6400	0.6000	0.6000	0.000%	6	1,075	-81.667%
2025-10-28	0.6000	0.6000	0.6000	0.6000	+7.143%	53	1,075	-81.667%
2025-10-27	0.5600	0.5600	0.5600	0.5600	-1.754%	2	1,093	-80.357%
2025-10-24	0.5700	0.5700	0.5700	0.5700	-10.938%	1	1,093	-80.702%
2025-10-23	0.6400	0.6400	0.6400	0.6400	+12.281%	1	1,092	-82.813%
2025-10-22	0.5700	0.5700	0.5700	0.5700	-5.000%	1	1,092	-80.702%
2025-10-20	0.6600	0.6600	0.6000	0.6000	-1.639%	12	1,092	-81.667%
2025-10-17	0.6100	0.6100	0.6100	0.6100	-11.594%	5	1,102	-81.967%
2025-10-15	0.6900	0.6900	0.6900	0.6900	+9.524%	2	1,102	-84.058%
2025-10-13	0.6300	0.6300	0.6300	0.6300	+5.000%	1	1,102	-82.540%
2025-10-06	0.6300	0.6300	0.6000	0.6000	+1.695%	2	1,102	-81.667%
2025-10-02	0.5900	0.5900	0.5900	0.5900	-1.667%	2	1,103	-81.356%
2025-09-29	0.6000	0.6000	0.6000	0.6000	+5.263%	1	1,103	-81.667%
2025-09-26	0.5700	0.5700	0.5700	0.5700	-18.571%	1	1,102	-80.702%
2025-09-25	0.6200	0.7000	0.6200	0.7000	+20.690%	718	1,102	-84.286%
2025-09-24	0.5800	0.5800	0.5800	0.5800	+1.754%	2	460	-81.034%
2025-09-23	0.5700	0.5700	0.5700	0.5700	+5.556%	110	459	-80.702%
2025-09-22	0.5800	0.5800	0.4500	0.5400	-3.571%	4	409	-79.630%
2025-09-18	0.4900	0.5600	0.4900	0.5600	-3.448%	2	410	-80.357%
2025-09-17	0.5200	0.5800	0.5200	0.5800	-1.695%	2	409	-81.034%
2025-09-16	0.5100	0.5900	0.5100	0.5900	-6.349%	30	409	-81.356%
2025-09-15	0.6200	0.6300	0.6000	0.6300	-3.077%	13	404	-82.540%
2025-09-12	0.6400	0.6500	0.6300	0.6500	0.000%	4	410	-83.077%
2025-09-11	0.6600	0.6600	0.6300	0.6500	+1.563%	45	414	-83.077%
2025-09-10	0.6700	0.6700	0.6400	0.6400	-4.478%	14	450	-82.813%
2025-09-09	0.6700	0.6800	0.6700	0.6700	0.000%	17	455	-83.582%
2025-09-08	0.6600	0.6700	0.6500	0.6700	+1.515%	5	470	-83.582%
2025-09-05	0.6600	0.6600	0.6600	0.6600	-2.941%	5	473	-83.333%
2025-09-04	0.7000	0.7000	0.6500	0.6800	0.000%	11	473	-83.824%
2025-09-03	0.6800	0.6800	0.6700	0.6800	0.000%	78	471	-83.824%
2025-09-02	0.6400	0.6800	0.6400	0.6800	-2.857%	64	517	-83.824%
2025-08-29	0.6600	0.7000	0.6600	0.7000	+6.061%	61	530	-84.286%
2025-08-28	0.6800	0.6800	0.6600	0.6600	-2.941%	18	530	-83.333%
2025-08-27	0.6800	0.6800	0.6800	0.6800	-1.449%	27	532	-83.824%
2025-08-26	0.6900	0.6900	0.6800	0.6900	0.000%	15	535	-84.058%
2025-08-25	0.6600	0.6900	0.6600	0.6900	0.000%	4	544	-84.058%
2025-08-22	0.6900	0.6900	0.6900	0.6900	-1.429%	17	544	-84.058%
2025-08-20	0.6700	0.7200	0.6700	0.7000	+1.449%	11	549	-84.286%
2025-08-19	0.6900	0.6900	0.6900	0.6900	+4.545%	33	539	-84.058%
2025-08-18	0.6600	0.6600	0.6600	0.6600	-5.714%	1	570	-83.333%
2025-08-13	0.6700	0.7000	0.6700	0.7000	+1.449%	2	569	-84.286%
2025-08-07	0.6800	0.6900	0.6800	0.6900	+2.985%	18	567	-84.058%
2025-08-06	0.6700	0.6700	0.6700	0.6700	0.000%	1	567	-83.582%
2025-08-05	0.6700	0.6700	0.6700	0.6700	-1.471%	1	567	-83.582%
2025-07-31	0.6300	0.6800	0.6300	0.6800	+3.030%	5	567	-83.824%
2025-07-29	0.6500	0.6700	0.6500	0.6600	0.000%	7	564	-83.333%
2025-07-28	0.6900	0.6900	0.6400	0.6600	0.000%	23	559	-83.333%
2025-07-24	0.7100	0.7100	0.6600	0.6600	-4.348%	2	540	-83.333%
2025-07-23	0.6900	0.6900	0.6900	0.6900	-4.167%	1	540	-84.058%
2025-07-22	0.6900	0.7200	0.6900	0.7200	-1.370%	42	540	-84.722%
2025-07-18	0.7200	0.7300	0.7200	0.7300	0.000%	4	498	-84.932%
2025-07-17	0.7300	0.7300	0.7300	0.7300	+1.389%	1	494	-84.932%
2025-07-16	0.7500	0.7900	0.7200	0.7200	-2.703%	3	493	-84.722%
2025-07-15	0.7400	0.7400	0.7400	0.7400	0.000%	5	491	-85.135%
2025-07-14	0.7000	0.7400	0.7000	0.7400	+7.246%	18	486	-85.135%
2025-07-11	0.6900	0.6900	0.6900	0.6900	-1.429%	10	470	-84.058%
2025-07-10	0.6700	0.7000	0.6700	0.7000	-10.256%	4	460	-84.286%
2025-07-09	0.7500	0.7800	0.7500	0.7800	-2.500%	2	458	-85.897%
2025-07-07	0.8000	0.8000	0.8000	0.8000	-5.882%	10	457	-86.250%
2025-07-01	0.8500	0.8500	0.8500	0.8500	+7.595%	11	458	-87.059%
2025-06-30	0.7900	0.7900	0.7900	0.7900	-3.659%	2	447	-86.076%
2025-06-27	0.8300	0.8300	0.8200	0.8200	-2.381%	2	445	-86.585%
2025-06-25	0.8400	0.8400	0.8400	0.8400	-5.618%	1	443	-86.905%
2025-06-18	0.9300	0.9300	0.8900	0.8900	-1.111%	2	443	-87.640%
2025-06-16	0.9000	0.9000	0.9000	0.9000	-4.255%	1	443	-87.778%
2025-06-12	0.9200	0.9400	0.9100	0.9400	-1.053%	3	442	-88.298%
2025-06-11	0.9500	0.9500	0.9500	0.9500	+5.556%	3	441	-88.421%
2025-06-10	0.9000	0.9000	0.9000	0.9000	-2.174%	1	438	-87.778%
2025-06-09	0.9700	1.0000	0.9200	0.9200	0.000%	21	438	-88.043%
2025-06-06	0.9200	0.9200	0.9200	0.9200	-14.815%	2	430	-88.043%
2025-06-05	0.9000	1.0800	0.8800	1.0800	+24.138%	12	430	-89.815%
2025-06-04	0.8700	0.8700	0.8500	0.8700	+19.178%	4	415	-87.356%
2025-06-02	0.7300	0.7300	0.7300	0.7300	-12.048%	1	415	-84.932%
2025-05-30	0.8200	0.8300	0.8200	0.8300	-2.353%	4	415	-86.747%
2025-05-29	0.9000	0.9000	0.8500	0.8500	-5.556%	3	416	-87.059%
2025-05-28	0.9000	0.9200	0.9000	0.9000	+3.448%	24	413	-87.778%
2025-05-27	0.8900	0.8900	0.8500	0.8700	-10.309%	19	408	-87.356%
2025-05-23	0.9500	0.9700	0.9500	0.9700	+2.105%	6	396	-88.660%
2025-05-22	0.9600	0.9800	0.9500	0.9500	+2.151%	4	396	-88.421%
2025-05-21	0.9100	0.9500	0.9100	0.9300	0.000%	15	393	-88.172%
2025-05-20	0.9300	0.9300	0.9000	0.9300	0.000%	33	378	-88.172%
2025-05-19	0.9300	0.9300	0.9300	0.9300	-7.921%	5	346	-88.172%
2025-05-14	0.9900	1.0100	0.9700	1.0100	+6.316%	32	341	-89.109%
2025-05-13	0.9700	0.9700	0.9200	0.9500	-7.767%	31	309	-88.421%
2025-05-12	1.1200	1.1500	1.0000	1.0300	-8.036%	10	278	-89.320%
2025-05-09	1.0900	1.1200	1.0900	1.1200	+0.901%	58	268	-90.179%
2025-05-08	1.1300	1.1500	1.0800	1.1100	-3.478%	51	239	-90.090%
2025-05-07	1.1500	1.2700	1.1500	1.1500	-4.167%	27	189	-90.435%
2025-05-06	1.2000	1.2200	1.2000	1.2000	-0.826%	5	167	-90.833%
2025-05-05	1.2000	1.2100	1.2000	1.2100	0.000%	2	165	-90.909%
2025-05-02	1.2500	1.2500	1.2100	1.2100	-2.419%	6	163	-90.909%
2025-05-01	1.2300	1.2600	1.2000	1.2400	-4.615%	28	160	-91.129%
2025-04-30	1.3500	1.3500	1.3000	1.3000	0.000%	11	133	-91.538%
2025-04-29	1.3000	1.3000	1.3000	1.3000	-2.985%	1	132	-91.538%
2025-04-28	1.3400	1.3400	1.3400	1.3400	-0.741%	1	131	-91.791%
2025-04-25	1.3800	1.3800	1.3500	1.3500	-0.735%	6	131	-91.852%
2025-04-24	1.3500	1.3600	1.3500	1.3600	-4.895%	3	128	-91.912%
2025-04-23	1.4400	1.4400	1.4100	1.4300	-10.625%	11	125	-92.308%
2025-04-22	1.6000	1.6000	1.6000	1.6000	-2.439%	2	115	-93.125%
2025-04-21	1.6500	1.6900	1.6000	1.6400	+2.500%	31	115	-93.293%
2025-04-17	1.6000	1.6000	1.6000	1.6000	-5.882%	1	112	-93.125%
2025-04-16	1.6300	1.7000	1.6300	1.7000	+6.918%	7	112	-93.529%
2025-04-15	1.5500	1.6100	1.5500	1.5900	-12.155%	52	105	-93.082%
2025-04-11	1.8100	1.8100	1.8100	1.8100	+3.429%	10	69	-93.923%
2025-04-10	1.9500	1.9500	1.7500	1.7500	-3.315%	17	64	-93.714%
2025-04-09	2.1900	2.4900	1.5000	1.8100	-13.397%	4	47	-93.923%
2025-04-08	1.8700	2.0900	1.8700	2.0900	+2.956%	4	46	-94.737%
2025-04-07	2.0300	2.0300	2.0300	2.0300	+16.000%	1	43	-94.581%
2025-04-04	1.6600	1.7500	1.6400	1.7500	+16.667%	46	43	-93.714%
2025-04-03	1.4500	1.5000	1.4500	1.5000	0.000%	20	20	-92.667%