Dark

TSLA20271217P30
TSLA Dec 17 2027 30.00 Put (TSLA271217P00030000)
option OPRA

Inactive

Aug 27, 2026

0.1200-20.000%(-0.0300)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.1300	0.1300	0.1200	0.1200	-20.000%	30	1,604	0.000%
2026-08-12	0.1500	0.1500	0.1500	0.1500	-11.765%	1	1,604	-20.000%
2026-08-03	0.1700	0.1700	0.1700	0.1700	-22.727%	10	1,605	-29.412%
2026-07-20	0.2200	0.2200	0.2200	0.2200	0.000%	4	1,615	-45.455%
2026-07-15	0.1900	0.2200	0.1900	0.2200	0.000%	19	1,619	-45.455%
2026-07-14	0.2400	0.2400	0.2200	0.2200	-4.348%	19	1,623	-45.455%
2026-07-13	0.2300	0.2300	0.2300	0.2300	+15.000%	1	1,620	-47.826%
2026-07-02	0.2400	0.2400	0.2000	0.2000	-16.667%	9	1,628	-40.000%
2026-07-01	0.2400	0.2400	0.2400	0.2400	+20.000%	2	1,628	-50.000%
2026-06-29	0.2000	0.2000	0.2000	0.2000	-4.762%	1	1,628	-40.000%
2026-06-26	0.1800	0.2300	0.1800	0.2100	-12.500%	9	1,628	-42.857%
2026-06-25	0.2600	0.2700	0.2400	0.2400	+4.348%	9	1,633	-50.000%
2026-06-24	0.2300	0.2300	0.2300	0.2300	-14.815%	10	1,625	-47.826%
2026-06-22	0.2700	0.2700	0.2700	0.2700	0.000%	20	1,625	-55.556%
2026-06-16	0.2700	0.2700	0.2700	0.2700	-6.897%	11	1,625	-55.556%
2026-06-15	0.2900	0.2900	0.2900	0.2900	-14.706%	1	1,634	-58.621%
2026-06-10	0.3600	0.4000	0.3400	0.3400	+13.333%	7	1,634	-64.706%
2026-05-29	0.3000	0.3000	0.3000	0.3000	-21.053%	3	1,627	-60.000%
2026-05-21	0.4000	0.4000	0.3700	0.3800	0.000%	190	1,627	-68.421%
2026-05-13	0.3800	0.3800	0.3800	0.3800	0.000%	3	1,627	-68.421%
2026-05-12	0.3800	0.3800	0.3800	0.3800	+35.714%	5	1,627	-68.421%
2026-05-11	0.2800	0.2800	0.2800	0.2800	-33.333%	1	1,627	-57.143%
2026-05-05	0.4100	0.4200	0.4100	0.4200	0.000%	2	1,630	-71.429%
2026-05-04	0.4200	0.4200	0.4200	0.4200	+5.000%	1	1,630	-71.429%
2026-05-01	0.4200	0.4500	0.3700	0.4000	-2.439%	14	1,631	-70.000%
2026-04-30	0.4100	0.4100	0.4100	0.4100	-10.870%	2	1,631	-70.732%
2026-04-27	0.4600	0.4600	0.4600	0.4600	-4.167%	1	1,629	-73.913%
2026-04-20	0.4600	0.4800	0.4600	0.4800	+2.128%	6	1,628	-75.000%
2026-04-16	0.4400	0.4700	0.4400	0.4700	+23.684%	3	1,628	-74.468%
2026-04-15	0.4400	0.4400	0.3800	0.3800	-26.923%	17	1,628	-68.421%
2026-04-10	0.5500	0.5500	0.5200	0.5200	-7.143%	6	1,611	-76.923%
2026-04-09	0.5800	0.5800	0.5600	0.5600	-5.085%	11	1,611	-78.571%
2026-04-08	0.5800	0.5900	0.5800	0.5900	0.000%	27	1,611	-79.661%
2026-04-06	0.5900	0.5900	0.5800	0.5900	-3.279%	23	1,611	-79.661%
2026-04-02	0.6100	0.6100	0.6100	0.6100	+5.172%	96	1,631	-80.328%
2026-03-31	0.5900	0.5900	0.5300	0.5800	-6.452%	39	1,631	-79.310%
2026-03-30	0.6300	0.6300	0.6200	0.6200	-3.125%	30	1,601	-80.645%
2026-03-27	0.6400	0.6500	0.6300	0.6400	+10.345%	136	1,601	-81.250%
2026-03-25	0.5700	0.5800	0.5700	0.5800	-1.695%	3	1,601	-79.310%
2026-03-23	0.6100	0.6100	0.5900	0.5900	+5.357%	31	1,601	-79.661%
2026-03-18	0.5600	0.5600	0.5600	0.5600	+1.818%	2	1,580	-78.571%
2026-03-17	0.5500	0.5500	0.5500	0.5500	-3.509%	11	1,581	-78.182%
2026-03-16	0.5700	0.5700	0.5700	0.5700	-6.557%	100	1,581	-78.947%
2026-03-09	0.6100	0.6100	0.6100	0.6100	+10.909%	100	1,581	-80.328%
2026-02-26	0.5200	0.5500	0.5200	0.5500	+1.852%	14	1,581	-78.182%
2026-02-25	0.5400	0.5400	0.5400	0.5400	-3.571%	1	1,581	-77.778%
2026-02-23	0.5600	0.5600	0.5600	0.5600	-11.111%	100	1,581	-78.571%
2026-02-05	0.6300	0.6300	0.6300	0.6300	+18.868%	5	1,681	-80.952%
2026-02-03	0.5100	0.5300	0.5100	0.5300	+3.922%	96	1,681	-77.358%
2026-02-02	0.5100	0.5100	0.5100	0.5100	-1.923%	33	1,681	-76.471%
2026-01-30	0.5200	0.5200	0.5200	0.5200	+15.556%	100	1,681	-76.923%
2026-01-29	0.5000	0.5100	0.4500	0.4500	-11.765%	24	1,605	-73.333%
2026-01-28	0.5100	0.5100	0.5100	0.5100	-1.923%	11	1,625	-76.471%
2026-01-27	0.5100	0.5200	0.5100	0.5200	-1.887%	27	1,634	-76.923%
2026-01-26	0.5100	0.5300	0.5100	0.5300	+3.922%	2	1,657	-77.358%
2026-01-23	0.4700	0.5100	0.4700	0.5100	+4.082%	12	1,658	-76.471%
2026-01-22	0.5000	0.5000	0.4900	0.4900	-2.000%	25	1,658	-75.510%
2026-01-21	0.5000	0.5000	0.5000	0.5000	-3.846%	10	1,682	-76.000%
2026-01-20	0.5200	0.5200	0.5200	0.5200	0.000%	7	1,692	-76.923%
2026-01-16	0.5200	0.5200	0.5200	0.5200	+4.000%	5	1,704	-76.923%
2026-01-12	0.5000	0.5000	0.5000	0.5000	-18.033%	25	1,704	-76.000%
2026-01-02	0.6100	0.6100	0.6100	0.6100	-1.613%	1	1,704	-80.328%
2025-12-31	0.6200	0.6200	0.6200	0.6200	+1.639%	3	1,703	-80.645%
2025-12-24	0.5900	0.6100	0.5800	0.6100	-6.154%	26	1,684	-80.328%
2025-12-16	0.6400	0.6500	0.6400	0.6500	-7.143%	50	1,684	-81.538%
2025-12-10	0.7000	0.7000	0.7000	0.7000	-12.500%	3	1,634	-82.857%
2025-12-02	0.8000	0.8000	0.8000	0.8000	-11.111%	1	1,637	-85.000%
2025-11-25	0.8900	0.9000	0.8900	0.9000	+2.273%	3	1,636	-86.667%
2025-11-24	0.8600	0.9000	0.8600	0.8800	-1.124%	11	1,635	-86.364%
2025-11-21	0.9000	0.9000	0.8600	0.8900	0.000%	27	1,634	-86.517%
2025-11-20	0.8300	0.8900	0.8300	0.8900	+4.706%	6	1,619	-86.517%
2025-11-19	0.8400	0.8500	0.8400	0.8500	-1.163%	2	1,619	-85.882%
2025-11-18	0.8500	0.9000	0.8500	0.8600	+1.176%	23	1,619	-86.047%
2025-11-17	0.8100	0.8500	0.8100	0.8500	+2.410%	5	1,618	-85.882%
2025-11-14	0.8100	0.8300	0.8100	0.8300	-7.778%	3	1,617	-85.542%
2025-11-13	0.8300	0.9000	0.8300	0.9000	+4.651%	2	1,616	-86.667%
2025-11-07	0.9300	0.9300	0.8600	0.8600	-6.522%	2	1,617	-86.047%
2025-11-06	0.8900	0.9200	0.8900	0.9200	+3.371%	9	1,616	-86.957%
2025-11-05	0.9000	0.9000	0.8800	0.8900	+3.488%	9	1,610	-86.517%
2025-11-04	0.8500	0.8600	0.8500	0.8600	+2.381%	2	1,604	-86.047%
2025-11-03	0.8400	0.8400	0.8400	0.8400	-1.176%	13	1,593	-85.714%
2025-10-31	0.8500	0.8500	0.8500	0.8500	0.000%	5	1,593	-85.882%
2025-10-30	0.8100	0.8500	0.8100	0.8500	+6.250%	5	1,588	-85.882%
2025-10-28	0.7700	0.8000	0.7700	0.8000	+5.263%	4	1,588	-85.000%
2025-10-27	0.7600	0.7600	0.7600	0.7600	+1.333%	1	1,588	-84.211%
2025-10-23	0.7500	0.7500	0.7500	0.7500	-5.063%	1	1,588	-84.000%
2025-10-22	0.7900	0.7900	0.7900	0.7900	-7.059%	2	1,588	-84.810%
2025-10-20	0.8500	0.8500	0.8500	0.8500	+3.659%	2	1,588	-85.882%
2025-10-17	0.8300	0.8400	0.7900	0.8200	-1.205%	8	1,588	-85.366%
2025-10-16	0.8300	0.8500	0.8300	0.8300	+1.220%	4	1,591	-85.542%
2025-10-13	0.8100	0.8200	0.8100	0.8200	-7.865%	2	1,591	-85.366%
2025-10-10	0.8400	0.8900	0.7600	0.8900	+5.952%	8	1,591	-86.517%
2025-10-08	0.8400	0.8400	0.8400	0.8400	+1.205%	2	1,591	-85.714%
2025-10-07	0.8200	0.8300	0.8200	0.8300	+1.220%	2	1,591	-85.542%
2025-10-06	0.8000	0.8200	0.8000	0.8200	-1.205%	3	1,591	-85.366%
2025-10-03	0.8200	0.8300	0.8200	0.8300	+2.469%	2	1,591	-85.542%
2025-10-02	0.8000	0.8100	0.8000	0.8100	+1.250%	2	1,591	-85.185%
2025-10-01	0.8000	0.8000	0.8000	0.8000	+2.564%	1	1,591	-85.000%
2025-09-30	0.8100	0.8200	0.7800	0.7800	-2.500%	6	1,591	-84.615%
2025-09-29	0.7800	0.8000	0.7800	0.8000	+1.266%	7	1,591	-85.000%
2025-09-26	0.7900	0.7900	0.7900	0.7900	-5.952%	1	1,591	-84.810%
2025-09-25	0.8300	0.8700	0.8000	0.8400	+2.439%	419	1,591	-85.714%
2025-09-24	0.7300	0.8200	0.7200	0.8200	+12.329%	855	1,218	-85.366%
2025-09-23	0.7300	0.7300	0.6900	0.7300	+4.286%	30	707	-83.562%
2025-09-22	0.7000	0.7000	0.7000	0.7000	+1.449%	4	702	-82.857%
2025-09-19	0.6900	0.6900	0.6900	0.6900	+1.471%	8	699	-82.609%
2025-09-18	0.6800	0.6800	0.6800	0.6800	0.000%	2	699	-82.353%
2025-09-16	0.7200	0.7600	0.6800	0.6800	-9.333%	34	697	-82.353%
2025-09-15	0.7500	0.7700	0.7300	0.7500	+1.351%	17	664	-84.000%
2025-09-12	0.8000	0.8000	0.7400	0.7400	-10.843%	10	649	-83.784%
2025-09-11	0.8300	0.8300	0.8100	0.8300	-1.190%	7	644	-85.542%
2025-09-10	0.8100	0.8400	0.8100	0.8400	-4.545%	12	638	-85.714%
2025-09-09	0.8900	0.8900	0.8800	0.8800	+6.024%	2	630	-86.364%
2025-09-08	0.8300	0.8300	0.8300	0.8300	-2.353%	6	630	-85.542%
2025-09-05	0.8800	0.8800	0.8500	0.8500	+1.190%	3	630	-85.882%
2025-09-04	0.8700	0.8900	0.8400	0.8400	-2.326%	17	627	-85.714%
2025-09-03	0.8600	0.8600	0.8600	0.8600	+1.176%	24	611	-86.047%
2025-09-02	0.8700	0.8800	0.8200	0.8500	+2.410%	5	587	-85.882%
2025-08-29	0.8100	0.8500	0.8100	0.8300	+2.469%	10	584	-85.542%
2025-08-28	0.8100	0.8100	0.8100	0.8100	-4.706%	1	584	-85.185%
2025-08-27	0.8500	0.8500	0.8500	0.8500	-5.556%	4	584	-85.882%
2025-08-25	0.8700	0.9000	0.8700	0.9000	+2.273%	31	584	-86.667%
2025-08-22	0.8700	0.8800	0.8700	0.8800	-3.297%	28	553	-86.364%
2025-08-21	0.8800	0.9100	0.8800	0.9100	+3.409%	34	551	-86.813%
2025-08-20	0.8900	0.9300	0.8800	0.8800	-1.124%	14	519	-86.364%
2025-08-19	0.8800	0.8900	0.8500	0.8900	+5.952%	5	511	-86.517%
2025-08-18	0.9000	0.9000	0.8400	0.8400	-4.545%	8	506	-85.714%
2025-08-15	0.8800	0.8800	0.8800	0.8800	+1.149%	5	500	-86.364%
2025-08-14	0.8700	0.8700	0.8700	0.8700	-1.136%	5	495	-86.207%
2025-08-13	0.8800	0.8800	0.8800	0.8800	+1.149%	1	490	-86.364%
2025-08-12	0.9000	0.9100	0.8700	0.8700	-4.396%	16	489	-86.207%
2025-08-11	0.8800	0.9100	0.8800	0.9100	+2.247%	43	474	-86.813%
2025-08-08	0.8700	0.8900	0.8700	0.8900	+2.299%	5	431	-86.517%
2025-08-07	0.8500	0.8800	0.8500	0.8700	-1.136%	6	427	-86.207%
2025-08-06	0.8600	0.8800	0.8600	0.8800	0.000%	3	421	-86.364%
2025-08-05	0.8700	0.8800	0.8700	0.8800	-2.222%	3	418	-86.364%
2025-08-04	0.8700	0.9000	0.8700	0.9000	0.000%	41	415	-86.667%
2025-08-01	0.8800	0.9200	0.8800	0.9000	+4.651%	10	393	-86.667%
2025-07-31	0.8500	0.8600	0.8500	0.8600	0.000%	5	383	-86.047%
2025-07-30	0.8700	0.8700	0.8600	0.8600	-1.149%	3	378	-86.047%
2025-07-29	0.8600	0.8700	0.8600	0.8700	-2.247%	13	375	-86.207%
2025-07-28	0.8600	0.9300	0.8500	0.8900	+3.488%	17	362	-86.517%
2025-07-25	0.8700	0.8700	0.8600	0.8600	-1.149%	24	352	-86.047%
2025-07-24	0.9500	0.9500	0.8700	0.8700	-6.452%	5	333	-86.207%
2025-07-23	0.9300	0.9300	0.9300	0.9300	-2.105%	2	334	-87.097%
2025-07-22	0.9500	0.9500	0.9500	0.9500	-1.042%	1	332	-87.368%
2025-07-21	0.9600	0.9600	0.9600	0.9600	+1.053%	30	332	-87.500%
2025-07-18	0.9300	0.9500	0.9300	0.9500	0.000%	4	302	-87.368%
2025-07-17	0.9500	0.9500	0.9500	0.9500	-1.042%	1	299	-87.368%
2025-07-16	0.9600	0.9600	0.9600	0.9600	+3.226%	1	298	-87.500%
2025-07-15	0.9600	0.9600	0.9300	0.9300	-2.105%	3	297	-87.097%
2025-07-14	0.9400	1.0000	0.9400	0.9500	+3.261%	11	294	-87.368%
2025-07-11	0.9100	0.9200	0.9000	0.9200	+1.099%	8	295	-86.957%
2025-07-10	0.9000	0.9100	0.9000	0.9100	-4.211%	6	288	-86.813%
2025-07-09	0.9500	0.9500	0.9500	0.9500	-10.377%	4	282	-87.368%
2025-07-07	1.1000	1.1000	1.0600	1.0600	+6.000%	5	282	-88.679%
2025-07-03	1.0000	1.0000	1.0000	1.0000	-10.714%	2	277	-88.000%
2025-07-01	1.1000	1.1200	1.1000	1.1200	+4.673%	2	277	-89.286%
2025-06-26	1.0700	1.0700	1.0700	1.0700	-6.957%	9	275	-88.785%
2025-06-25	1.1200	1.1500	1.1200	1.1500	+2.679%	3	266	-89.565%
2025-06-23	1.1200	1.1200	1.1200	1.1200	-3.448%	1	265	-89.286%
2025-06-20	1.1600	1.1600	1.1600	1.1600	-0.855%	6	264	-89.655%
2025-06-18	1.1700	1.1700	1.1700	1.1700	-2.500%	1	260	-89.744%
2025-06-17	1.2000	1.2000	1.2000	1.2000	0.000%	2	260	-90.000%
2025-06-16	1.2000	1.2000	1.2000	1.2000	-1.639%	1	258	-90.000%
2025-06-11	1.3000	1.3000	1.2200	1.2200	-0.813%	3	258	-90.164%
2025-06-10	1.2100	1.2300	1.2100	1.2300	0.000%	11	257	-90.244%
2025-06-09	1.3700	1.3700	1.2100	1.2300	-1.600%	4	256	-90.244%
2025-06-06	1.2500	1.2500	1.2500	1.2500	-10.714%	2	254	-90.400%
2025-06-05	1.1500	1.4000	1.1200	1.4000	+26.126%	15	254	-91.429%
2025-06-04	1.1100	1.1200	1.1000	1.1100	+2.778%	13	241	-89.189%
2025-06-03	1.0700	1.0800	1.0700	1.0800	-2.703%	100	230	-88.889%
2025-06-02	1.1100	1.1100	1.1100	1.1100	+0.909%	1	130	-89.189%
2025-05-30	1.1000	1.1000	1.1000	1.1000	-5.983%	42	129	-89.091%
2025-05-29	1.2000	1.2000	1.1600	1.1700	+0.862%	12	110	-89.744%
2025-05-27	1.2200	1.2200	1.1400	1.1600	-7.937%	6	118	-89.655%
2025-05-23	1.2600	1.2600	1.2600	1.2600	+4.132%	2	116	-90.476%
2025-05-22	1.2700	1.2700	1.2100	1.2100	-3.200%	3	116	-90.083%
2025-05-21	1.2100	1.2500	1.2100	1.2500	+4.167%	12	115	-90.400%
2025-05-20	1.2000	1.2100	1.2000	1.2000	-4.000%	16	103	-90.000%
2025-05-15	1.2500	1.2500	1.2500	1.2500	+4.167%	10	87	-90.400%
2025-05-14	1.2800	1.2800	1.2000	1.2000	-4.000%	2	77	-90.000%
2025-05-13	1.2500	1.2500	1.2500	1.2500	-13.793%	2	75	-90.400%
2025-05-09	1.4700	1.4700	1.4500	1.4500	+0.694%	26	73	-91.724%
2025-05-08	1.5000	1.5000	1.4400	1.4400	-8.280%	13	65	-91.667%
2025-05-07	1.5500	1.5700	1.5500	1.5700	-3.681%	4	55	-92.357%
2025-05-06	1.6300	1.6300	1.6300	1.6300	-3.550%	3	51	-92.638%
2025-04-29	1.6300	1.6900	1.6300	1.6900	-4.520%	2	52	-92.899%
2025-04-25	1.7700	1.7700	1.7700	1.7700	-4.324%	2	52	-93.220%
2025-04-24	1.8300	1.8500	1.7500	1.8500	-4.145%	3	52	-93.514%
2025-04-23	1.9400	1.9400	1.9000	1.9300	-4.926%	3	53	-93.782%
2025-04-22	2.0300	2.0300	2.0300	2.0300	-7.727%	2	51	-94.089%
2025-04-21	2.2000	2.2000	2.2000	2.2000	+2.804%	1	51	-94.545%
2025-04-17	2.1400	2.1400	2.1400	2.1400	-4.889%	1	50	-94.393%
2025-04-16	2.1500	2.2500	2.1500	2.2500	+8.696%	3	50	-94.667%
2025-04-15	2.0500	2.0800	2.0500	2.0700	-11.915%	6	47	-94.203%
2025-04-11	2.3500	2.3500	2.3500	2.3500	+4.911%	2	43	-94.894%
2025-04-10	2.2700	2.2700	2.2400	2.2400	+5.164%	4	42	-94.643%
2025-04-09	2.9900	2.9900	2.1300	2.1300	-17.442%	5	38	-94.366%
2025-04-07	2.5800	2.5800	2.5800	2.5800	+12.174%	3	34	-95.349%
2025-04-04	2.3000	2.3000	2.3000	2.3000	+29.213%	12	34	-94.783%
2025-04-03	2.0000	2.0000	1.7500	1.7800	0.000%	28	28	-93.258%