Dark

TSLA20271217P35
TSLA Dec 17 2027 35.00 Put (TSLA271217P00035000)
option OPRA

EOD

Jul 30, 2026

0.27000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.2700	0.2700	0.2700	0.2700	0.000%	1	905	0.000%
2026-07-15	0.3100	0.3100	0.2400	0.2700	-6.897%	19	905	0.000%
2026-07-14	0.2700	0.2900	0.2600	0.2900	-6.452%	19	913	-6.897%
2026-07-13	0.3100	0.3100	0.3100	0.3100	-3.125%	5	906	-12.903%
2026-06-26	0.3300	0.3500	0.3100	0.3200	+18.519%	9	906	-15.625%
2026-06-25	0.2700	0.2800	0.2700	0.2700	-32.500%	9	910	0.000%
2026-06-24	0.3100	0.4000	0.3100	0.4000	+17.647%	3	910	-32.500%
2026-06-23	0.3400	0.3400	0.3400	0.3400	+3.030%	1	913	-20.588%
2026-06-18	0.3900	0.3900	0.3300	0.3300	-26.667%	5	919	-18.182%
2026-06-11	0.4500	0.4500	0.4500	0.4500	0.000%	1	919	-40.000%
2026-05-26	0.4500	0.4600	0.4500	0.4500	-2.174%	65	920	-40.000%
2026-05-22	0.4600	0.4600	0.4600	0.4600	+2.222%	2	920	-41.304%
2026-05-21	0.4800	0.4800	0.4400	0.4500	+4.651%	90	920	-40.000%
2026-05-20	0.4900	0.5000	0.4200	0.4300	-10.417%	127	920	-37.209%
2026-05-19	0.4800	0.4800	0.4800	0.4800	+6.667%	1	833	-43.750%
2026-05-15	0.4500	0.4500	0.4500	0.4500	-2.174%	1	833	-40.000%
2026-05-14	0.4600	0.4600	0.4600	0.4600	+31.429%	5	832	-41.304%
2026-05-13	0.3500	0.3500	0.3500	0.3500	-28.571%	3	837	-22.857%
2026-05-12	0.4700	0.4900	0.4700	0.4900	+40.000%	3	837	-44.898%
2026-05-11	0.4800	0.4800	0.3500	0.3500	-27.083%	2	837	-22.857%
2026-05-08	0.4900	0.4900	0.4800	0.4800	-2.041%	3	833	-43.750%
2026-05-07	0.5000	0.5000	0.4900	0.4900	0.000%	232	836	-44.898%
2026-05-06	0.4900	0.4900	0.4900	0.4900	-7.547%	30	774	-44.898%
2026-05-05	0.5300	0.5300	0.5300	0.5300	0.000%	8	744	-49.057%
2026-05-04	0.5300	0.5300	0.5300	0.5300	+3.922%	1	752	-49.057%
2026-05-01	0.5500	0.5600	0.5000	0.5100	-10.526%	19	772	-47.059%
2026-04-30	0.5700	0.5700	0.5600	0.5700	-1.724%	62	772	-52.632%
2026-04-28	0.5800	0.5800	0.5800	0.5800	-1.695%	4	833	-53.448%
2026-04-27	0.5900	0.6000	0.5900	0.5900	0.000%	7	838	-54.237%
2026-04-23	0.5900	0.5900	0.5900	0.5900	0.000%	2	842	-54.237%
2026-04-22	0.5900	0.5900	0.5900	0.5900	-3.279%	26	845	-54.237%
2026-04-21	0.6100	0.6100	0.6100	0.6100	0.000%	12	879	-55.738%
2026-04-20	0.5700	0.6100	0.5700	0.6100	+12.963%	11	879	-55.738%
2026-04-17	0.5400	0.5400	0.5400	0.5400	-8.475%	1	886	-50.000%
2026-04-16	0.6000	0.6000	0.5900	0.5900	+1.724%	4	887	-54.237%
2026-04-15	0.6200	0.6300	0.5400	0.5800	-10.769%	36	890	-53.448%
2026-04-14	0.5900	0.6500	0.5900	0.6500	-1.515%	29	924	-58.462%
2026-04-13	0.6600	0.6700	0.6500	0.6600	-12.000%	67	953	-59.091%
2026-04-07	0.7500	0.7500	0.7500	0.7500	0.000%	1	1,016	-64.000%
2026-04-02	0.7300	0.7500	0.7200	0.7500	-3.846%	3	1,015	-64.000%
2026-03-27	0.7400	0.7800	0.7400	0.7800	+6.849%	4	1,015	-65.385%
2026-03-26	0.7300	0.7400	0.7300	0.7300	+1.389%	3	1,013	-63.014%
2026-03-25	0.7000	0.7200	0.7000	0.7200	-1.370%	3	1,011	-62.500%
2026-03-24	0.7300	0.7300	0.7300	0.7300	+1.389%	1	1,008	-63.014%
2026-03-23	0.7000	0.7200	0.7000	0.7200	-1.370%	6	1,008	-62.500%
2026-03-20	0.7000	0.7600	0.7000	0.7300	+4.286%	6	1,003	-63.014%
2026-03-16	0.7000	0.7000	0.7000	0.7000	-2.778%	1	999	-61.429%
2026-03-13	0.7000	0.7200	0.7000	0.7200	0.000%	6	998	-62.500%
2026-03-12	0.6800	0.7200	0.6800	0.7200	0.000%	7	992	-62.500%
2026-03-11	0.7000	0.7200	0.7000	0.7200	+1.408%	5	992	-62.500%
2026-03-10	0.7100	0.7100	0.7100	0.7100	-6.579%	3	992	-61.972%
2026-03-09	0.7200	0.7700	0.7200	0.7600	+5.556%	12	992	-64.474%
2026-03-06	0.7000	0.7300	0.7000	0.7200	+9.091%	9	996	-62.500%
2026-03-05	0.6600	0.6600	0.6600	0.6600	-8.333%	1	992	-59.091%
2026-03-03	0.7000	0.7200	0.7000	0.7200	+9.091%	3	992	-62.500%
2026-03-02	0.6600	0.6600	0.6600	0.6600	-2.941%	1	991	-59.091%
2026-02-26	0.6800	0.6800	0.6800	0.6800	0.000%	1	991	-60.294%
2026-02-25	0.6500	0.6800	0.6500	0.6800	-4.225%	3	991	-60.294%
2026-02-20	0.7000	0.7100	0.7000	0.7100	+1.429%	3	991	-61.972%
2026-02-19	0.7000	0.7000	0.7000	0.7000	0.000%	1	991	-61.429%
2026-02-18	0.7000	0.7000	0.7000	0.7000	-1.408%	1	991	-61.429%
2026-02-17	0.7600	0.7600	0.7100	0.7100	-5.333%	2	991	-61.972%
2026-02-13	0.7500	0.7500	0.7500	0.7500	+4.167%	10	997	-64.000%
2026-02-12	0.6500	0.7200	0.4800	0.7200	+1.408%	5	997	-62.500%
2026-02-09	0.6900	0.7100	0.6900	0.7100	+1.429%	3	994	-61.972%
2026-02-05	0.7000	0.7000	0.7000	0.7000	+2.941%	3	993	-61.429%
2026-02-04	0.6800	0.6800	0.6800	0.6800	+9.677%	1	993	-60.294%
2026-01-27	0.6000	0.6200	0.6000	0.6200	+44.186%	2	993	-56.452%
2026-01-23	0.5400	0.5700	0.4300	0.4300	-38.571%	4	993	-37.209%
2026-01-09	0.6500	0.7000	0.6500	0.7000	-10.256%	2	991	-61.429%
2025-12-31	0.8200	0.8200	0.7800	0.7800	-3.704%	3	986	-65.385%
2025-12-30	0.8100	0.8100	0.8100	0.8100	-1.220%	2	986	-66.667%
2025-12-29	0.7900	0.8200	0.7900	0.8200	+2.500%	7	985	-67.073%
2025-12-26	0.8000	0.8000	0.8000	0.8000	0.000%	2	981	-66.250%
2025-12-23	0.8000	0.8000	0.8000	0.8000	-3.614%	1	979	-66.250%
2025-12-22	0.8500	0.8500	0.8300	0.8300	-4.598%	2	978	-67.470%
2025-12-18	0.9000	0.9000	0.8700	0.8700	0.000%	2	976	-68.966%
2025-12-17	0.8100	0.8700	0.8100	0.8700	-2.247%	9	974	-68.966%
2025-12-16	0.8600	0.9200	0.8500	0.8900	+4.706%	14	966	-69.663%
2025-12-15	0.8000	0.8500	0.8000	0.8500	-5.556%	11	956	-68.235%
2025-12-11	0.8800	0.9000	0.8800	0.9000	+1.124%	2	945	-70.000%
2025-12-10	0.8900	0.8900	0.8900	0.8900	-7.292%	3	944	-69.663%
2025-12-08	0.9400	0.9600	0.9400	0.9600	+3.226%	3	941	-71.875%
2025-12-05	0.9300	0.9400	0.9300	0.9300	+2.198%	4	938	-70.968%
2025-12-04	0.9100	0.9100	0.9100	0.9100	-7.143%	1	934	-70.330%
2025-12-03	0.9800	0.9900	0.9800	0.9800	0.000%	3	934	-72.449%
2025-12-02	0.9700	0.9800	0.9700	0.9800	+18.072%	3	930	-72.449%
2025-12-01	0.8300	0.8300	0.8300	0.8300	-11.702%	1	929	-67.470%
2025-11-28	0.9400	0.9400	0.9400	0.9400	-18.261%	1	929	-71.277%
2025-11-25	1.1300	1.1500	1.1300	1.1500	-1.709%	3	928	-76.522%
2025-11-24	1.0800	1.1700	1.0800	1.1700	+1.739%	9	927	-76.923%
2025-11-21	1.1800	1.2000	1.1300	1.1500	+2.679%	6	925	-76.522%
2025-11-20	1.0800	1.1200	1.0800	1.1200	0.000%	3	924	-75.893%
2025-11-18	1.1200	1.1200	1.1200	1.1200	+1.818%	1	924	-75.893%
2025-11-17	1.1000	1.1000	1.1000	1.1000	0.000%	1	924	-75.455%
2025-11-14	1.1000	1.1000	1.1000	1.1000	+5.769%	1	924	-75.455%
2025-11-13	1.0400	1.0400	1.0400	1.0400	+0.971%	1	924	-74.038%
2025-11-11	1.0300	1.0300	1.0300	1.0300	-14.167%	1	924	-73.786%
2025-11-07	1.1800	1.2000	1.1800	1.2000	+4.348%	20	924	-77.500%
2025-11-06	1.1300	1.1500	1.1300	1.1500	+3.604%	2	943	-76.522%
2025-11-05	1.1100	1.1100	1.1100	1.1100	+4.717%	29	943	-75.676%
2025-11-03	1.0300	1.0600	1.0300	1.0600	+3.922%	5	913	-74.528%
2025-10-30	1.0100	1.0200	1.0100	1.0200	+13.333%	2	913	-73.529%
2025-10-29	0.9000	0.9000	0.9000	0.9000	-10.000%	1	912	-70.000%
2025-10-28	0.9700	1.0000	0.9700	1.0000	+6.383%	3	912	-73.000%
2025-10-22	0.9400	0.9400	0.9400	0.9400	-12.963%	1	911	-71.277%
2025-10-16	1.0400	1.0800	1.0300	1.0800	+6.931%	4	910	-75.000%
2025-10-15	0.9700	1.0200	0.9700	1.0100	-5.607%	22	909	-73.267%
2025-10-14	1.0700	1.0700	1.0700	1.0700	+10.309%	2	889	-74.766%
2025-10-13	1.0300	1.0300	0.9700	0.9700	-11.818%	6	891	-72.165%
2025-10-10	1.0000	1.1000	1.0000	1.1000	+15.789%	10	888	-75.455%
2025-10-08	1.0300	1.0500	0.9500	0.9500	-7.767%	8	888	-71.579%
2025-10-07	0.9900	1.0300	0.9900	1.0300	0.000%	4	883	-73.786%
2025-10-03	1.0300	1.0300	1.0300	1.0300	+1.980%	1	883	-73.786%
2025-10-02	1.0000	1.0100	1.0000	1.0100	+1.000%	2	883	-73.267%
2025-09-30	1.0000	1.0000	1.0000	1.0000	-8.257%	15	883	-73.000%
2025-09-25	1.0100	1.0900	1.0100	1.0900	+9.000%	387	888	-75.229%
2025-09-24	0.9200	1.0000	0.9200	1.0000	+9.890%	15	602	-73.000%
2025-09-23	0.8800	0.9200	0.8800	0.9100	+1.111%	10	593	-70.330%
2025-09-22	0.8300	0.9000	0.8300	0.9000	+4.651%	15	584	-70.000%
2025-09-19	0.8500	0.8600	0.8500	0.8600	-1.149%	23	571	-68.605%
2025-09-18	0.8500	0.8700	0.8500	0.8700	-7.447%	14	548	-68.966%
2025-09-16	0.9200	0.9500	0.9100	0.9400	0.000%	32	534	-71.277%
2025-09-15	0.9500	0.9700	0.9300	0.9400	-3.093%	17	502	-71.277%
2025-09-12	0.9500	0.9900	0.9500	0.9700	-5.825%	191	487	-72.165%
2025-09-11	1.0400	1.0500	1.0300	1.0300	-1.905%	8	405	-73.786%
2025-09-09	1.0500	1.0500	1.0500	1.0500	-0.943%	50	398	-74.286%
2025-09-05	1.0600	1.0600	1.0600	1.0600	0.000%	1	348	-74.528%
2025-08-27	1.0600	1.0600	1.0600	1.0600	-5.357%	5	347	-74.528%
2025-08-25	1.0800	1.1200	1.0800	1.1200	+3.704%	3	342	-75.893%
2025-08-22	1.0800	1.0800	1.0800	1.0800	-5.263%	25	343	-75.000%
2025-08-21	1.1500	1.1500	1.1400	1.1400	+2.703%	3	326	-76.316%
2025-08-20	1.1100	1.1100	1.1100	1.1100	+0.909%	2	323	-75.676%
2025-08-18	1.0600	1.1000	1.0600	1.1000	+0.917%	10	321	-75.455%
2025-08-14	1.0900	1.0900	1.0900	1.0900	-1.802%	1	323	-75.229%
2025-08-13	1.1500	1.1500	1.1100	1.1100	-2.632%	15	322	-75.676%
2025-08-11	1.1200	1.1400	1.1200	1.1400	+1.786%	4	322	-76.316%
2025-08-08	1.1200	1.1200	1.1200	1.1200	+2.752%	1	319	-75.893%
2025-08-06	1.0900	1.0900	1.0900	1.0900	-1.802%	5	318	-75.229%
2025-08-05	1.1100	1.1100	1.1100	1.1100	-3.478%	10	313	-75.676%
2025-08-01	1.1500	1.1500	1.1500	1.1500	+6.481%	1	303	-76.522%
2025-07-31	1.0800	1.0800	1.0800	1.0800	-4.425%	2	302	-75.000%
2025-07-28	1.1300	1.1300	1.0900	1.1300	-3.419%	3	300	-76.106%
2025-07-24	1.1700	1.1700	1.1700	1.1700	+3.540%	1	301	-76.923%
2025-07-23	1.1600	1.1600	1.1300	1.1300	-2.586%	15	301	-76.106%
2025-07-22	1.1600	1.1600	1.1600	1.1600	-3.333%	1	287	-76.724%
2025-07-21	1.1900	1.2000	1.1900	1.2000	0.000%	17	286	-77.500%
2025-07-15	1.2000	1.2000	1.2000	1.2000	0.000%	1	276	-77.500%
2025-07-14	1.2000	1.2000	1.2000	1.2000	+4.348%	1	275	-77.500%
2025-07-11	1.2200	1.2200	1.1500	1.1500	-3.361%	2	274	-76.522%
2025-07-09	1.1900	1.1900	1.1900	1.1900	-2.459%	1	275	-77.311%
2025-07-07	1.3200	1.3200	1.2200	1.2200	-7.576%	3	275	-77.869%
2025-07-02	1.3200	1.3200	1.3200	1.3200	-2.222%	1	274	-79.545%
2025-07-01	1.3500	1.3800	1.3500	1.3500	+3.846%	3	273	-80.000%
2025-06-30	1.3000	1.3000	1.3000	1.3000	-12.162%	1	271	-79.231%
2025-06-17	1.5800	1.5800	1.4800	1.4800	+0.680%	3	270	-81.757%
2025-06-16	1.5900	1.5900	1.4700	1.4700	-1.342%	2	270	-81.633%
2025-06-12	1.5800	1.5800	1.4900	1.4900	-5.696%	2	270	-81.879%
2025-06-11	1.5300	1.5800	1.5300	1.5800	-0.629%	2	269	-82.911%
2025-06-10	1.6000	1.6000	1.5800	1.5900	+2.581%	5	268	-83.019%
2025-06-09	1.6500	1.6800	1.5500	1.5500	-13.408%	4	264	-82.581%
2025-06-06	1.7900	1.7900	1.7900	1.7900	+8.485%	2	262	-84.916%
2025-06-05	1.4800	1.6500	1.4200	1.6500	+17.857%	7	261	-83.636%
2025-06-04	1.4600	1.4600	1.4000	1.4000	+1.449%	108	257	-80.714%
2025-06-02	1.3800	1.3800	1.3800	1.3800	0.000%	1	160	-80.435%
2025-05-30	1.3900	1.4600	1.3800	1.3800	-8.000%	56	159	-80.435%
2025-05-29	1.5000	1.5000	1.5000	1.5000	-3.226%	1	145	-82.000%
2025-05-28	1.5500	1.5500	1.5500	1.5500	+4.730%	1	145	-82.581%
2025-05-27	1.5600	1.5600	1.4800	1.4800	-4.516%	2	144	-81.757%
2025-05-23	1.6000	1.6300	1.5500	1.5500	+1.974%	8	142	-82.581%
2025-05-22	1.6100	1.6100	1.5200	1.5200	-4.403%	2	142	-82.237%
2025-05-21	1.5600	1.5900	1.4800	1.5900	+4.605%	15	142	-83.019%
2025-05-20	1.5300	1.5500	1.5000	1.5200	-7.879%	9	129	-82.237%
2025-05-19	1.6500	1.6500	1.6500	1.6500	+3.125%	1	122	-83.636%
2025-05-16	1.6000	1.6000	1.6000	1.6000	-1.235%	2	121	-83.125%
2025-05-15	1.6200	1.6200	1.6200	1.6200	+1.250%	1	120	-83.333%
2025-05-14	1.6000	1.6300	1.6000	1.6000	-6.977%	13	119	-83.125%
2025-05-12	1.7200	1.7300	1.7200	1.7200	-11.795%	50	106	-84.302%
2025-05-07	1.9500	1.9500	1.9500	1.9500	-5.797%	1	56	-86.154%
2025-05-05	2.0700	2.0700	2.0700	2.0700	-0.481%	1	56	-86.957%
2025-05-01	2.0000	2.0800	2.0000	2.0800	-2.347%	21	56	-87.019%
2025-04-30	2.1500	2.1500	2.1300	2.1300	+0.472%	2	36	-87.324%
2025-04-29	2.1000	2.1200	2.1000	2.1200	-3.636%	4	35	-87.264%
2025-04-25	2.1600	2.2400	2.1600	2.2000	-8.714%	6	33	-87.727%
2025-04-23	2.4000	2.4100	2.4000	2.4100	-6.589%	2	31	-88.797%
2025-04-22	2.5800	2.5800	2.5800	2.5800	-16.774%	1	30	-89.535%
2025-04-10	3.1000	3.1000	3.1000	3.1000	+12.727%	1	30	-91.290%
2025-04-09	2.7500	2.7500	2.7500	2.7500	-5.498%	1	30	-90.182%
2025-04-08	2.2800	2.9100	2.2800	2.9100	+3.929%	4	29	-90.722%
2025-04-04	2.9000	2.9000	2.8000	2.8000	+16.667%	16	32	-90.357%
2025-04-03	2.5000	2.5000	2.4000	2.4000	0.000%	24	24	-88.750%