Dark

TSLA20271217P40
TSLA Dec 17 2027 40.00 Put (TSLA271217P00040000)
option OPRA

EOD

Jul 31, 2026

0.3000-25.000%(-0.1000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.3900	0.3900	0.3000	0.3000	-25.000%	2	634	0.000%
2026-07-27	0.4000	0.4000	0.4000	0.4000	+21.212%	1	632	-25.000%
2026-07-23	0.3300	0.3300	0.3300	0.3300	-5.714%	1	631	-9.091%
2026-07-15	0.3500	0.3500	0.3500	0.3500	-2.778%	2	631	-14.286%
2026-07-13	0.3600	0.3600	0.3600	0.3600	-7.692%	5	631	-16.667%
2026-07-09	0.3900	0.3900	0.3900	0.3900	+18.182%	1	636	-23.077%
2026-06-30	0.2700	0.3500	0.2700	0.3300	-19.512%	5	635	-9.091%
2026-06-29	0.3800	0.4200	0.3800	0.4100	-28.070%	5	640	-26.829%
2026-05-21	0.5700	0.5700	0.5700	0.5700	+26.667%	28	635	-47.368%
2026-05-20	0.4500	0.4500	0.4500	0.4500	-13.462%	91	635	-33.333%
2026-05-18	0.5200	0.5200	0.5200	0.5200	-11.864%	250	324	-42.308%
2026-05-13	0.5900	0.5900	0.5900	0.5900	0.000%	1	324	-49.153%
2026-05-12	0.5700	0.5900	0.5700	0.5900	+31.111%	2	324	-49.153%
2026-05-11	0.5800	0.5800	0.4500	0.4500	-26.230%	2	324	-33.333%
2026-05-07	0.6100	0.6100	0.6100	0.6100	-4.688%	1	325	-50.820%
2026-05-04	0.6400	0.6400	0.6400	0.6400	-9.859%	1	325	-53.125%
2026-04-27	0.7100	0.7100	0.7100	0.7100	+1.429%	1	324	-57.746%
2026-04-24	0.7000	0.7000	0.7000	0.7000	-1.408%	1	323	-57.143%
2026-04-20	0.7100	0.7100	0.7100	0.7100	-2.740%	1	323	-57.746%
2026-04-15	0.7300	0.7300	0.7300	0.7300	-2.667%	1	323	-58.904%
2026-04-14	0.7500	0.7500	0.7500	0.7500	-13.793%	6	322	-60.000%
2026-04-09	0.8600	0.8700	0.8600	0.8700	-2.247%	15	316	-65.517%
2026-03-26	0.8900	0.8900	0.8900	0.8900	+1.136%	202	331	-66.292%
2026-03-25	0.8800	0.8800	0.8800	0.8800	-7.368%	1	376	-65.909%
2026-03-20	0.9000	0.9800	0.9000	0.9500	+25.000%	59	375	-68.421%
2026-03-18	0.7600	0.7600	0.7600	0.7600	-13.636%	1	430	-60.526%
2026-03-11	0.8800	0.8800	0.8800	0.8800	+3.529%	1	430	-65.909%
2026-03-10	0.8500	0.8500	0.8500	0.8500	-5.556%	1	430	-64.706%
2026-03-06	0.9000	0.9000	0.9000	0.9000	+5.882%	1	430	-66.667%
2026-03-05	0.8500	0.8500	0.8500	0.8500	-3.409%	1	430	-64.706%
2026-03-03	0.8800	0.8800	0.8800	0.8800	+3.529%	1	430	-65.909%
2026-03-02	0.8500	0.8500	0.8500	0.8500	-1.163%	1	430	-64.706%
2026-02-26	0.8000	0.8600	0.8000	0.8600	+1.176%	2	430	-65.116%
2026-02-25	0.8000	0.8500	0.8000	0.8500	-6.593%	4	430	-64.706%
2026-02-23	0.8800	0.9100	0.8800	0.9100	+4.598%	40	430	-67.033%
2026-02-18	0.8700	0.8700	0.8700	0.8700	0.000%	1	429	-65.517%
2026-02-13	0.8700	0.8700	0.8700	0.8700	-2.247%	1	429	-65.517%
2026-02-12	0.8300	0.8900	0.8300	0.8900	+4.706%	4	429	-66.292%
2026-02-11	0.8400	0.8500	0.8400	0.8500	+2.410%	4	429	-64.706%
2026-02-10	0.8200	0.8300	0.8200	0.8300	+3.750%	5	428	-63.855%
2026-02-09	0.8300	0.8700	0.8000	0.8000	-4.762%	4	428	-62.500%
2026-02-06	0.9500	0.9500	0.8400	0.8400	-9.677%	6	427	-64.286%
2026-02-05	0.9000	0.9300	0.9000	0.9300	+9.412%	3	426	-67.742%
2026-02-04	0.8300	0.8500	0.8300	0.8500	+10.390%	4	426	-64.706%
2026-01-27	0.8000	0.8000	0.7700	0.7700	-6.098%	2	426	-61.039%
2026-01-21	0.8200	0.8200	0.8200	0.8200	+3.797%	2	426	-63.415%
2026-01-20	0.7900	0.7900	0.7900	0.7900	-9.195%	1	428	-62.025%
2026-01-14	0.8700	0.8700	0.8700	0.8700	-3.333%	28	427	-65.517%
2026-01-13	0.9000	0.9000	0.9000	0.9000	+2.273%	5	452	-66.667%
2026-01-12	0.8800	0.8800	0.8800	0.8800	-4.348%	1	452	-65.909%
2026-01-08	0.9200	0.9200	0.9200	0.9200	-10.680%	1	451	-67.391%
2026-01-06	1.0300	1.0300	1.0300	1.0300	+5.102%	10	450	-70.874%
2026-01-05	1.0100	1.0300	0.9800	0.9800	0.000%	31	491	-69.388%
2025-12-30	1.0500	1.0600	0.9800	0.9800	-5.769%	21	491	-69.388%
2025-12-26	1.0800	1.0800	1.0400	1.0400	-7.965%	4	498	-71.154%
2025-12-22	1.1100	1.1300	1.1100	1.1300	-4.237%	14	498	-73.451%
2025-12-17	1.1800	1.1800	1.1800	1.1800	-1.667%	1	498	-74.576%
2025-12-16	1.0900	1.2000	1.0500	1.2000	+4.348%	51	497	-75.000%
2025-12-15	1.1000	1.1500	1.0900	1.1500	0.000%	22	471	-73.913%
2025-12-11	1.1500	1.1600	1.1500	1.1500	+0.877%	11	480	-73.913%
2025-12-08	1.1400	1.1400	1.1400	1.1400	+0.885%	3	479	-73.684%
2025-12-05	1.1300	1.1300	1.1300	1.1300	-5.833%	1	476	-73.451%
2025-12-04	1.2000	1.2000	1.2000	1.2000	0.000%	1	476	-75.000%
2025-12-03	1.2000	1.2000	1.2000	1.2000	-6.250%	1	476	-75.000%
2025-11-28	1.2800	1.2800	1.2800	1.2800	-8.571%	1	476	-76.563%
2025-11-25	1.4000	1.4000	1.4000	1.4000	-1.408%	1	476	-78.571%
2025-11-24	1.4200	1.4200	1.4200	1.4200	+9.231%	1	476	-78.873%
2025-11-17	1.3000	1.3000	1.3000	1.3000	-3.704%	1	476	-76.923%
2025-11-14	1.3500	1.3500	1.3500	1.3500	+3.846%	1	475	-77.778%
2025-11-13	1.3000	1.3000	1.3000	1.3000	+12.069%	1	475	-76.923%
2025-11-12	1.1600	1.1600	1.1600	1.1600	-9.375%	50	475	-74.138%
2025-11-11	1.2800	1.2800	1.2800	1.2800	-1.538%	1	425	-76.563%
2025-11-10	1.3700	1.3700	1.3000	1.3000	-7.143%	3	425	-76.923%
2025-11-07	1.4000	1.4000	1.4000	1.4000	-2.098%	1	425	-78.571%
2025-11-06	1.4200	1.4300	1.4200	1.4300	+5.147%	12	426	-79.021%
2025-11-05	1.3600	1.3600	1.3600	1.3600	+15.254%	6	415	-77.941%
2025-10-27	1.1800	1.1800	1.1800	1.1800	-1.667%	2	415	-74.576%
2025-10-23	1.1600	1.2000	1.1600	1.2000	-0.826%	2	415	-75.000%
2025-10-20	1.2100	1.2100	1.2100	1.2100	-3.968%	1	415	-75.207%
2025-10-17	1.2600	1.2600	1.2600	1.2600	-6.667%	1	414	-76.190%
2025-10-16	1.3200	1.3500	1.3200	1.3500	+3.846%	3	414	-77.778%
2025-10-10	1.2700	1.3100	1.2700	1.3000	+4.000%	6	414	-76.923%
2025-10-09	1.2500	1.2500	1.2500	1.2500	+3.306%	6	411	-76.000%
2025-09-26	1.2100	1.2100	1.2100	1.2100	-3.200%	2	407	-75.207%
2025-09-25	1.2100	1.2500	1.2000	1.2500	+8.696%	5	405	-76.000%
2025-09-23	1.1400	1.1500	1.1400	1.1500	-4.167%	2	401	-73.913%
2025-09-22	1.0800	1.2000	1.0400	1.2000	+12.150%	100	400	-75.000%
2025-09-19	1.0600	1.0700	1.0600	1.0700	-0.926%	3	395	-71.963%
2025-09-18	1.0600	1.0800	1.0500	1.0800	-6.087%	11	392	-72.222%
2025-09-17	1.1500	1.1500	1.1500	1.1500	-0.862%	15	383	-73.913%
2025-09-16	1.1500	1.1600	1.1500	1.1600	+1.754%	5	368	-74.138%
2025-09-15	1.1700	1.2000	1.1000	1.1400	-3.390%	18	365	-73.684%
2025-09-12	1.2600	1.2600	1.1700	1.1800	-10.606%	34	360	-74.576%
2025-09-10	1.3200	1.3200	1.3200	1.3200	-2.941%	2	326	-77.273%
2025-09-05	1.2700	1.3600	1.2700	1.3600	+0.741%	11	326	-77.941%
2025-08-29	1.3500	1.3500	1.3500	1.3500	+0.746%	10	306	-77.778%
2025-08-22	1.3600	1.3700	1.3400	1.3400	-5.634%	4	306	-77.612%
2025-08-21	1.4200	1.4200	1.4200	1.4200	+2.158%	1	305	-78.873%
2025-08-19	1.3900	1.3900	1.3900	1.3900	+2.963%	1	304	-78.417%
2025-08-18	1.3500	1.3500	1.3500	1.3500	0.000%	11	304	-77.778%
2025-08-15	1.3500	1.3500	1.3500	1.3500	-1.460%	1	305	-77.778%
2025-08-13	1.3800	1.3800	1.3700	1.3700	-0.725%	13	304	-78.102%
2025-08-11	1.3700	1.3900	1.3700	1.3800	+2.985%	11	302	-78.261%
2025-08-08	1.3400	1.3400	1.3400	1.3400	+0.752%	1	291	-77.612%
2025-08-06	1.3300	1.3300	1.3300	1.3300	-1.481%	42	291	-77.444%
2025-07-28	1.3500	1.3500	1.3500	1.3500	-4.930%	1	251	-77.778%
2025-07-24	1.4200	1.4200	1.4200	1.4200	+0.709%	2	251	-78.873%
2025-07-23	1.4700	1.4700	1.4100	1.4100	-2.759%	2	251	-78.723%
2025-07-21	1.4500	1.4500	1.4500	1.4500	+1.399%	1	251	-79.310%
2025-07-17	1.4300	1.4300	1.4300	1.4300	-4.667%	1	251	-79.021%
2025-07-15	1.5000	1.5000	1.5000	1.5000	+10.294%	1	250	-80.000%
2025-07-10	1.4500	1.4500	1.3600	1.3600	-6.207%	5	250	-77.941%
2025-07-09	1.4700	1.4800	1.4500	1.4500	-3.333%	64	249	-79.310%
2025-07-08	1.5000	1.5000	1.5000	1.5000	-11.765%	1	219	-80.000%
2025-07-01	1.7000	1.7000	1.7000	1.7000	+6.250%	1	218	-82.353%
2025-06-30	1.6000	1.6000	1.6000	1.6000	-4.192%	1	217	-81.250%
2025-06-27	1.6700	1.6700	1.6700	1.6700	-2.907%	30	216	-82.036%
2025-06-25	1.7200	1.7200	1.7200	1.7200	-2.825%	2	216	-82.558%
2025-06-23	1.8000	1.8000	1.7700	1.7700	-4.324%	30	216	-83.051%
2025-06-18	1.8500	1.8500	1.8500	1.8500	-1.596%	1	186	-83.784%
2025-06-16	1.9600	1.9600	1.8800	1.8800	+2.174%	2	186	-84.043%
2025-06-12	1.9400	1.9400	1.8400	1.8400	-2.646%	2	186	-83.696%
2025-06-10	1.9700	1.9700	1.8900	1.8900	-1.047%	94	185	-84.127%
2025-06-09	2.0500	2.0500	1.9100	1.9100	-3.535%	2	93	-84.293%
2025-06-05	1.9000	1.9800	1.7700	1.9800	+16.471%	5	93	-84.848%
2025-06-03	1.6900	1.7000	1.6900	1.7000	-2.857%	28	92	-82.353%
2025-06-02	1.7500	1.7500	1.7500	1.7500	+2.339%	12	64	-82.857%
2025-05-30	1.7500	1.9000	1.7100	1.7100	-7.568%	6	54	-82.456%
2025-05-28	1.9600	1.9600	1.8500	1.8500	0.000%	2	54	-83.784%
2025-05-27	1.9400	1.9400	1.7800	1.8500	+0.543%	12	54	-83.784%
2025-05-23	2.0500	2.0500	1.8400	1.8400	-2.646%	12	48	-83.696%
2025-05-22	2.0500	2.0500	1.8900	1.8900	+0.532%	6	48	-84.127%
2025-05-21	1.9200	1.9800	1.8000	1.8800	0.000%	13	48	-84.043%
2025-05-20	2.0000	2.0000	1.8800	1.8800	-8.293%	2	57	-84.043%
2025-05-19	1.9100	2.0500	1.9100	2.0500	+4.061%	2	57	-85.366%
2025-05-14	1.9700	1.9700	1.9700	1.9700	-6.635%	1	56	-84.772%
2025-05-12	2.0800	2.1100	2.0800	2.1100	-7.456%	42	55	-85.782%
2025-05-08	2.3600	2.3600	2.2800	2.2800	-8.434%	22	93	-86.842%
2025-05-02	2.4000	2.5800	2.4000	2.4900	-1.969%	26	71	-87.952%
2025-05-01	2.5400	2.5400	2.5400	2.5400	-1.931%	5	70	-88.189%
2025-04-29	2.6200	2.6200	2.5500	2.5900	-0.766%	8	70	-88.417%
2025-04-25	2.6800	2.8000	2.6100	2.6100	-9.059%	14	64	-88.506%
2025-04-24	2.7700	2.8900	2.7600	2.8700	-2.712%	7	63	-89.547%
2025-04-23	2.9700	2.9700	2.9300	2.9500	-5.751%	12	64	-89.831%
2025-04-22	3.1500	3.2500	3.1300	3.1300	-7.941%	4	54	-90.415%
2025-04-21	3.4500	3.4500	3.3000	3.4000	0.000%	6	52	-91.176%
2025-04-15	3.4000	3.4000	3.4000	3.4000	-8.108%	10	51	-91.176%
2025-04-11	3.8500	3.8500	3.7000	3.7000	+7.246%	6	41	-91.892%
2025-04-10	3.4500	3.4500	3.4500	3.4500	+1.471%	3	41	-91.304%
2025-04-09	3.9000	4.2000	3.4000	3.4000	-17.073%	8	41	-91.176%
2025-04-07	4.0000	4.1000	3.9000	4.1000	+20.588%	14	41	-92.683%
2025-04-04	3.4000	3.4000	3.4000	3.4000	+11.475%	14	27	-91.176%
2025-04-03	3.1000	3.1000	3.0500	3.0500	0.000%	20	20	-90.164%