Dark

TSLA20271217P410
TSLA Dec 17 2027 410.00 Put (TSLA271217P00410000)
option OPRA

EOD

Jul 31, 2026

128.24-5.913%(-8.06)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	128.2400	128.2400	128.2400	128.2400	-5.913%	10	1,650	0.000%
2026-07-29	130.8700	136.3000	130.8700	136.3000	+3.650%	26	1,650	-5.913%
2026-07-28	130.8800	131.5000	130.8800	131.5000	+1.623%	13	1,663	-2.479%
2026-07-27	127.9000	131.0000	127.9000	129.4000	+0.435%	18	1,672	-0.896%
2026-07-24	124.3600	129.6700	124.3600	128.8400	+6.050%	7	1,676	-0.466%
2026-07-23	121.4200	121.4900	121.4200	121.4900	+30.494%	3	1,676	+5.556%
2026-07-21	93.1000	93.1000	93.1000	93.1000	+3.433%	1	1,676	+37.744%
2026-07-16	90.0100	90.0100	90.0100	90.0100	+0.402%	1	1,676	+42.473%
2026-07-15	88.6000	89.6500	88.6000	89.6500	+5.483%	2	1,677	+43.045%
2026-07-10	85.8100	85.8100	84.4800	84.9900	-6.707%	14	1,676	+50.888%
2026-07-08	91.1000	91.1000	91.1000	91.1000	+3.523%	5	1,682	+40.768%
2026-07-07	88.0000	88.0000	88.0000	88.0000	+1.149%	1	1,682	+45.727%
2026-07-06	87.0000	87.0000	87.0000	87.0000	-6.210%	2	1,683	+47.402%
2026-07-02	83.5600	92.7600	83.5600	92.7600	+15.733%	19	1,669	+38.249%
2026-07-01	80.9000	80.9000	80.1500	80.1500	-3.480%	17	1,669	+60.000%
2026-06-30	83.9700	84.3500	83.0400	83.0400	-2.248%	3	1,671	+54.432%
2026-06-29	85.0000	85.0000	84.9500	84.9500	-11.786%	3	1,672	+50.959%
2026-06-26	96.3000	96.3000	96.3000	96.3000	-2.727%	1	1,669	+33.167%
2026-06-25	99.0000	99.0000	99.0000	99.0000	-1.590%	1	1,669	+29.535%
2026-06-24	97.4500	100.6000	97.4500	100.6000	+10.891%	4	1,669	+27.475%
2026-06-18	97.1900	97.1900	90.7200	90.7200	-0.744%	21	1,655	+41.358%
2026-06-17	91.6000	91.6000	91.3500	91.4000	+1.759%	15	1,655	+40.306%
2026-06-16	90.2500	90.2500	89.8200	89.8200	-4.548%	2	1,655	+42.774%
2026-06-12	94.1000	94.1000	94.1000	94.1000	-7.627%	1	1,655	+36.281%
2026-06-10	98.6000	101.8700	98.6000	101.8700	+5.949%	24	1,655	+25.886%
2026-06-09	90.0700	97.5900	90.0700	96.1500	+5.082%	8	1,650	+33.375%
2026-06-08	94.6200	94.6200	91.5000	91.5000	-5.034%	2	1,651	+40.153%
2026-06-05	88.6000	96.9600	88.1000	96.3500	+13.393%	12	1,650	+33.098%
2026-06-04	84.9700	84.9700	84.9700	84.9700	+0.998%	1	1,647	+50.924%
2026-06-03	82.0500	84.5200	81.2500	84.1300	+0.095%	21	1,647	+52.431%
2026-06-02	84.7700	84.7700	84.0500	84.0500	-1.361%	20	1,655	+52.576%
2026-06-01	84.1500	85.2100	83.4500	85.2100	+7.833%	14	1,660	+50.499%
2026-05-28	79.0200	79.0200	79.0200	79.0200	-0.866%	1	1,660	+62.288%
2026-05-27	80.4500	80.4500	79.7100	79.7100	-1.690%	7	1,660	+60.883%
2026-05-26	81.9500	81.9500	80.8600	81.0800	-0.637%	24	1,666	+58.165%
2026-05-22	81.6000	81.6000	81.6000	81.6000	-3.030%	3	1,668	+57.157%
2026-05-21	84.1500	84.1500	84.1500	84.1500	-2.997%	15	1,665	+52.395%
2026-05-20	86.7500	86.7500	86.7500	86.7500	-1.867%	20	1,665	+47.827%
2026-05-18	85.2700	88.4000	85.2700	88.4000	+5.805%	5	1,700	+45.068%
2026-05-15	82.9000	83.5500	82.9000	83.5500	+4.073%	7	1,700	+53.489%
2026-05-13	79.8600	80.2800	78.6500	80.2800	-4.656%	30	1,693	+59.741%
2026-05-12	80.7500	84.2000	80.2700	84.2000	+5.779%	102	1,693	+52.304%
2026-05-11	84.8000	85.7000	79.0000	79.6000	-4.315%	141	1,693	+61.106%
2026-05-08	82.3800	83.1900	82.3800	83.1900	-6.053%	11	1,724	+54.153%
2026-05-07	86.8900	88.5500	86.8900	88.5500	-2.317%	13	1,731	+44.822%
2026-05-06	90.6500	90.6500	90.6500	90.6500	-5.622%	1	1,731	+41.467%
2026-05-04	96.0500	96.0500	96.0500	96.0500	-3.950%	1	1,732	+33.514%
2026-04-29	100.0000	100.0000	100.0000	100.0000	-0.744%	1	1,732	+28.240%
2026-04-28	100.7500	100.7500	100.7500	100.7500	-4.002%	1	1,731	+27.285%
2026-04-27	104.9500	104.9500	104.9500	104.9500	+6.874%	1	1,730	+22.192%
2026-04-22	98.2000	98.2000	98.2000	98.2000	+2.946%	1	1,730	+30.591%
2026-04-17	95.7500	95.7500	95.3900	95.3900	-4.227%	13	1,729	+34.438%
2026-04-16	99.6000	99.6000	99.6000	99.6000	+1.024%	2	1,716	+28.755%
2026-04-15	98.5900	98.5900	98.5900	98.5900	-14.678%	1	1,716	+30.074%
2026-04-10	115.5500	115.5500	115.5500	115.5500	-0.216%	1	1,717	+10.982%
2026-04-09	121.0500	121.0500	115.8000	115.8000	-1.505%	3	1,718	+10.743%
2026-04-08	114.6900	117.5700	114.6900	117.5700	-1.409%	3	1,720	+9.075%
2026-04-07	119.2500	119.2500	119.2500	119.2500	+10.182%	1	1,720	+7.539%
2026-03-31	108.2300	108.2300	108.2300	108.2300	-2.601%	10	1,720	+18.488%
2026-03-27	111.0500	111.1200	110.4500	111.1200	+7.883%	3	1,716	+15.407%
2026-03-26	103.2900	103.2900	103.0000	103.0000	-5.686%	2	1,717	+24.505%
2026-03-20	107.7500	109.2100	107.1600	109.2100	+6.661%	14	1,717	+17.425%
2026-03-19	102.7100	102.7100	102.3900	102.3900	+5.873%	12	1,718	+25.247%
2026-03-18	96.7100	96.7100	96.7100	96.7100	-2.824%	1	1,718	+32.603%
2026-03-16	98.4000	99.5200	98.3200	99.5200	-2.527%	12	1,719	+28.859%
2026-03-09	102.1000	102.1000	102.1000	102.1000	+0.690%	1	1,722	+25.602%
2026-03-03	102.8000	106.3500	101.4000	101.4000	-0.158%	9	1,721	+26.469%
2026-03-02	101.5600	101.5600	101.5600	101.5600	+1.438%	3	1,723	+26.270%
2026-02-27	100.1200	100.1200	100.1200	100.1200	+4.292%	1	1,723	+28.086%
2026-02-26	96.0000	96.0000	96.0000	96.0000	+0.851%	1	1,723	+33.583%
2026-02-25	95.1900	95.1900	95.1900	95.1900	-2.649%	10	1,712	+34.720%
2026-02-24	101.2500	101.2500	97.7800	97.7800	+1.432%	6	1,712	+31.152%
2026-02-20	96.4000	96.4000	96.4000	96.4000	-0.996%	1	1,707	+33.029%
2026-02-18	97.6300	97.6300	97.3700	97.3700	-2.072%	3	1,706	+31.704%
2026-02-17	100.2900	101.5500	99.4300	99.4300	-0.121%	4	1,709	+28.975%
2026-02-12	95.3500	99.5500	95.2400	99.5500	+3.914%	4	1,707	+28.820%
2026-02-10	95.7500	95.8000	95.7500	95.8000	-3.719%	4	1,705	+33.862%
2026-02-09	99.5000	99.5000	99.5000	99.5000	+0.252%	1	1,705	+28.884%
2026-02-06	100.1900	100.1900	99.2500	99.2500	-5.808%	2	1,706	+29.209%
2026-02-05	108.9500	108.9500	104.8800	105.3700	+3.426%	8	1,704	+21.704%
2026-02-04	99.6200	105.4600	99.6200	101.8800	+2.702%	11	1,708	+25.874%
2026-02-03	97.6500	99.2000	97.6500	99.2000	+3.420%	20	1,707	+29.274%
2026-02-02	100.2400	100.2400	95.9200	95.9200	-0.529%	7	1,706	+33.695%
2026-01-30	96.4300	96.4300	96.4300	96.4300	-2.920%	1	1,705	+32.988%
2026-01-29	98.0900	100.2200	98.0000	99.3300	+3.415%	12	1,706	+29.105%
2026-01-28	96.0500	96.0500	96.0500	96.0500	+4.402%	1	1,710	+33.514%
2026-01-22	93.4000	93.4000	91.6300	92.0000	-2.325%	24	1,710	+39.391%
2026-01-21	95.9600	95.9600	94.1900	94.1900	-5.621%	13	1,721	+36.150%
2026-01-20	99.8000	99.8000	99.8000	99.8000	+6.363%	1	1,719	+28.497%
2026-01-16	94.3000	94.3000	93.8300	93.8300	-3.398%	27	1,693	+36.673%
2026-01-14	97.1300	97.1300	97.1300	97.1300	+3.661%	3	1,693	+32.029%
2026-01-13	94.1800	94.1800	93.7000	93.7000	-0.213%	2	1,693	+36.862%
2026-01-12	93.9500	93.9500	93.9000	93.9000	-1.778%	4	1,692	+36.571%
2026-01-09	97.6000	97.6000	95.6000	95.6000	-6.777%	34	1,689	+34.142%
2026-01-06	101.7800	102.5800	101.7800	102.5500	+2.274%	18	1,671	+25.051%
2026-01-02	101.2500	101.2500	99.9500	100.2700	+2.757%	19	1,667	+27.895%
2025-12-31	97.3200	97.6200	97.3200	97.5800	+0.494%	17	1,652	+31.420%
2025-12-30	97.1000	97.1000	97.1000	97.1000	+2.286%	30	1,652	+32.070%
2025-12-29	94.6000	94.9300	94.4500	94.9300	+3.522%	40	1,622	+35.089%
2025-12-26	91.3300	91.7000	91.3300	91.7000	+0.825%	19	1,588	+39.847%
2025-12-24	91.3500	91.3500	90.9500	90.9500	+0.331%	2	1,587	+41.001%
2025-12-23	90.6500	90.6500	90.6500	90.6500	-1.091%	1	1,587	+41.467%
2025-12-22	90.6300	91.6500	89.7500	91.6500	-2.355%	131	1,587	+39.924%
2025-12-19	94.4000	94.4000	93.8600	93.8600	+1.088%	4	1,586	+36.629%
2025-12-18	92.8300	93.9300	92.7000	92.8500	-0.161%	683	1,588	+38.115%
2025-12-17	93.0900	93.0900	92.8000	93.0000	-0.428%	3	1,706	+37.892%
2025-12-16	95.9000	95.9000	93.3500	93.4000	-1.839%	629	1,706	+37.302%
2025-12-15	94.6000	96.0000	94.2000	95.1500	-4.083%	339	1,304	+34.777%
2025-12-12	97.5000	99.2000	97.0000	99.2000	+0.405%	9	1,331	+29.274%
2025-12-10	99.7500	99.7500	98.2500	98.8000	-1.397%	16	1,326	+29.798%
2025-12-09	99.9400	100.2000	99.7100	100.2000	-2.244%	126	1,336	+27.984%
2025-12-08	102.5000	102.5000	102.1000	102.5000	+2.912%	4	1,223	+25.112%
2025-12-05	100.7000	100.7000	99.6000	99.6000	-0.747%	233	1,223	+28.755%
2025-12-04	101.8500	102.1000	100.3500	100.3500	-1.887%	12	992	+27.793%
2025-12-03	103.9000	103.9000	101.8000	102.2800	-5.209%	16	988	+25.381%
2025-12-02	107.9000	107.9000	107.9000	107.9000	+0.653%	5	989	+18.851%
2025-11-28	108.2700	108.2700	107.2000	107.2000	-4.838%	30	989	+19.627%
2025-11-26	112.6500	112.6500	112.6500	112.6500	-2.341%	8	989	+13.839%
2025-11-25	115.3300	115.3500	115.3300	115.3500	+1.827%	2	989	+11.175%
2025-11-24	114.0000	114.0000	113.2800	113.2800	-5.054%	10	988	+13.206%
2025-11-20	110.6000	119.3100	110.0100	119.3100	+1.940%	42	979	+7.485%
2025-11-18	117.0400	117.0400	117.0400	117.0400	-0.561%	1	966	+9.569%
2025-11-17	116.0500	117.7000	113.9500	117.7000	+0.375%	18	966	+8.955%
2025-11-14	121.9600	121.9600	117.0500	117.2600	+1.383%	118	957	+9.364%
2025-11-13	115.6600	115.6600	115.6600	115.6600	+8.093%	1	944	+10.877%
2025-11-12	107.0000	107.0000	107.0000	107.0000	-0.650%	1	944	+19.850%
2025-11-10	107.7000	107.7000	107.7000	107.7000	-6.510%	1	944	+19.071%
2025-11-07	113.3700	115.2000	113.3700	115.2000	+2.710%	122	944	+11.319%
2025-11-06	112.1500	112.1600	112.1500	112.1600	+4.122%	5	1,052	+14.337%
2025-11-04	107.7200	107.7200	107.7200	107.7200	+5.556%	1	1,052	+19.049%
2025-11-03	104.0000	104.0000	102.0500	102.0500	-3.188%	2	1,051	+25.664%
2025-10-30	103.6600	105.4100	103.6600	105.4100	+4.522%	3	1,051	+21.658%
2025-10-29	101.8100	101.8100	100.8500	100.8500	-0.493%	171	1,052	+27.159%
2025-10-28	100.2000	101.3500	100.2000	101.3500	-0.929%	413	1,169	+26.532%
2025-10-27	102.3000	102.3000	102.3000	102.3000	-3.308%	1	1,326	+25.357%
2025-10-24	105.8000	105.8000	105.8000	105.8000	+1.360%	1	1,326	+21.210%
2025-10-23	112.3000	112.3000	104.3800	104.3800	-4.195%	5	1,327	+22.859%
2025-10-22	108.9500	108.9500	108.9500	108.9500	+2.997%	1	1,326	+17.705%
2025-10-21	106.3200	106.3200	105.3300	105.7800	-1.463%	12	1,326	+21.233%
2025-10-16	107.3500	107.3500	107.3500	107.3500	-1.115%	10	1,335	+19.460%
2025-10-15	108.9000	109.1500	108.5600	108.5600	-0.550%	3	1,335	+18.128%
2025-10-14	112.8500	114.1500	109.1600	109.1600	+0.027%	12	1,337	+17.479%
2025-10-13	109.1300	109.1300	109.1300	109.1300	-4.848%	1	1,331	+17.511%
2025-10-10	114.2000	114.6900	113.3500	114.6900	+4.740%	132	1,331	+11.814%
2025-10-08	109.0000	109.8500	109.0000	109.5000	+3.713%	115	1,210	+17.114%
2025-10-06	107.9400	107.9400	105.5800	105.5800	-5.833%	2	1,095	+21.462%
2025-10-03	109.1800	112.1200	109.1800	112.1200	+4.327%	3	1,095	+14.377%
2025-10-02	100.6100	107.4700	100.2400	107.4700	+4.634%	83	1,095	+19.326%
2025-10-01	104.0200	104.0200	102.5500	102.7100	-3.803%	408	1,178	+24.856%
2025-09-30	108.5500	109.0600	106.7400	106.7700	-0.955%	111	856	+20.109%
2025-09-29	106.0000	108.1000	106.0000	107.8000	-0.028%	90	961	+18.961%
2025-09-26	111.2600	111.2600	107.8300	107.8300	-3.074%	43	932	+18.928%
2025-09-25	110.7500	111.2500	110.7500	111.2500	+4.313%	11	892	+15.272%
2025-09-24	108.9700	108.9700	106.6000	106.6500	-1.886%	315	893	+20.244%
2025-09-23	108.7000	108.7000	108.7000	108.7000	-0.694%	1	766	+17.976%
2025-09-22	108.4400	109.9700	107.7200	109.4600	-1.865%	284	767	+17.157%
2025-09-19	112.4600	112.4600	111.5400	111.5400	-1.986%	132	695	+14.972%
2025-09-18	111.0100	113.8500	111.0100	113.8000	+2.320%	162	819	+12.689%
2025-09-17	114.2500	115.4500	111.2200	111.2200	-1.558%	150	661	+15.303%
2025-09-16	113.9800	114.5000	112.9800	112.9800	-3.527%	324	606	+13.507%
2025-09-15	113.7500	117.1100	113.4000	117.1100	-4.118%	475	605	+9.504%
2025-09-12	123.6800	123.6800	121.5400	122.1400	-5.281%	26	356	+4.994%
2025-09-11	130.6000	130.6500	128.7500	128.9500	-3.103%	145	335	-0.551%
2025-09-10	133.0800	133.0800	133.0800	133.0800	-2.255%	1	237	-3.637%
2025-09-08	135.0000	136.1500	135.0000	136.1500	-0.256%	4	238	-5.810%
2025-09-05	137.0000	137.0000	135.1000	136.5000	-2.326%	183	238	-6.051%
2025-09-04	139.7500	139.7500	139.7500	139.7500	+3.007%	23	402	-8.236%
2025-08-27	135.6700	135.6700	135.6700	135.6700	-7.582%	16	394	-5.477%
2025-08-20	146.7900	146.8000	146.7900	146.8000	+3.819%	2	383	-12.643%
2025-08-18	141.4000	141.4000	141.4000	141.4000	-0.814%	1	382	-9.307%
2025-08-14	142.1100	142.9100	142.1100	142.5600	+1.887%	21	383	-10.045%
2025-08-12	139.9200	139.9200	139.9200	139.9200	-0.377%	80	363	-8.348%
2025-08-11	140.2500	140.4500	140.0200	140.4500	-2.499%	104	283	-8.693%
2025-08-08	144.4500	144.4500	144.0500	144.0500	-1.940%	3	273	-10.975%
2025-08-07	146.9000	146.9000	146.9000	146.9000	-1.064%	1	272	-12.703%
2025-08-06	148.4800	148.4800	148.4800	148.4800	-6.085%	3	271	-13.631%
2025-08-01	158.1000	158.1000	158.1000	158.1000	+6.001%	20	268	-18.887%
2025-07-30	148.7000	149.1500	148.7000	149.1500	+1.222%	21	288	-14.019%
2025-07-29	147.3500	147.3500	147.3500	147.3500	+1.341%	5	268	-12.969%
2025-07-28	145.4000	145.4000	145.4000	145.4000	0.000%	15	271	-11.802%
2025-07-23	146.5000	146.5000	145.4000	145.4000	-0.274%	115	274	-11.802%
2025-07-22	146.0000	146.0000	145.8000	145.8000	-1.646%	75	369	-12.044%
2025-07-18	148.4000	148.4000	148.2000	148.2400	-1.698%	50	408	-13.492%
2025-07-16	151.3000	151.3000	150.8000	150.8000	-0.803%	185	438	-14.960%
2025-07-15	152.0200	152.0200	152.0200	152.0200	-0.510%	10	273	-15.643%
2025-07-14	152.9500	152.9500	152.8000	152.8000	-1.049%	51	263	-16.073%
2025-07-11	154.4200	154.4200	154.4200	154.4200	-1.643%	1	219	-16.954%
2025-07-10	157.0000	157.0000	157.0000	157.0000	-1.881%	1	220	-18.318%
2025-07-08	160.4000	160.4000	160.0100	160.0100	-3.701%	3	221	-19.855%
2025-07-07	165.4600	166.3300	165.4600	166.1600	+4.833%	14	223	-22.821%
2025-07-02	159.0000	159.0000	158.4500	158.5000	+4.283%	3	217	-19.091%
2025-06-24	151.9900	151.9900	151.9900	151.9900	-4.113%	4	214	-15.626%
2025-06-23	158.5100	158.5100	158.5100	158.5100	-2.015%	1	210	-19.097%
2025-06-20	158.3200	161.7700	158.3200	161.7700	+0.360%	32	210	-20.727%
2025-06-18	161.1900	161.1900	161.1900	161.1900	-6.367%	15	210	-20.442%
2025-06-09	173.2500	173.2500	172.1500	172.1500	+1.533%	72	210	-25.507%
2025-06-06	169.5500	169.5500	169.5500	169.5500	+9.883%	12	175	-24.364%
2025-06-02	154.3000	154.3000	154.3000	154.3000	+3.384%	1	175	-16.889%
2025-05-29	147.3100	149.2500	147.3100	149.2500	+0.675%	11	175	-14.077%
2025-05-27	148.2500	148.2500	148.2500	148.2500	-5.663%	10	164	-13.497%
2025-05-23	157.1500	157.1500	157.1500	157.1500	+2.178%	2	164	-18.396%
2025-05-22	153.8000	153.8000	153.8000	153.8000	+0.490%	10	164	-16.619%
2025-05-16	153.0500	153.0500	153.0500	153.0500	-1.765%	20	164	-16.210%
2025-05-15	155.8000	155.8000	155.8000	155.8000	+0.802%	1	157	-17.689%
2025-05-14	155.9000	155.9500	153.5700	154.5600	-1.303%	61	156	-17.029%
2025-05-13	159.8100	159.8100	156.5700	156.6000	-3.619%	30	143	-18.110%
2025-05-12	165.2000	165.2000	162.4800	162.4800	-5.831%	150	150	-21.073%
2025-05-09	171.2500	172.5400	169.9100	172.5400	-1.423%	230	141	-25.675%
2025-05-02	175.4200	175.4200	174.7300	175.0300	-2.327%	60	69	-26.733%
2025-05-01	176.0000	179.2000	175.9100	179.2000	+0.336%	15	59	-28.438%
2025-04-25	187.4000	187.4000	178.6000	178.6000	-6.286%	86	47	-28.197%
2025-04-24	190.6900	190.6900	190.2500	190.5800	-2.815%	20	47	-32.711%
2025-04-14	200.5000	200.5000	196.1000	196.1000	-7.194%	22	27	-34.605%
2025-04-07	211.2000	212.3000	209.6000	211.3000	0.000%	5	5	-39.309%