Dark

TSLA20271217P430
TSLA Dec 17 2027 430.00 Put (TSLA271217P00430000)
option OPRA

EOD

Jul 31, 2026

143.58-3.979%(-5.95)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	145.0800	145.0800	143.5800	143.5800	-3.979%	11	1,195	0.000%
2026-07-28	147.7300	149.5300	147.6600	149.5300	+2.932%	3	1,185	-3.979%
2026-07-27	144.1000	145.8300	144.1000	145.2700	+0.945%	14	1,185	-1.163%
2026-07-24	140.4200	144.5700	140.4200	143.9100	+5.367%	41	1,181	-0.229%
2026-07-23	127.7500	136.5800	127.7500	136.5800	+25.234%	38	1,180	+5.125%
2026-07-20	109.0600	109.0600	109.0600	109.0600	+1.783%	1	1,163	+31.652%
2026-07-17	107.1500	107.1500	107.1500	107.1500	+3.928%	1	1,163	+33.999%
2026-07-13	101.3500	103.1000	101.3500	103.1000	+6.289%	20	1,164	+39.263%
2026-07-10	97.0000	97.0000	97.0000	97.0000	-6.731%	1	1,144	+48.021%
2026-07-09	104.0000	104.0000	104.0000	104.0000	+1.315%	1	1,144	+38.058%
2026-07-08	102.6500	102.6500	102.6500	102.6500	+9.225%	4	1,144	+39.873%
2026-07-06	96.1500	96.1500	93.9800	93.9800	+2.152%	4	1,144	+52.777%
2026-07-02	92.0000	92.0000	92.0000	92.0000	+0.822%	1	1,144	+56.065%
2026-07-01	92.5000	94.1000	90.2000	91.2500	-1.723%	19	1,144	+57.348%
2026-06-30	93.1000	93.1000	92.8500	92.8500	-7.196%	43	1,130	+54.637%
2026-06-29	100.0500	100.0500	100.0500	100.0500	-8.194%	15	1,087	+43.508%
2026-06-26	108.8900	108.9800	106.6800	108.9800	-2.653%	3	1,082	+31.749%
2026-06-25	111.6000	112.6000	111.6000	111.9500	-1.235%	75	1,084	+28.254%
2026-06-24	112.5000	113.3500	112.5000	113.3500	+3.658%	4	1,066	+26.670%
2026-06-23	109.3500	109.3500	109.3500	109.3500	+10.032%	1	1,067	+31.303%
2026-06-22	99.8500	100.0200	98.9700	99.3800	-5.801%	22	1,068	+44.476%
2026-06-18	105.5000	105.5000	105.5000	105.5000	-0.472%	10	1,059	+36.095%
2026-06-17	106.0000	106.0000	106.0000	106.0000	-2.797%	5	1,059	+35.453%
2026-06-12	109.0500	109.0500	109.0500	109.0500	+1.821%	2	1,059	+31.664%
2026-06-11	107.1000	107.1000	107.1000	107.1000	-6.053%	20	1,059	+34.062%
2026-06-10	113.9500	114.0000	113.9500	114.0000	+1.650%	12	1,065	+25.947%
2026-06-09	112.1500	112.1500	112.1500	112.1500	+7.578%	4	1,053	+28.025%
2026-06-08	104.2500	104.2500	104.2500	104.2500	-1.799%	60	1,053	+37.727%
2026-06-05	96.5700	106.1600	96.5700	106.1600	+10.641%	8	1,058	+35.249%
2026-06-02	97.5800	97.5800	95.9100	95.9500	-1.256%	3	1,062	+49.640%
2026-06-01	95.9000	97.1700	95.6500	97.1700	+9.204%	4	1,061	+47.762%
2026-05-28	89.9000	90.0000	88.9800	88.9800	-1.133%	28	1,058	+61.362%
2026-05-27	88.3000	90.0000	88.3000	90.0000	-1.391%	15	1,045	+59.533%
2026-05-26	91.5600	92.2500	91.1200	91.2700	-1.223%	8	1,053	+57.313%
2026-05-22	95.1000	95.1000	92.4000	92.4000	-3.297%	4	1,047	+55.390%
2026-05-21	95.2500	95.5500	95.2500	95.5500	-4.431%	2	1,045	+50.267%
2026-05-20	99.1500	99.9800	99.1500	99.9800	-0.369%	15	1,045	+43.609%
2026-05-18	96.9100	100.3500	96.9100	100.3500	+6.078%	3	1,049	+43.079%
2026-05-15	94.3600	95.1000	93.6300	94.6000	+3.694%	20	1,049	+51.776%
2026-05-14	91.2000	91.2300	91.2000	91.2300	+1.030%	2	1,035	+57.382%
2026-05-13	92.4200	92.4200	90.0200	90.3000	-3.680%	336	1,034	+59.003%
2026-05-12	94.3200	95.5400	93.7500	93.7500	+4.109%	8	1,034	+53.152%
2026-05-11	94.5300	94.5300	89.5600	90.0500	-4.172%	6	1,034	+59.445%
2026-05-08	95.9200	95.9200	93.4000	93.9700	-3.769%	14	1,256	+52.793%
2026-05-07	97.2600	97.6500	97.2600	97.6500	-4.358%	2	1,246	+47.035%
2026-05-06	104.9000	104.9000	102.1000	102.1000	-3.269%	110	1,246	+40.627%
2026-05-05	105.3300	105.5500	105.3300	105.5500	-0.349%	2	1,228	+36.030%
2026-05-04	105.9200	105.9200	105.9200	105.9200	-5.991%	4	1,230	+35.555%
2026-04-28	112.6700	112.6700	112.6700	112.6700	-4.029%	2	1,226	+27.434%
2026-04-27	117.3300	117.4000	117.3300	117.4000	+1.954%	9	1,228	+22.300%
2026-04-24	115.1500	115.1500	115.1500	115.1500	-2.572%	5	1,223	+24.690%
2026-04-23	117.9400	118.1900	117.9400	118.1900	+9.791%	5	1,223	+21.482%
2026-04-17	107.1000	107.6500	106.1000	107.6500	-2.074%	4	1,225	+33.377%
2026-04-15	111.6200	111.6200	109.9300	109.9300	-14.750%	4	1,227	+30.610%
2026-04-10	128.9500	128.9500	128.9500	128.9500	-3.704%	1	1,230	+11.345%
2026-04-09	133.9100	133.9100	133.9100	133.9100	+2.810%	10	1,229	+7.221%
2026-04-08	130.2500	130.2500	130.2500	130.2500	-0.837%	1	1,239	+10.234%
2026-04-07	134.2000	135.6300	131.3500	131.3500	+0.690%	11	1,238	+9.311%
2026-04-06	125.7000	130.4700	125.7000	130.4500	+6.891%	12	1,244	+10.065%
2026-04-02	121.6000	122.0400	121.6000	122.0400	-0.700%	10	1,256	+17.650%
2026-03-31	122.9000	122.9000	122.9000	122.9000	-4.766%	1	1,256	+16.827%
2026-03-30	124.5300	129.0500	124.5300	129.0500	+2.878%	6	1,256	+11.259%
2026-03-27	124.3000	125.5500	123.1500	125.4400	+12.704%	7	1,260	+14.461%
2026-03-25	111.3000	111.3000	111.3000	111.3000	-1.895%	1	1,267	+29.003%
2026-03-24	115.1000	115.1000	113.4500	113.4500	-2.827%	29	1,267	+26.558%
2026-03-23	114.8300	116.7500	114.8200	116.7500	-4.452%	3	1,273	+22.981%
2026-03-20	116.5400	122.3200	116.5400	122.1900	+6.068%	95	1,276	+17.506%
2026-03-19	115.0000	115.2000	115.0000	115.2000	+4.471%	2	1,251	+24.635%
2026-03-16	110.0800	110.5000	110.0800	110.2700	-2.666%	30	1,251	+30.208%
2026-03-13	113.2900	113.2900	113.2900	113.2900	+0.944%	3	1,238	+26.737%
2026-03-12	112.2300	112.2300	112.2300	112.2300	+0.646%	1	1,238	+27.934%
2026-03-09	111.5100	111.5100	111.5100	111.5100	-0.756%	1	1,239	+28.760%
2026-03-06	112.3600	112.3600	112.3600	112.3600	+3.415%	1	1,240	+27.786%
2026-03-05	108.7000	108.7000	108.6500	108.6500	-0.595%	47	1,240	+32.149%
2026-03-04	109.3000	109.3000	109.3000	109.3000	-3.895%	1	1,221	+31.363%
2026-03-03	115.3500	115.3500	113.4600	113.7300	+2.128%	11	1,220	+26.246%
2026-03-02	115.2500	115.2500	111.3600	111.3600	-0.465%	3	1,216	+28.933%
2026-02-27	111.0000	111.8800	111.0000	111.8800	+4.366%	3	1,217	+28.334%
2026-02-25	106.9600	107.2000	106.9600	107.2000	-5.534%	2	1,217	+33.937%
2026-02-23	111.4800	113.8700	111.4800	113.4800	+2.437%	7	1,217	+26.524%
2026-02-18	108.7900	110.7800	108.7900	110.7800	-3.147%	5	1,212	+29.608%
2026-02-17	112.7300	114.4500	112.0500	114.3800	+6.450%	6	1,216	+25.529%
2026-02-13	111.3200	111.3200	107.4500	107.4500	-3.067%	2	1,219	+33.625%
2026-02-12	103.9500	110.8500	103.9500	110.8500	+2.820%	3	1,219	+29.526%
2026-02-11	108.2900	108.2900	107.3500	107.8100	+0.757%	26	1,218	+33.179%
2026-02-10	107.0000	107.0000	107.0000	107.0000	-0.788%	1	1,242	+34.187%
2026-02-09	108.5200	108.5200	107.8500	107.8500	-3.550%	2	1,243	+33.129%
2026-02-06	112.6000	112.6000	110.7800	111.8200	-6.739%	35	1,242	+28.403%
2026-02-05	118.1100	123.1600	117.7700	119.9000	+5.564%	15	1,212	+19.750%
2026-02-04	108.3700	115.8700	108.3700	113.5800	+3.556%	44	1,212	+26.413%
2026-02-03	108.2800	111.2500	107.0700	109.6800	-0.127%	11	1,225	+30.908%
2026-02-02	111.0500	111.4400	108.4600	109.8200	+3.263%	11	1,225	+30.741%
2026-01-30	108.2000	108.2000	105.8000	106.3500	-4.832%	33	1,214	+35.007%
2026-01-29	104.6000	112.4500	104.6000	111.7500	+4.733%	72	1,208	+28.483%
2026-01-28	107.4500	107.5300	105.5500	106.7000	+1.176%	278	1,143	+34.564%
2026-01-26	105.4600	105.4600	105.4600	105.4600	+0.919%	4	927	+36.146%
2026-01-22	104.8400	104.8400	104.5000	104.5000	-3.178%	74	923	+37.397%
2026-01-21	107.9300	107.9300	107.9300	107.9300	-3.028%	6	923	+33.031%
2026-01-20	108.1500	111.3000	108.1000	111.3000	+4.546%	3	923	+29.003%
2026-01-16	106.4600	106.4600	106.4600	106.4600	-0.038%	5	923	+34.868%
2026-01-15	106.5000	106.5000	106.5000	106.5000	-1.771%	1	923	+34.817%
2026-01-14	107.9000	108.4200	107.9000	108.4200	+3.642%	2	923	+32.429%
2026-01-13	104.7000	104.7000	104.6100	104.6100	-0.844%	2	923	+37.253%
2026-01-12	105.5000	105.5000	105.5000	105.5000	-5.525%	1	923	+36.095%
2026-01-08	113.9500	113.9500	111.6700	111.6700	+0.441%	43	923	+28.575%
2026-01-07	111.1800	111.1800	111.1800	111.1800	-1.975%	1	923	+29.142%
2026-01-06	111.8900	114.3300	111.4400	113.4200	+5.763%	53	922	+26.591%
2026-01-05	107.2400	107.2400	107.2400	107.2400	-3.855%	1	928	+33.887%
2026-01-02	107.3700	112.4700	107.3700	111.5400	+3.326%	8	928	+28.725%
2025-12-31	108.6500	108.6500	107.9500	107.9500	+0.325%	2	922	+33.006%
2025-12-30	108.5000	108.5000	107.5900	107.6000	+1.721%	7	922	+33.439%
2025-12-29	105.7200	105.7800	105.7200	105.7800	+4.474%	4	920	+35.735%
2025-12-23	101.2500	101.2500	101.2500	101.2500	+1.199%	1	916	+41.807%
2025-12-22	101.9500	101.9500	99.7700	100.0500	-3.427%	336	916	+43.508%
2025-12-19	104.2800	104.2800	103.6000	103.6000	+0.300%	4	789	+38.591%
2025-12-18	103.2000	103.2900	103.2000	103.2900	-0.222%	220	786	+39.007%
2025-12-17	103.5200	103.5200	103.5200	103.5200	-0.414%	12	910	+38.698%
2025-12-16	103.8000	104.0500	103.5500	103.9500	-1.516%	223	910	+38.124%
2025-12-15	106.0000	106.5000	105.0200	105.5500	-4.220%	387	827	+36.030%
2025-12-12	109.6200	110.2000	109.6200	110.2000	-2.813%	370	827	+30.290%
2025-12-11	113.3900	113.3900	113.3900	113.3900	+3.223%	1	704	+26.625%
2025-12-10	111.8000	111.8000	109.8500	109.8500	-1.850%	2	704	+30.706%
2025-12-09	111.9100	111.9200	111.9100	111.9200	-1.349%	2	702	+28.288%
2025-12-08	113.4500	113.4500	113.4500	113.4500	+2.484%	1	703	+26.558%
2025-12-05	110.1000	110.7000	110.1000	110.7000	-3.005%	10	703	+29.702%
2025-12-03	114.4700	114.6300	114.1300	114.1300	-2.744%	15	709	+25.804%
2025-12-02	116.7000	119.3700	116.7000	117.3500	-1.717%	9	712	+22.352%
2025-12-01	119.4000	119.4000	119.4000	119.4000	-0.317%	1	713	+20.251%
2025-11-28	119.2000	119.7800	119.2000	119.7800	-4.710%	11	712	+19.870%
2025-11-25	129.9000	129.9000	125.7000	125.7000	+0.080%	4	704	+14.224%
2025-11-24	127.7600	127.7600	125.6000	125.6000	-8.893%	2	702	+14.315%
2025-11-21	133.9000	137.8600	133.8000	137.8600	+12.870%	21	702	+4.149%
2025-11-20	122.1400	122.1400	122.1400	122.1400	-6.097%	1	711	+17.554%
2025-11-19	128.0000	131.8200	128.0000	130.0700	+0.440%	202	711	+10.387%
2025-11-17	125.2000	129.5000	125.2000	129.5000	-0.270%	5	803	+10.873%
2025-11-14	132.0000	132.0000	129.8500	129.8500	-0.726%	6	800	+10.574%
2025-11-13	123.8000	132.3000	123.8000	130.8000	+9.118%	53	795	+9.771%
2025-11-12	120.4000	120.4000	119.8700	119.8700	-5.984%	3	778	+19.780%
2025-11-07	127.5000	127.5000	127.5000	127.5000	+8.714%	2	779	+12.612%
2025-11-04	117.2800	117.2800	117.2800	117.2800	+3.558%	2	781	+22.425%
2025-11-03	113.2500	113.2500	113.1800	113.2500	-0.832%	53	792	+26.781%
2025-10-31	115.7500	115.7500	114.1000	114.2000	-3.114%	8	792	+25.727%
2025-10-30	117.8700	117.8700	117.8700	117.8700	+5.477%	1	784	+21.812%
2025-10-29	112.0700	112.0800	111.7500	111.7500	-0.089%	132	783	+28.483%
2025-10-27	113.2500	113.2500	111.6500	111.8500	-6.441%	19	786	+28.368%
2025-10-24	116.6900	119.8700	116.6800	119.5500	+3.060%	18	786	+20.100%
2025-10-23	123.4800	123.6000	115.9400	116.0000	-4.527%	7	799	+23.776%
2025-10-22	119.7100	121.5000	119.7100	121.5000	+3.917%	7	802	+18.173%
2025-10-21	116.9900	116.9900	116.9200	116.9200	-0.324%	27	798	+22.802%
2025-10-20	117.8500	118.4000	117.3000	117.3000	-5.289%	4	799	+22.404%
2025-10-17	123.8500	123.8500	123.8500	123.8500	-0.538%	1	801	+15.931%
2025-10-16	120.2600	124.5500	120.0000	124.5200	+3.250%	13	802	+15.307%
2025-10-15	121.6000	122.4700	120.6000	120.6000	-0.470%	5	795	+19.055%
2025-10-14	124.0500	124.0500	120.9000	121.1700	+0.765%	10	794	+18.495%
2025-10-13	122.7200	122.7200	120.2500	120.2500	+0.133%	6	789	+19.401%
2025-10-08	120.0900	120.0900	120.0900	120.0900	+1.970%	22	785	+19.560%
2025-10-07	116.7400	118.6800	116.7400	117.7700	+0.977%	3	787	+21.916%
2025-10-06	118.5300	118.5300	116.6300	116.6300	-5.601%	138	787	+23.107%
2025-10-03	121.3400	125.2600	121.2700	123.5500	+2.276%	16	799	+16.212%
2025-10-02	113.0000	120.8000	113.0000	120.8000	+6.422%	20	797	+18.858%
2025-10-01	118.8800	118.8800	113.5100	113.5100	-4.081%	158	810	+26.491%
2025-09-30	120.2000	120.7500	118.3400	118.3400	-0.638%	165	782	+21.328%
2025-09-29	119.3900	119.4900	118.4900	119.1000	-0.667%	107	701	+20.554%
2025-09-26	121.2700	122.6800	119.9000	119.9000	-2.994%	11	673	+19.750%
2025-09-25	122.8600	123.6000	121.8000	123.6000	+2.556%	90	671	+16.165%
2025-09-24	120.3000	120.6500	119.1900	120.5200	-2.963%	83	638	+19.134%
2025-09-23	121.7000	124.2000	120.8800	124.2000	+2.433%	3	569	+15.604%
2025-09-22	121.3500	122.0000	119.0300	121.2500	-1.663%	501	568	+18.416%
2025-09-19	124.3600	124.6300	123.3000	123.3000	-1.596%	631	764	+16.448%
2025-09-18	124.0300	125.3000	123.0600	125.3000	+1.253%	106	256	+14.589%
2025-09-17	123.7500	123.7500	123.7500	123.7500	-1.245%	15	256	+16.024%
2025-09-16	127.5600	127.5600	125.1600	125.3100	-3.533%	13	256	+14.580%
2025-09-15	125.5500	129.9000	125.5500	129.9000	-3.276%	62	255	+10.531%
2025-09-12	135.1900	135.1900	133.8500	134.3000	-6.018%	294	280	+6.910%
2025-09-11	144.8000	144.8000	142.9000	142.9000	-2.987%	2	335	+0.476%
2025-09-10	148.2200	148.2200	147.3000	147.3000	-1.931%	2	334	-2.525%
2025-09-09	150.2000	150.2000	150.2000	150.2000	+0.549%	1	334	-4.407%
2025-09-05	149.3800	149.3800	149.3800	149.3800	-4.305%	49	334	-3.883%
2025-09-02	156.1000	156.1000	156.1000	156.1000	+0.141%	1	334	-8.020%
2025-08-29	155.8800	155.8800	155.8800	155.8800	+2.925%	1	334	-7.891%
2025-08-28	151.5500	151.5500	151.4500	151.4500	+1.576%	4	334	-5.196%
2025-08-27	149.3100	149.3700	149.1000	149.1000	-1.519%	159	334	-3.702%
2025-08-26	151.4000	151.4000	151.4000	151.4000	-5.682%	2	186	-5.165%
2025-08-20	160.5200	160.5200	160.5200	160.5200	+1.595%	30	186	-10.553%
2025-08-19	158.0000	158.0000	158.0000	158.0000	+2.067%	10	209	-9.127%
2025-08-18	154.6600	154.8000	154.6200	154.8000	-0.928%	4	219	-7.248%
2025-08-14	154.5500	157.6700	154.5500	156.2500	+1.323%	55	220	-8.109%
2025-08-13	154.7000	154.7000	154.2100	154.2100	-0.188%	33	181	-6.893%
2025-08-12	154.5000	154.5000	154.5000	154.5000	+0.162%	1	154	-7.068%
2025-08-11	154.5000	154.7900	154.2500	154.2500	-2.589%	12	154	-6.917%
2025-08-08	158.5000	158.5000	158.3500	158.3500	-2.011%	2	154	-9.327%
2025-08-07	161.6000	161.6000	161.6000	161.6000	-3.930%	15	154	-11.151%
2025-08-05	168.2100	168.2100	168.2100	168.2100	+0.610%	2	154	-14.642%
2025-08-04	167.1900	167.1900	167.1900	167.1900	-3.280%	2	156	-14.122%
2025-08-01	172.8600	172.8600	172.8600	172.8600	+5.210%	2	154	-16.939%
2025-07-31	161.6300	164.4500	161.6300	164.3000	+0.367%	3	154	-12.611%
2025-07-30	161.1500	163.7000	161.1500	163.7000	+1.206%	16	153	-12.291%
2025-07-29	161.7500	161.7500	161.7500	161.7500	-1.880%	5	138	-11.233%
2025-07-25	165.1500	165.1600	164.8000	164.8500	-1.992%	7	138	-12.903%
2025-07-24	169.1300	169.5200	168.2000	168.2000	+4.928%	3	139	-14.637%
2025-07-23	160.3000	160.3000	160.3000	160.3000	+0.050%	1	138	-10.430%
2025-07-22	161.6900	161.6900	160.0500	160.2200	-6.903%	3	138	-10.386%
2025-07-10	172.1900	172.3900	171.9500	172.1000	-6.335%	5	138	-16.572%
2025-07-07	183.7400	183.7400	183.7400	183.7400	+7.000%	2	138	-21.857%
2025-07-03	171.7200	171.7200	171.7200	171.7200	-3.501%	1	137	-16.387%
2025-07-01	178.0500	178.1000	177.9500	177.9500	+3.574%	51	147	-19.314%
2025-06-27	171.8100	171.8100	171.8100	171.8100	-0.105%	1	100	-16.431%
2025-06-26	171.9900	171.9900	171.9900	171.9900	+4.834%	2	100	-16.518%
2025-06-23	169.3800	169.6000	164.0400	164.0600	-8.228%	7	98	-12.483%
2025-06-12	178.7700	178.7700	178.7700	178.7700	-0.084%	1	96	-19.685%
2025-06-05	178.8500	178.9200	178.8500	178.9200	+5.000%	5	96	-19.752%
2025-06-04	173.2500	173.2500	170.4000	170.4000	+1.278%	3	91	-15.739%
2025-06-02	168.2500	168.2500	168.2500	168.2500	+4.051%	1	91	-14.663%
2025-05-27	166.1600	166.1600	161.6000	161.7000	-4.910%	10	90	-11.206%
2025-05-23	170.0500	170.0500	170.0500	170.0500	-0.194%	2	90	-15.566%
2025-05-22	170.3800	170.3800	170.3800	170.3800	+1.459%	1	90	-15.730%
2025-05-20	167.9300	167.9300	167.9300	167.9300	-4.029%	1	89	-14.500%
2025-05-13	174.9800	174.9800	174.9800	174.9800	-0.985%	90	89	-17.945%
2025-05-12	177.1800	177.3800	176.7200	176.7200	-5.920%	110	177	-18.753%
2025-05-09	187.8400	187.8400	187.8400	187.8400	-4.848%	20	77	-23.563%
2025-05-06	198.7500	199.2000	197.4100	197.4100	+1.548%	40	67	-27.268%
2025-05-05	195.6000	195.6000	192.7900	194.4000	+1.652%	25	57	-26.142%
2025-05-01	195.4700	195.4700	191.2400	191.2400	-2.004%	24	50	-24.922%
2025-04-29	195.0500	195.3500	194.8000	195.1500	-0.408%	12	38	-26.426%
2025-04-25	197.0500	197.0500	195.9500	195.9500	-14.264%	40	32	-26.726%
2025-04-21	228.5500	228.5500	228.5500	228.5500	+8.678%	10	32	-37.178%
2025-04-15	210.3000	210.3000	210.3000	210.3000	-2.909%	1	22	-31.726%
2025-04-14	216.6000	216.6000	216.6000	216.6000	-1.639%	15	21	-33.712%
2025-04-11	220.2100	220.2100	220.2100	220.2100	+0.575%	2	6	-34.799%
2025-04-04	218.9500	218.9500	218.9500	218.9500	0.000%	12	6	-34.423%