Dark

TSLA20271217P440
TSLA Dec 17 2027 440.00 Put (TSLA271217P00440000)
option OPRA

EOD

Sep 17, 2026

111.84-3.586%(-4.16)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	112.0300	112.0300	111.8400	111.8400	-3.586%	3	1,517	0.000%
2026-09-15	116.0000	116.0000	116.0000	116.0000	+2.609%	18	1,517	-3.586%
2026-09-10	113.3000	113.3000	113.0500	113.0500	-2.121%	100	1,517	-1.070%
2026-09-08	115.5000	115.5000	115.5000	115.5000	+6.550%	10	1,458	-3.169%
2026-09-03	108.3500	108.4000	108.3500	108.4000	-5.984%	4	1,458	+3.173%
2026-08-31	115.7000	115.7000	115.3000	115.3000	-7.464%	2	1,458	-3.001%
2026-08-28	124.4000	124.6500	124.4000	124.6000	+1.474%	16	1,458	-10.241%
2026-08-27	122.7500	122.7900	122.7400	122.7900	-3.709%	15	1,463	-8.918%
2026-08-26	127.2500	127.7400	124.6500	127.5200	+7.657%	32	1,478	-12.296%
2026-08-21	123.3500	123.3500	118.4500	118.4500	-9.910%	10	1,492	-5.580%
2026-08-18	131.6400	131.6400	131.4800	131.4800	+0.313%	2	1,502	-14.938%
2026-08-17	131.0500	131.0700	131.0200	131.0700	+0.291%	4	1,504	-14.672%
2026-08-14	130.7000	130.7000	130.6900	130.6900	-1.995%	15	1,505	-14.423%
2026-08-13	133.3500	133.3500	133.3500	133.3500	-8.733%	2	1,505	-16.130%
2026-08-06	145.7400	146.1100	144.0000	146.1100	-5.043%	5	1,505	-23.455%
2026-07-30	153.8700	153.8700	153.8700	153.8700	-0.857%	10	1,508	-27.315%
2026-07-28	155.2000	155.2000	155.2000	155.2000	+1.405%	1	1,508	-27.938%
2026-07-27	153.6700	155.1500	152.9900	153.0500	+1.023%	54	1,509	-26.926%
2026-07-24	145.8200	152.9000	145.8200	151.5000	+2.503%	154	1,559	-26.178%
2026-07-23	137.1500	147.8000	137.1500	147.8000	+28.578%	135	1,657	-24.330%
2026-07-20	114.9500	114.9500	114.9500	114.9500	+10.211%	1	1,550	-2.706%
2026-07-07	104.3000	104.3000	104.3000	104.3000	-4.373%	25	1,549	+7.229%
2026-07-06	109.0700	109.0700	109.0700	109.0700	-0.845%	1	1,549	+2.540%
2026-07-02	110.0000	110.0000	110.0000	110.0000	+13.344%	10	1,559	+1.673%
2026-07-01	95.8500	97.0500	95.8500	97.0500	-5.547%	18	1,559	+15.240%
2026-06-29	102.7500	102.7500	102.7500	102.7500	-8.259%	25	1,559	+8.847%
2026-06-26	112.1000	112.1000	112.0000	112.0000	-5.397%	2	1,573	-0.143%
2026-06-25	118.3900	118.3900	118.3900	118.3900	+12.677%	2	1,571	-5.533%
2026-06-22	105.0700	105.0700	105.0700	105.0700	-7.898%	1	1,569	+6.443%
2026-06-18	114.0800	114.0800	114.0800	114.0800	+3.851%	1	1,560	-1.964%
2026-06-17	109.8500	109.8500	109.8500	109.8500	-7.198%	3	1,560	+1.812%
2026-06-12	115.2000	118.3700	115.2000	118.3700	-1.317%	9	1,560	-5.517%
2026-06-11	119.9500	119.9500	119.9500	119.9500	-0.456%	2	1,560	-6.761%
2026-06-10	119.2000	120.5000	117.5600	120.5000	+3.407%	129	1,560	-7.187%
2026-06-09	104.0500	116.5300	104.0500	116.5300	+9.325%	5	1,560	-4.025%
2026-06-08	106.5900	106.5900	106.5900	106.5900	-2.773%	1	1,555	+4.925%
2026-06-05	109.6300	109.6300	109.6300	109.6300	+9.291%	1	1,555	+2.016%
2026-06-04	100.3100	100.3100	100.3100	100.3100	+2.097%	1	1,556	+11.494%
2026-06-03	97.9500	98.2500	97.9500	98.2500	-4.676%	2	1,557	+13.832%
2026-06-02	103.0600	103.0700	103.0600	103.0700	+1.347%	10	1,556	+8.509%
2026-06-01	101.7000	101.7000	101.7000	101.7000	+6.727%	1	1,566	+9.971%
2026-05-29	95.2900	95.2900	95.2900	95.2900	+0.900%	8	1,565	+17.368%
2026-05-28	94.9000	94.9000	94.4400	94.4400	-1.213%	3	1,557	+18.424%
2026-05-27	93.8500	96.7500	93.8500	95.6000	-1.494%	7	1,558	+16.987%
2026-05-26	98.0500	98.0500	97.0500	97.0500	-1.020%	15	1,561	+15.240%
2026-05-22	98.0000	98.4000	98.0000	98.0500	-3.199%	8	1,556	+14.064%
2026-05-21	101.2900	101.2900	101.2900	101.2900	-3.625%	10	1,556	+10.416%
2026-05-20	105.1000	105.1000	105.1000	105.1000	-5.554%	5	1,556	+6.413%
2026-05-19	111.2800	111.2800	111.2800	111.2800	+11.783%	1	1,546	+0.503%
2026-05-15	100.6600	100.8500	99.5500	99.5500	+3.784%	6	1,546	+12.346%
2026-05-14	95.3600	95.9200	95.3500	95.9200	+0.524%	7	1,551	+16.597%
2026-05-13	95.4200	95.4200	95.4200	95.4200	-0.646%	2	1,546	+17.208%
2026-05-11	96.5000	96.5000	96.0400	96.0400	-3.729%	2	1,546	+16.451%
2026-05-08	98.0000	99.7600	98.0000	99.7600	-3.004%	3	1,546	+12.109%
2026-05-07	105.5500	105.5500	102.8500	102.8500	-7.401%	2	1,545	+8.741%
2026-05-01	115.9700	116.4000	111.0700	111.0700	-5.472%	7	1,552	+0.693%
2026-04-21	115.9200	117.5000	115.9200	117.5000	+4.976%	52	1,501	-4.817%
2026-04-17	115.8000	117.0100	111.9300	111.9300	-5.064%	4	1,501	-0.080%
2026-04-16	117.9000	117.9000	117.9000	117.9000	+0.434%	1	1,501	-5.140%
2026-04-15	119.7000	119.7000	117.3900	117.3900	-8.325%	5	1,501	-4.728%
2026-04-14	128.0500	128.0500	128.0500	128.0500	-3.540%	10	1,498	-12.659%
2026-04-13	132.7500	132.7500	132.7500	132.7500	-3.804%	1	1,508	-15.751%
2026-04-10	135.9800	138.0000	135.9800	138.0000	-0.791%	3	1,509	-18.957%
2026-04-09	139.3000	139.3000	139.1000	139.1000	+0.332%	2	1,510	-19.597%
2026-04-08	138.6400	138.6400	138.6400	138.6400	+1.434%	1	1,509	-19.331%
2026-04-06	136.6800	136.6800	136.6800	136.6800	+3.923%	2	1,508	-18.174%
2026-04-02	131.5200	131.5200	131.5200	131.5200	+7.363%	1	1,507	-14.964%
2026-04-01	121.9500	122.5000	120.2200	122.5000	-6.001%	4	1,507	-8.702%
2026-03-31	130.3200	130.3200	130.3200	130.3200	+0.246%	1	1,507	-14.180%
2026-03-27	130.0000	130.5000	129.5000	130.0000	+4.729%	108	1,506	-13.969%
2026-03-26	123.7800	124.1300	123.7800	124.1300	+2.927%	3	1,453	-9.901%
2026-03-25	116.8200	120.6000	116.8200	120.6000	-0.798%	7	1,454	-7.264%
2026-03-23	121.1800	121.7300	120.8500	121.5700	-6.095%	34	1,453	-8.004%
2026-03-20	123.0400	129.4700	123.0400	129.4600	+6.657%	42	1,438	-13.610%
2026-03-19	122.5200	122.5200	121.3800	121.3800	+7.321%	2	1,408	-7.860%
2026-03-18	113.1000	113.1000	113.1000	113.1000	-2.793%	16	1,410	-1.114%
2026-03-17	117.0800	117.0800	116.3500	116.3500	+0.034%	16	1,394	-3.876%
2026-03-05	116.6800	116.6800	116.3100	116.3100	+1.759%	100	1,380	-3.843%
2026-03-04	114.2500	114.3000	114.2500	114.3000	-4.790%	6	1,280	-2.152%
2026-03-03	122.1000	122.1000	120.0500	120.0500	+1.651%	17	1,279	-6.839%
2026-03-02	117.8400	118.1000	117.8400	118.1000	+3.370%	3	1,268	-5.301%
2026-02-13	114.2500	114.2500	114.2500	114.2500	+1.420%	3	1,267	-2.109%
2026-02-11	112.6500	112.6500	112.6500	112.6500	-1.150%	1	1,267	-0.719%
2026-02-10	113.9600	113.9600	113.9600	113.9600	-3.546%	1	1,268	-1.860%
2026-02-06	121.7000	121.7000	117.8600	118.1500	-4.818%	7	1,267	-5.341%
2026-02-05	124.0000	128.7900	124.0000	124.1300	+3.261%	5	1,270	-9.901%
2026-02-04	120.3200	121.4600	120.2100	120.2100	+2.516%	3	1,270	-6.963%
2026-02-03	115.2800	117.2600	115.2800	117.2600	+2.599%	2	1,269	-4.622%
2026-02-02	116.7900	116.7900	114.2900	114.2900	+1.546%	9	1,270	-2.144%
2026-01-30	112.8300	112.8300	112.5500	112.5500	-4.213%	6	1,260	-0.631%
2026-01-29	111.2900	117.7500	111.2900	117.5000	+4.864%	45	1,263	-4.817%
2026-01-28	112.9000	113.1100	112.0500	112.0500	-0.744%	102	1,217	-0.187%
2026-01-26	111.2300	112.9400	111.2300	112.8900	+2.674%	8	1,315	-0.930%
2026-01-23	109.9500	109.9500	109.9500	109.9500	+1.486%	1	1,310	+1.719%
2026-01-22	109.8900	109.8900	108.3400	108.3400	-3.034%	2	1,310	+3.231%
2026-01-21	111.9700	111.9700	111.7300	111.7300	-1.845%	6	1,309	+0.098%
2026-01-20	115.0000	115.0000	113.8300	113.8300	+2.457%	12	1,310	-1.748%
2026-01-16	110.6000	112.2900	110.6000	111.1000	-1.446%	7	1,302	+0.666%
2026-01-15	111.7800	112.7300	111.7800	112.7300	-0.862%	2	1,302	-0.789%
2026-01-14	113.6700	113.7100	113.6700	113.7100	+2.129%	2	1,302	-1.645%
2026-01-13	111.8500	111.8500	111.3400	111.3400	-0.197%	2	1,303	+0.449%
2026-01-12	111.5600	111.5600	111.5600	111.5600	-0.818%	1	1,304	+0.251%
2026-01-09	114.4000	114.4000	112.4800	112.4800	-3.118%	3	1,304	-0.569%
2026-01-08	116.2500	116.2500	116.1000	116.1000	-1.191%	50	1,301	-3.669%
2026-01-07	118.0000	118.0000	117.5000	117.5000	-1.649%	3	1,272	-4.817%
2026-01-06	117.4000	119.8900	117.4000	119.4700	+5.913%	95	1,273	-6.387%
2026-01-05	114.5000	114.5000	112.2000	112.8000	-4.407%	11	1,253	-0.851%
2026-01-02	113.8500	118.0000	113.8000	118.0000	+3.846%	157	1,253	-5.220%
2025-12-31	114.1600	114.1600	113.4000	113.6300	+0.558%	7	1,303	-1.575%
2025-12-30	113.6800	113.6800	113.0000	113.0000	+1.436%	6	1,303	-1.027%
2025-12-29	110.5500	111.4000	110.3000	111.4000	+3.869%	3	1,307	+0.395%
2025-12-26	107.3000	107.3000	107.2500	107.2500	+0.309%	2	1,305	+4.280%
2025-12-24	106.9200	106.9200	106.9200	106.9200	+0.963%	1	1,306	+4.602%
2025-12-23	106.3700	106.3700	105.9000	105.9000	-0.935%	36	1,306	+5.609%
2025-12-22	105.3200	106.9000	105.3200	106.9000	-2.115%	3	1,272	+4.621%
2025-12-19	109.2100	109.2100	109.2100	109.2100	-0.274%	2	1,272	+2.408%
2025-12-18	109.6500	109.6500	109.5100	109.5100	-3.388%	3	1,270	+2.128%
2025-12-17	113.3500	113.3500	113.3500	113.3500	+4.115%	1	1,274	-1.332%
2025-12-16	112.0500	112.0500	108.8700	108.8700	-1.919%	8	1,273	+2.728%
2025-12-15	111.2500	112.0000	111.0000	111.0000	-2.203%	169	1,274	+0.757%
2025-12-12	113.5000	113.5000	113.5000	113.5000	-3.568%	3	1,426	-1.463%
2025-12-11	118.0000	119.1300	117.3500	117.7000	+2.571%	59	1,429	-4.979%
2025-12-10	117.2900	117.6700	114.7500	114.7500	-5.181%	4	1,394	-2.536%
2025-12-08	120.3000	121.0200	120.3000	121.0200	+3.498%	6	1,393	-7.586%
2025-12-05	116.9300	116.9300	116.9300	116.9300	-1.558%	10	1,398	-4.353%
2025-12-04	117.8000	118.7800	117.3000	118.7800	-0.411%	4	1,398	-5.843%
2025-12-03	120.2800	120.2800	118.9500	119.2700	-3.815%	17	1,398	-6.230%
2025-12-02	124.2000	124.2000	124.0000	124.0000	-0.410%	96	1,390	-9.806%
2025-12-01	124.6700	124.7600	124.5100	124.5100	-5.388%	128	1,290	-10.176%
2025-11-25	133.9500	134.5000	131.0500	131.6000	-0.303%	61	1,165	-15.015%
2025-11-24	134.6500	134.6500	131.1000	132.0000	-8.556%	417	1,108	-15.273%
2025-11-21	144.3500	144.3500	144.3500	144.3500	+5.673%	1	819	-22.522%
2025-11-19	135.0000	137.9900	133.5000	136.6000	+0.426%	52	819	-18.126%
2025-11-18	140.1500	140.1500	136.0200	136.0200	+0.644%	12	768	-17.777%
2025-11-17	135.1500	135.1500	135.1500	135.1500	+0.104%	5	773	-17.248%
2025-11-14	135.0100	135.0100	135.0100	135.0100	-0.968%	1	778	-17.162%
2025-11-13	136.0500	136.3300	136.0500	136.3300	+8.370%	5	778	-17.964%
2025-11-12	126.0700	126.0700	125.7700	125.8000	+0.183%	3	782	-11.097%
2025-11-11	125.5700	125.5700	125.5700	125.5700	+0.900%	1	781	-10.934%
2025-11-10	124.5100	124.6600	124.4500	124.4500	-5.145%	4	781	-10.133%
2025-11-07	134.3700	134.3700	131.2000	131.2000	+1.313%	3	779	-14.756%
2025-11-06	129.5000	129.5000	129.5000	129.5000	+2.631%	1	780	-13.637%
2025-11-05	126.1800	126.1800	126.1800	126.1800	+0.888%	1	780	-11.365%
2025-11-04	123.6000	125.0700	123.6000	125.0700	+5.678%	2	780	-10.578%
2025-11-03	117.7500	118.5600	117.7500	118.3500	-2.085%	30	753	-5.501%
2025-10-31	120.8700	120.8700	120.8700	120.8700	-0.804%	1	753	-7.471%
2025-10-30	123.6000	123.8100	121.8500	121.8500	+3.746%	3	752	-8.215%
2025-10-29	117.7300	117.7300	117.4500	117.4500	+0.256%	130	749	-4.777%
2025-10-28	118.3600	118.3600	116.5500	117.1500	-0.323%	21	619	-4.533%
2025-10-27	120.6500	120.6500	117.5300	117.5300	-6.626%	6	632	-4.841%
2025-10-24	123.9200	125.8700	123.9200	125.8700	+3.240%	6	632	-11.146%
2025-10-23	121.8600	121.9200	121.8600	121.9200	-3.084%	5	631	-8.268%
2025-10-22	124.0000	125.8000	124.0000	125.8000	+2.401%	4	631	-11.097%
2025-10-21	122.8700	122.8900	122.8500	122.8500	-1.007%	13	631	-8.962%
2025-10-20	124.1200	124.1200	124.1000	124.1000	-1.289%	2	621	-9.879%
2025-10-17	126.2100	126.9500	125.7200	125.7200	-3.751%	11	619	-11.040%
2025-10-16	125.6600	130.6200	125.6600	130.6200	+4.163%	9	619	-14.378%
2025-10-15	126.6200	126.6200	125.4000	125.4000	-2.352%	4	613	-10.813%
2025-10-13	128.4200	128.4200	128.4200	128.4200	-1.215%	1	615	-12.911%
2025-10-10	123.7600	130.0000	123.7600	130.0000	+3.801%	4	615	-13.969%
2025-10-09	126.7100	127.4700	125.2400	125.2400	-0.032%	17	615	-10.699%
2025-10-08	127.3700	127.8800	125.2800	125.2800	-1.354%	13	614	-10.728%
2025-10-07	122.6400	127.1900	122.6400	127.0000	+3.059%	106	604	-11.937%
2025-10-06	124.4800	126.5500	122.2100	123.2300	-4.798%	107	604	-9.243%
2025-10-03	125.2900	129.4400	125.2900	129.4400	+3.718%	5	504	-13.597%
2025-10-02	121.5000	125.6600	120.9100	124.8000	+4.000%	58	500	-10.385%
2025-10-01	121.2400	121.2400	119.7500	120.0000	-3.304%	511	546	-6.800%
2025-09-30	126.8500	126.8500	124.1000	124.1000	-0.601%	52	783	-9.879%
2025-09-29	124.3000	125.7600	124.3000	124.8500	-0.826%	118	738	-10.421%
2025-09-26	126.4800	128.4000	125.8900	125.8900	-1.687%	13	632	-11.161%
2025-09-25	127.7000	128.0500	127.7000	128.0500	+2.876%	9	643	-12.659%
2025-09-24	127.0000	127.0000	124.4700	124.4700	-3.810%	10	634	-10.147%
2025-09-23	125.2500	129.4000	125.2500	129.4000	+1.331%	6	631	-13.570%
2025-09-22	127.2100	127.7000	124.8800	127.7000	-3.978%	516	629	-12.420%
2025-09-18	131.9200	132.9900	131.9200	132.9900	+0.332%	2	171	-15.903%
2025-09-16	132.1000	132.6500	132.1000	132.5500	-2.285%	35	169	-15.624%
2025-09-15	132.6700	135.6500	132.2200	135.6500	-3.917%	166	168	-17.553%
2025-09-12	141.9000	141.9000	140.6600	141.1800	-5.089%	248	307	-20.782%
2025-09-11	151.8000	151.8000	148.7500	148.7500	-5.225%	2	270	-24.813%
2025-09-05	156.9500	156.9500	156.9500	156.9500	-2.552%	35	268	-28.742%
2025-08-29	160.5300	161.0700	160.5300	161.0600	+2.312%	10	226	-30.560%
2025-08-28	158.4800	158.6800	157.4200	157.4200	+0.492%	8	226	-28.954%
2025-08-27	156.7500	156.7500	156.6000	156.6500	-3.302%	142	226	-28.605%
2025-08-14	162.0000	162.0000	162.0000	162.0000	+0.372%	142	318	-30.963%
2025-08-13	161.7100	161.7100	161.4000	161.4000	-2.830%	20	211	-30.706%
2025-08-08	164.6000	166.1000	164.6000	166.1000	-1.745%	6	221	-32.667%
2025-08-07	169.0500	169.0500	169.0500	169.0500	-5.448%	1	223	-33.842%
2025-08-01	179.0800	179.0800	178.7900	178.7900	+4.069%	12	223	-37.446%
2025-07-30	171.8000	171.8000	171.8000	171.8000	+1.801%	1	222	-34.901%
2025-07-28	168.7600	168.7600	168.7600	168.7600	-5.351%	10	222	-33.728%
2025-07-24	178.1500	178.3000	178.1500	178.3000	+2.915%	2	222	-37.274%
2025-06-24	173.2500	173.2500	173.2500	173.2500	+1.464%	1	221	-35.446%
2025-06-23	170.7500	170.7500	170.7500	170.7500	-6.674%	2	221	-34.501%
2025-06-20	182.9600	182.9600	182.9600	182.9600	-0.126%	2	219	-38.872%
2025-06-18	183.1900	183.1900	183.1900	183.1900	+0.848%	15	234	-38.949%
2025-06-16	182.2500	182.2500	181.6500	181.6500	-1.614%	2	234	-38.431%
2025-06-11	182.1900	184.6300	182.1900	184.6300	+0.698%	6	234	-39.425%
2025-06-10	186.2500	186.2500	183.3500	183.3500	-4.862%	16	237	-39.002%
2025-06-06	195.2000	195.7000	192.7200	192.7200	-3.804%	50	237	-41.968%
2025-06-05	183.2500	200.3400	183.2500	200.3400	+12.254%	7	258	-44.175%
2025-06-04	178.4700	178.4700	178.4700	178.4700	+5.572%	15	241	-37.334%
2025-05-27	169.5000	169.5000	168.8000	169.0500	-4.112%	73	241	-33.842%
2025-05-23	177.9000	177.9000	176.2000	176.3000	+1.246%	44	201	-36.563%
2025-05-22	174.7400	175.6400	174.1100	174.1300	-3.105%	37	201	-35.772%
2025-05-21	174.7500	179.7100	173.7500	179.7100	+2.691%	33	178	-37.766%
2025-05-20	175.0000	175.0000	175.0000	175.0000	-1.353%	10	185	-36.091%
2025-05-19	177.4000	177.4000	177.4000	177.4000	+0.704%	1	185	-36.956%
2025-05-15	177.1600	178.7700	176.1600	176.1600	+0.634%	30	185	-36.512%
2025-05-14	176.6300	177.4700	174.0400	175.0500	-1.960%	140	195	-36.110%
2025-05-13	180.9800	182.2700	177.6600	178.5500	-3.356%	274	192	-37.362%
2025-05-12	185.7400	185.7400	184.0500	184.7500	-5.668%	150	79	-39.464%
2025-05-09	193.1000	195.8500	192.1600	195.8500	-1.484%	122	87	-42.895%
2025-05-08	197.5900	198.8000	197.5900	198.8000	-0.922%	25	80	-43.742%
2025-05-05	205.0000	205.0000	200.6500	200.6500	+1.022%	36	90	-44.261%
2025-05-02	200.1400	202.3500	198.6200	198.6200	-1.838%	86	66	-43.691%
2025-05-01	202.3400	202.3400	202.3400	202.3400	-6.944%	1	46	-44.727%
2025-04-23	215.2000	217.9500	215.2000	217.4400	-4.882%	15	45	-48.565%
2025-04-22	228.6000	228.6000	228.6000	228.6000	+0.860%	32	42	-51.076%
2025-04-17	226.6500	226.6500	226.6500	226.6500	0.000%	10	0	-50.655%