Dark

TSLA20271217P45
TSLA Dec 17 2027 45.00 Put (TSLA271217P00045000)
option OPRA

EOD

Jul 31, 2026

0.3800-19.149%(-0.0900)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.4700	0.4700	0.3800	0.3800	-19.149%	2	282	0.000%
2026-07-29	0.4700	0.4700	0.4700	0.4700	0.000%	1	281	-19.149%
2026-07-27	0.4700	0.4700	0.4700	0.4700	+14.634%	1	282	-19.149%
2026-07-23	0.4100	0.4100	0.4100	0.4100	-8.889%	1	281	-7.317%
2026-07-13	0.4500	0.4500	0.4500	0.4500	+4.651%	5	280	-15.556%
2026-07-10	0.4600	0.4600	0.4300	0.4300	-10.417%	2	280	-11.628%
2026-07-09	0.4800	0.4800	0.4800	0.4800	+9.091%	1	280	-20.833%
2026-07-07	0.4100	0.4400	0.4100	0.4400	-10.204%	2	280	-13.636%
2026-06-30	0.4300	0.5100	0.4300	0.4900	+11.364%	5	280	-22.449%
2026-06-29	0.4000	0.4500	0.4000	0.4400	-12.000%	5	280	-13.636%
2026-06-26	0.4500	0.5000	0.4500	0.5000	+2.041%	12	280	-24.000%
2026-06-22	0.5000	0.5000	0.4900	0.4900	-10.909%	4	279	-22.449%
2026-06-15	0.5500	0.5500	0.5500	0.5500	-12.698%	2	283	-30.909%
2026-05-29	0.6500	0.6500	0.6100	0.6300	-3.077%	38	283	-39.683%
2026-05-14	0.6500	0.6500	0.6500	0.6500	-1.515%	1	319	-41.538%
2026-05-07	0.6600	0.6600	0.6600	0.6600	-16.456%	3	320	-42.424%
2026-05-04	0.7900	0.7900	0.7900	0.7900	-1.250%	1	320	-51.899%
2026-04-23	0.8000	0.8000	0.8000	0.8000	-9.091%	1	320	-52.500%
2026-04-21	0.8900	0.8900	0.8800	0.8800	+2.326%	6	320	-56.818%
2026-04-20	0.8300	0.8600	0.8300	0.8600	+4.878%	2	320	-55.814%
2026-04-17	0.8200	0.8200	0.8200	0.8200	-3.529%	2	320	-53.659%
2026-04-16	0.8500	0.8500	0.8500	0.8500	-5.556%	1	320	-55.294%
2026-04-15	0.8900	0.9000	0.8800	0.9000	-12.621%	9	319	-57.778%
2026-04-10	1.0300	1.0300	1.0300	1.0300	-8.850%	1	313	-63.107%
2026-04-02	1.1300	1.1300	1.1300	1.1300	+6.604%	1	313	-66.372%
2026-03-26	1.0600	1.0600	1.0600	1.0600	+1.923%	2	313	-64.151%
2026-02-26	0.9500	1.1300	0.9500	1.0400	+2.970%	12	313	-63.462%
2026-02-25	1.0100	1.0100	1.0100	1.0100	-4.717%	1	313	-62.376%
2026-02-18	1.0600	1.0600	1.0600	1.0600	+0.952%	1	313	-64.151%
2026-02-09	1.0500	1.0500	1.0500	1.0500	-3.670%	1	312	-63.810%
2026-02-05	1.0900	1.0900	1.0900	1.0900	+43.421%	1	311	-65.138%
2026-01-30	0.9200	0.9200	0.7600	0.7600	-26.923%	2	311	-50.000%
2026-01-26	1.0400	1.0400	1.0400	1.0400	+9.474%	19	310	-63.462%
2026-01-22	0.9500	0.9500	0.9500	0.9500	-2.062%	1	336	-60.000%
2026-01-20	0.9700	0.9700	0.9700	0.9700	0.000%	1	337	-60.825%
2026-01-15	0.9700	0.9700	0.9700	0.9700	-12.613%	3	337	-60.825%
2026-01-12	1.1300	1.1600	1.0800	1.1100	-1.770%	192	334	-65.766%
2026-01-09	1.1300	1.1300	1.1300	1.1300	-3.419%	10	523	-66.372%
2026-01-07	1.1800	1.1800	1.1700	1.1700	0.000%	4	533	-67.521%
2026-01-06	1.1700	1.1700	1.1700	1.1700	-8.594%	200	529	-67.521%
2025-12-31	1.2800	1.2800	1.2800	1.2800	+0.787%	1	330	-70.313%
2025-12-26	1.3300	1.3300	1.2700	1.2700	-5.224%	10	330	-70.079%
2025-12-23	1.3400	1.3400	1.3400	1.3400	+2.290%	2	340	-71.642%
2025-12-22	1.3100	1.3100	1.3100	1.3100	-3.676%	160	340	-70.992%
2025-12-18	1.3500	1.3600	1.3500	1.3600	-2.857%	3	282	-72.059%
2025-12-17	1.4000	1.4000	1.4000	1.4000	+6.061%	10	279	-72.857%
2025-12-15	1.3200	1.3200	1.3200	1.3200	-20.000%	10	279	-71.212%
2025-11-25	1.6800	1.6800	1.6500	1.6500	-1.786%	3	269	-76.970%
2025-11-24	1.6500	1.6800	1.6500	1.6800	+0.599%	2	269	-77.381%
2025-11-21	1.7500	1.7500	1.6700	1.6700	-4.571%	2	269	-77.246%
2025-11-18	1.7000	1.7500	1.7000	1.7500	+11.465%	11	268	-78.286%
2025-11-13	1.5700	1.5700	1.5700	1.5700	-7.647%	1	278	-75.796%
2025-11-06	1.7000	1.7000	1.7000	1.7000	+4.938%	1	278	-77.647%
2025-11-04	1.6200	1.6200	1.6200	1.6200	+3.846%	1	278	-76.543%
2025-11-03	1.5500	1.5600	1.5500	1.5600	+2.632%	2	276	-75.641%
2025-10-31	1.5200	1.5200	1.5200	1.5200	+1.333%	1	276	-75.000%
2025-10-30	1.5000	1.5000	1.5000	1.5000	+4.895%	1	275	-74.667%
2025-10-23	1.3700	1.4300	1.3700	1.4300	-6.536%	2	275	-73.427%
2025-10-17	1.5000	1.5300	1.5000	1.5300	+2.000%	2	276	-75.163%
2025-10-16	1.5000	1.5000	1.5000	1.5000	0.000%	1	274	-74.667%
2025-10-15	1.5000	1.5000	1.5000	1.5000	-0.662%	2	274	-74.667%
2025-10-14	1.5100	1.5100	1.5100	1.5100	-2.581%	1	274	-74.834%
2025-10-13	1.5500	1.5500	1.5500	1.5500	0.000%	1	273	-75.484%
2025-10-10	1.5000	1.5500	1.5000	1.5500	+6.897%	2	272	-75.484%
2025-10-07	1.5000	1.5000	1.4500	1.4500	-2.027%	2	270	-73.793%
2025-10-06	1.5000	1.5000	1.4800	1.4800	-1.333%	2	270	-74.324%
2025-10-03	1.5000	1.5000	1.5000	1.5000	+2.041%	2	268	-74.667%
2025-09-25	1.4500	1.4700	1.4500	1.4700	+5.000%	2	268	-74.150%
2025-09-24	1.4000	1.4000	1.4000	1.4000	+3.704%	1	266	-72.857%
2025-09-18	1.3500	1.3500	1.3500	1.3500	+2.273%	5	265	-71.852%
2025-09-17	1.3900	1.3900	1.3200	1.3200	-3.650%	31	265	-71.212%
2025-09-16	1.3700	1.3700	1.3700	1.3700	-2.143%	11	264	-72.263%
2025-09-15	1.4000	1.4000	1.4000	1.4000	-1.408%	3	253	-72.857%
2025-09-12	1.4500	1.4500	1.4100	1.4200	-14.970%	84	253	-73.239%
2025-09-02	1.6700	1.6700	1.6700	1.6700	-0.595%	1	211	-77.246%
2025-08-20	1.6800	1.6800	1.6800	1.6800	+5.000%	1	212	-77.381%
2025-08-18	1.5900	1.6000	1.5900	1.6000	+3.226%	6	212	-76.250%
2025-08-13	1.6000	1.6400	1.5500	1.5500	-3.125%	59	212	-75.484%
2025-08-07	1.6000	1.6000	1.6000	1.6000	-1.235%	1	176	-76.250%
2025-08-04	1.5900	1.6200	1.5900	1.6200	-0.613%	14	175	-76.543%
2025-08-01	1.7000	1.7300	1.6300	1.6300	-3.550%	88	165	-76.687%
2025-07-23	1.7500	1.7500	1.6800	1.6900	-2.312%	3	77	-77.515%
2025-07-18	1.7100	1.7300	1.7100	1.7300	-0.575%	2	77	-78.035%
2025-07-14	1.7300	1.7400	1.7300	1.7400	+0.578%	5	76	-78.161%
2025-07-11	1.7300	1.7300	1.7300	1.7300	+1.765%	4	75	-78.035%
2025-07-10	1.7000	1.7000	1.7000	1.7000	-2.857%	1	77	-77.647%
2025-07-09	1.7500	1.7500	1.7500	1.7500	-0.568%	5	77	-78.286%
2025-07-08	1.7700	1.7900	1.7600	1.7600	-9.744%	12	82	-78.409%
2025-07-02	1.9500	1.9500	1.9500	1.9500	-2.500%	1	81	-80.513%
2025-06-27	2.0000	2.0000	2.0000	2.0000	-2.913%	1	82	-81.000%
2025-06-25	2.1500	2.1500	2.0600	2.0600	-0.962%	6	81	-81.553%
2025-06-24	2.0700	2.0800	2.0700	2.0800	-6.306%	4	76	-81.731%
2025-06-18	2.2200	2.2200	2.2200	2.2200	0.000%	1	71	-82.883%
2025-06-17	2.3100	2.3100	2.2200	2.2200	-1.770%	2	71	-82.883%
2025-06-12	2.3400	2.3400	2.2600	2.2600	-0.441%	2	70	-83.186%
2025-06-11	2.3600	2.3600	2.2700	2.2700	-1.732%	2	69	-83.260%
2025-06-10	2.4100	2.4100	2.2900	2.3100	-1.702%	5	68	-83.550%
2025-06-09	2.4200	2.4200	2.3500	2.3500	-11.321%	2	66	-83.830%
2025-06-05	2.2800	2.6500	2.1200	2.6500	+18.304%	21	65	-85.660%
2025-05-28	2.3500	2.3500	2.2400	2.2400	0.000%	2	48	-83.036%
2025-05-27	2.3300	2.3300	2.1500	2.2400	-1.322%	9	48	-83.036%
2025-05-23	2.4600	2.4600	2.2700	2.2700	-1.304%	12	43	-83.260%
2025-05-22	2.4600	2.4600	2.2800	2.3000	-4.167%	4	43	-83.478%
2025-05-21	2.3500	2.4000	2.2700	2.4000	0.000%	4	43	-84.167%
2025-05-20	2.3900	2.4000	2.2300	2.4000	-14.894%	3	42	-84.167%
2025-05-09	2.8100	2.8200	2.8100	2.8200	-7.541%	16	41	-86.525%
2025-05-06	3.0500	3.0500	3.0500	3.0500	-37.113%	10	33	-87.541%
2025-04-09	4.8500	4.8500	4.8500	4.8500	+3.191%	1	28	-92.165%
2025-04-07	4.7000	4.7000	4.7000	4.7000	+16.049%	4	28	-91.915%
2025-04-04	3.8800	4.0500	3.8800	4.0500	+12.500%	10	24	-90.617%
2025-04-03	3.4500	3.6000	3.4500	3.6000	0.000%	19	19	-89.444%