Dark

TSLA20271217P460
TSLA Dec 17 2027 460.00 Put (TSLA271217P00460000)
option OPRA

EOD

Jul 30, 2026

170.84+0.910%(+1.54)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	170.8400	170.8400	170.8400	170.8400	+0.910%	2	1,050	0.000%
2026-07-27	169.3000	169.3000	169.3000	169.3000	+7.390%	2	1,050	+0.910%
2026-07-23	158.0300	158.0300	157.4300	157.6500	+25.818%	43	1,050	+8.367%
2026-07-20	125.3000	125.3000	125.3000	125.3000	-0.894%	10	1,089	+36.345%
2026-07-17	126.7900	126.7900	126.4100	126.4300	+11.050%	30	1,090	+35.126%
2026-07-10	113.8500	113.8500	113.8500	113.8500	-7.401%	2	1,120	+50.057%
2026-07-08	122.9500	122.9500	122.9500	122.9500	-1.514%	50	1,118	+38.951%
2026-07-02	124.8400	124.8400	124.8400	124.8400	+13.059%	1	1,068	+36.847%
2026-06-30	110.4200	110.4200	110.4200	110.4200	-16.921%	1	1,068	+54.718%
2026-06-25	132.9100	132.9100	132.9100	132.9100	+12.075%	1	1,067	+28.538%
2026-06-22	118.5900	118.5900	118.5900	118.5900	-5.014%	1	1,068	+44.059%
2026-06-17	122.6500	124.8500	122.6000	124.8500	-5.093%	21	1,048	+36.836%
2026-06-11	131.5500	131.5500	131.5500	131.5500	+9.762%	1	1,048	+29.867%
2026-06-08	119.8500	119.8500	119.8500	119.8500	+5.828%	10	1,047	+42.545%
2026-06-02	113.7000	113.7000	113.2500	113.2500	+0.801%	23	1,047	+50.852%
2026-06-01	112.3500	112.3500	112.3500	112.3500	+4.318%	10	1,047	+52.061%
2026-05-27	107.5000	107.7000	107.5000	107.7000	-1.752%	2	1,037	+58.626%
2026-05-22	109.6500	109.6500	109.6200	109.6200	-3.588%	2	1,037	+55.847%
2026-05-21	113.7000	113.7000	113.7000	113.7000	+6.590%	1	1,036	+50.255%
2026-05-14	106.6600	106.6700	106.6600	106.6700	-0.864%	6	1,036	+60.157%
2026-05-13	107.6000	107.6000	107.6000	107.6000	+0.504%	1	1,038	+58.773%
2026-05-11	107.0600	107.0600	107.0600	107.0600	-3.818%	43	1,038	+59.574%
2026-05-08	111.2200	111.6500	111.1000	111.3100	-6.854%	594	1,038	+53.481%
2026-05-07	115.7000	119.5000	115.7000	119.5000	-11.710%	85	1,334	+42.962%
2026-04-24	135.3500	135.3500	135.3500	135.3500	-0.148%	4	1,393	+26.221%
2026-04-23	138.5100	138.5100	135.5500	135.5500	+5.519%	18	1,389	+26.035%
2026-04-22	128.4500	128.4600	128.4500	128.4600	-0.573%	4	1,407	+32.991%
2026-04-21	129.2000	129.2000	129.2000	129.2000	+0.233%	50	1,407	+32.229%
2026-04-15	135.8300	135.8300	128.9000	128.9000	-15.376%	5	1,457	+32.537%
2026-04-08	152.3200	152.3200	152.3200	152.3200	-1.507%	1	1,462	+12.159%
2026-04-07	154.6500	154.6500	154.6500	154.6500	+15.756%	15	1,462	+10.469%
2026-03-25	130.2500	133.6000	129.9500	133.6000	-0.351%	6	1,447	+27.874%
2026-03-23	134.1800	134.1800	134.0700	134.0700	-3.031%	20	1,448	+27.426%
2026-03-20	138.2600	138.2600	138.2600	138.2600	+3.279%	1	1,438	+23.564%
2026-03-19	135.0000	136.2600	133.8600	133.8700	+3.848%	26	1,437	+27.616%
2026-03-16	128.9100	128.9100	128.9100	128.9100	-1.370%	1	1,424	+32.527%
2026-03-06	130.7000	130.7000	130.7000	130.7000	-1.987%	4	1,423	+30.712%
2026-03-03	134.5500	134.5500	133.3500	133.3500	+6.145%	4	1,423	+28.114%
2026-02-11	125.6300	125.6300	125.6300	125.6300	-7.673%	1	1,423	+35.987%
2026-02-05	136.3000	136.3000	136.0700	136.0700	+4.589%	4	1,424	+25.553%
2026-01-29	130.1000	130.1000	130.1000	130.1000	+4.666%	2	1,421	+31.314%
2026-01-26	124.3000	124.3000	124.3000	124.3000	+3.817%	1	1,421	+37.442%
2026-01-22	119.7300	119.7300	119.7300	119.7300	-7.651%	1	1,421	+42.688%
2026-01-20	129.6500	129.6500	129.6500	129.6500	+4.011%	1	1,423	+31.770%
2026-01-15	124.6500	124.6500	124.6500	124.6500	+2.340%	1	1,423	+37.056%
2026-01-13	121.8000	121.8000	121.8000	121.8000	-0.139%	1	1,423	+40.263%
2026-01-12	122.0000	122.0000	121.9700	121.9700	-7.360%	2	1,423	+40.067%
2026-01-06	131.6600	131.6600	131.6600	131.6600	+3.964%	1	1,424	+29.758%
2026-01-05	126.6400	126.6400	126.6400	126.6400	-1.974%	1	1,423	+34.902%
2026-01-02	129.1900	129.1900	129.1900	129.1900	+3.543%	1	1,423	+32.239%
2025-12-30	124.7700	124.7700	124.7700	124.7700	+0.906%	5	1,423	+36.924%
2025-12-29	123.1900	123.6500	122.0000	123.6500	+4.611%	7	1,425	+38.164%
2025-12-26	118.0500	118.2000	118.0500	118.2000	+1.095%	14	1,421	+44.535%
2025-12-23	117.8400	117.8400	116.9000	116.9200	-0.502%	19	1,435	+46.117%
2025-12-22	116.0000	117.5100	115.9000	117.5100	-1.813%	515	1,441	+45.383%
2025-12-19	119.6800	119.6800	119.6800	119.6800	-0.058%	4	928	+42.747%
2025-12-18	120.5500	120.5500	119.7500	119.7500	-0.639%	470	932	+42.664%
2025-12-17	120.4500	120.5200	120.4500	120.5200	+0.141%	21	1,156	+41.752%
2025-12-16	122.9600	122.9600	120.2000	120.3500	-1.955%	479	1,167	+41.953%
2025-12-15	122.3700	122.7500	121.8500	122.7500	-3.763%	137	803	+39.177%
2025-12-12	127.5500	127.5500	127.5500	127.5500	+0.631%	128	880	+33.940%
2025-12-10	126.7500	126.7500	126.7500	126.7500	-1.630%	1	800	+34.785%
2025-12-09	128.8500	128.8500	128.8500	128.8500	-8.604%	69	800	+32.588%
2025-11-26	140.9000	140.9800	140.9000	140.9800	-2.301%	60	809	+21.180%
2025-11-25	144.3000	144.3000	144.3000	144.3000	-0.757%	20	809	+18.392%
2025-11-24	145.4000	145.4000	145.4000	145.4000	-3.772%	1	803	+17.497%
2025-11-20	151.1000	151.1000	151.1000	151.1000	+4.423%	120	802	+13.064%
2025-11-17	144.7500	144.7500	144.7000	144.7000	-3.610%	2	858	+18.065%
2025-11-13	149.9900	150.4000	149.9600	150.1200	+9.657%	12	858	+13.802%
2025-11-11	136.9000	136.9000	136.9000	136.9000	-0.233%	5	865	+24.792%
2025-11-10	137.2100	137.2200	137.2100	137.2200	-4.075%	2	865	+24.501%
2025-11-07	143.6000	146.7000	143.0000	143.0500	+5.300%	186	865	+19.427%
2025-11-06	133.4300	135.8500	133.4300	135.8500	+1.951%	25	694	+25.756%
2025-11-05	133.9500	133.9500	133.2500	133.2500	-0.604%	5	693	+28.210%
2025-11-04	134.9800	135.8600	134.0600	134.0600	+3.234%	4	688	+27.435%
2025-11-03	132.1500	132.6000	129.8600	129.8600	-2.690%	7	685	+31.557%
2025-10-31	131.7000	133.4500	131.7000	133.4500	-0.299%	3	685	+28.018%
2025-10-30	130.9000	134.4500	130.9000	133.8500	+3.679%	3	684	+27.635%
2025-10-29	129.9000	130.6000	129.0000	129.1000	-1.073%	74	683	+32.332%
2025-10-28	129.0000	130.5000	127.5500	130.5000	+0.563%	165	674	+30.912%
2025-10-27	131.1000	131.2100	129.4600	129.7700	-4.476%	6	746	+31.648%
2025-10-24	135.1000	135.8500	135.1000	135.8500	+1.776%	6	746	+25.756%
2025-10-23	142.8000	142.8000	133.4000	133.4800	-3.170%	9	747	+27.989%
2025-10-22	137.7000	137.8500	137.7000	137.8500	+2.172%	24	747	+23.932%
2025-10-21	136.0800	136.0800	134.9200	134.9200	-0.362%	139	743	+26.623%
2025-10-20	135.4100	135.4100	135.4100	135.4100	-2.386%	1	630	+26.165%
2025-10-17	138.8800	138.8800	138.7200	138.7200	-1.211%	2	629	+23.155%
2025-10-16	140.4200	140.4200	140.4200	140.4200	+1.306%	1	628	+21.664%
2025-10-15	138.6100	138.6100	138.6100	138.6100	-1.366%	1	627	+23.252%
2025-10-14	140.5300	140.5300	140.5300	140.5300	+0.321%	1	627	+21.568%
2025-10-13	140.0800	140.0800	140.0800	140.0800	+0.344%	1	626	+21.959%
2025-10-09	139.6000	139.6000	139.6000	139.6000	+3.216%	5	625	+22.378%
2025-10-07	134.9500	137.0000	134.9500	135.2500	-0.383%	314	334	+26.314%
2025-10-02	130.5900	135.7700	130.5900	135.7700	+3.028%	4	334	+25.830%
2025-10-01	133.1800	133.2200	131.5000	131.7800	-3.599%	14	332	+29.640%
2025-09-30	136.7000	136.7000	136.7000	136.7000	-0.834%	102	329	+24.974%
2025-09-29	137.7000	137.8500	137.7000	137.8500	-1.218%	104	335	+23.932%
2025-09-26	139.5500	139.5500	139.5500	139.5500	-0.761%	10	235	+22.422%
2025-09-25	140.6200	140.6200	140.6200	140.6200	+1.202%	1	225	+21.491%
2025-09-24	138.9500	138.9500	138.9500	138.9500	-1.209%	2	225	+22.951%
2025-09-22	140.6500	140.6500	140.6500	140.6500	-2.529%	94	225	+21.465%
2025-09-18	143.3500	144.3000	142.0700	144.3000	+0.557%	270	319	+18.392%
2025-09-17	143.5000	143.5000	143.5000	143.5000	-1.442%	10	318	+19.052%
2025-09-16	145.6000	145.6000	145.6000	145.6000	-1.854%	6	318	+17.335%
2025-09-15	146.6500	148.3500	144.8700	148.3500	-4.751%	165	318	+15.160%
2025-09-12	155.5000	155.7500	155.5000	155.7500	-7.594%	2	168	+9.689%
2025-09-10	168.5500	168.5500	168.5500	168.5500	-2.629%	1	168	+1.359%
2025-08-29	173.1000	173.1000	173.1000	173.1000	+0.616%	1	168	-1.306%
2025-08-28	173.0700	173.0700	172.0400	172.0400	-3.765%	5	168	-0.698%
2025-08-15	178.7700	178.7700	178.7700	178.7700	-0.201%	1	167	-4.436%
2025-08-14	179.1300	179.1300	179.1300	179.1300	+1.553%	1	167	-4.628%
2025-08-13	176.3900	176.3900	176.3900	176.3900	-0.804%	10	167	-3.146%
2025-08-12	177.8200	177.8200	177.8200	177.8200	+0.577%	1	167	-3.925%
2025-08-11	176.7500	176.8000	176.7500	176.8000	-9.049%	2	167	-3.371%
2025-08-01	194.7800	194.7800	194.3900	194.3900	+5.848%	12	168	-12.115%
2025-07-29	184.5600	184.5600	183.6500	183.6500	+1.520%	6	169	-6.975%
2025-07-28	180.9000	180.9000	180.9000	180.9000	-7.088%	24	174	-5.561%
2025-07-24	192.3000	194.7100	191.9500	194.7000	+5.454%	5	174	-12.255%
2025-07-21	185.1500	185.1500	184.6300	184.6300	-5.410%	7	171	-7.469%
2025-07-10	194.1800	195.1900	194.1800	195.1900	-4.650%	5	171	-12.475%
2025-07-07	204.7100	204.7100	204.7100	204.7100	+4.647%	1	167	-16.545%
2025-07-03	195.6200	195.6200	195.6200	195.6200	+3.915%	6	166	-12.667%
2025-06-24	188.2500	188.2500	188.2500	188.2500	+1.313%	23	169	-9.248%
2025-06-23	190.0500	190.0500	185.8100	185.8100	-6.769%	6	169	-8.057%
2025-06-13	199.3000	199.3000	199.3000	199.3000	+0.413%	2	174	-14.280%
2025-06-12	198.4700	198.4800	198.4700	198.4800	+1.369%	3	173	-13.926%
2025-06-11	195.8000	195.8000	195.8000	195.8000	-2.227%	2	172	-12.748%
2025-06-10	201.3800	201.3800	200.2600	200.2600	-2.550%	16	171	-14.691%
2025-06-09	211.6000	211.6000	205.5000	205.5000	-1.675%	22	157	-16.866%
2025-06-06	211.1000	211.1000	209.0000	209.0000	-2.304%	72	155	-18.258%
2025-06-05	212.0000	213.9700	212.0000	213.9300	+11.219%	15	149	-20.142%
2025-06-04	193.0400	193.0400	192.3500	192.3500	+0.370%	40	147	-11.183%
2025-06-02	191.6400	191.6400	191.6400	191.6400	+4.067%	8	157	-10.854%
2025-05-29	184.1500	184.1500	184.1500	184.1500	+0.888%	5	165	-7.228%
2025-05-28	182.5300	182.5300	182.5300	182.5300	-0.393%	1	165	-6.404%
2025-05-27	183.6500	184.5500	182.8600	183.2500	-2.734%	47	165	-6.772%
2025-05-16	189.7800	189.7800	188.4000	188.4000	-2.237%	16	161	-9.321%
2025-05-15	193.0000	193.0000	191.6900	192.7100	+1.683%	64	154	-11.349%
2025-05-14	188.7200	189.9500	188.7200	189.5200	-1.599%	105	179	-9.856%
2025-05-13	195.4900	195.4900	192.6000	192.6000	-3.839%	6	78	-11.298%
2025-05-12	200.2900	200.2900	200.2900	200.2900	-4.941%	1	78	-14.704%
2025-05-09	210.7000	210.7000	210.7000	210.7000	-5.261%	78	78	-18.918%
2025-05-06	221.4500	222.4500	221.4500	222.4000	+2.512%	40	39	-23.183%
2025-05-05	219.6700	219.6800	216.9500	216.9500	+1.119%	20	24	-21.254%
2025-05-02	214.5500	214.5500	214.5500	214.5500	-0.279%	20	5	-20.373%
2025-05-01	214.8500	215.1500	214.8500	215.1500	-3.195%	10	15	-20.595%
2025-04-25	228.4000	228.4000	222.2500	222.2500	-3.579%	6	5	-23.132%
2025-04-23	230.5000	230.5000	230.5000	230.5000	-2.521%	2	4	-25.883%
2025-04-15	236.4600	236.4600	236.4600	236.4600	-1.782%	1	2	-27.751%
2025-04-11	238.5000	240.7500	238.5000	240.7500	-0.249%	4	2	-29.038%
2025-04-09	239.7500	241.3500	239.7500	241.3500	0.000%	2	1	-29.215%