Dark

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

EOD

Sep 16, 2026

131.26-0.069%(-0.09)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	131.2600	131.2600	131.2600	131.2600	-0.069%	17	1,059	0.000%
2026-09-15	131.3500	131.3500	131.3500	131.3500	+7.382%	3	1,064	-0.069%
2026-09-03	122.3200	122.3200	122.3200	122.3200	-9.123%	4	1,064	+7.309%
2026-09-01	134.4500	134.6500	134.4500	134.6000	+3.538%	12	1,059	-2.481%
2026-08-31	132.3000	132.3000	130.0000	130.0000	-6.877%	3	1,059	+0.969%
2026-08-28	137.3500	139.6000	136.9600	139.6000	-0.873%	78	1,059	-5.974%
2026-08-26	140.8300	140.8300	140.8300	140.8300	+1.353%	1	1,055	-6.795%
2026-08-25	139.5500	139.5500	138.9500	138.9500	-0.828%	118	1,056	-5.534%
2026-08-24	137.6500	140.1100	137.6500	140.1100	+5.346%	3	1,053	-6.316%
2026-08-21	141.5000	141.5000	133.0000	133.0000	-9.831%	27	1,050	-1.308%
2026-08-18	147.5000	147.5000	147.5000	147.5000	+0.751%	13	1,050	-11.010%
2026-08-17	146.4200	146.4200	146.3600	146.4000	-4.719%	4	1,050	-10.342%
2026-08-12	153.6500	153.6500	153.6500	153.6500	-1.821%	32	1,051	-14.572%
2026-08-07	156.5000	156.5000	156.5000	156.5000	-1.112%	1	1,051	-16.128%
2026-08-04	158.9400	158.9400	158.2600	158.2600	-7.364%	2	1,051	-17.061%
2026-07-30	170.8400	170.8400	170.8400	170.8400	+0.910%	2	1,050	-23.168%
2026-07-27	169.3000	169.3000	169.3000	169.3000	+7.390%	2	1,050	-22.469%
2026-07-23	158.0300	158.0300	157.4300	157.6500	+25.818%	43	1,050	-16.740%
2026-07-20	125.3000	125.3000	125.3000	125.3000	-0.894%	10	1,089	+4.757%
2026-07-17	126.7900	126.7900	126.4100	126.4300	+11.050%	30	1,090	+3.820%
2026-07-10	113.8500	113.8500	113.8500	113.8500	-7.401%	2	1,120	+15.292%
2026-07-08	122.9500	122.9500	122.9500	122.9500	-1.514%	50	1,118	+6.759%
2026-07-02	124.8400	124.8400	124.8400	124.8400	+13.059%	1	1,068	+5.143%
2026-06-30	110.4200	110.4200	110.4200	110.4200	-16.921%	1	1,068	+18.873%
2026-06-25	132.9100	132.9100	132.9100	132.9100	+12.075%	1	1,067	-1.241%
2026-06-22	118.5900	118.5900	118.5900	118.5900	-5.014%	1	1,068	+10.684%
2026-06-17	122.6500	124.8500	122.6000	124.8500	-5.093%	21	1,048	+5.134%
2026-06-11	131.5500	131.5500	131.5500	131.5500	+9.762%	1	1,048	-0.220%
2026-06-08	119.8500	119.8500	119.8500	119.8500	+5.828%	10	1,047	+9.520%
2026-06-02	113.7000	113.7000	113.2500	113.2500	+0.801%	23	1,047	+15.903%
2026-06-01	112.3500	112.3500	112.3500	112.3500	+4.318%	10	1,047	+16.831%
2026-05-27	107.5000	107.7000	107.5000	107.7000	-1.752%	2	1,037	+21.876%
2026-05-22	109.6500	109.6500	109.6200	109.6200	-3.588%	2	1,037	+19.741%
2026-05-21	113.7000	113.7000	113.7000	113.7000	+6.590%	1	1,036	+15.444%
2026-05-14	106.6600	106.6700	106.6600	106.6700	-0.864%	6	1,036	+23.052%
2026-05-13	107.6000	107.6000	107.6000	107.6000	+0.504%	1	1,038	+21.989%
2026-05-11	107.0600	107.0600	107.0600	107.0600	-3.818%	43	1,038	+22.604%
2026-05-08	111.2200	111.6500	111.1000	111.3100	-6.854%	594	1,038	+17.923%
2026-05-07	115.7000	119.5000	115.7000	119.5000	-11.710%	85	1,334	+9.841%
2026-04-24	135.3500	135.3500	135.3500	135.3500	-0.148%	4	1,393	-3.022%
2026-04-23	138.5100	138.5100	135.5500	135.5500	+5.519%	18	1,389	-3.165%
2026-04-22	128.4500	128.4600	128.4500	128.4600	-0.573%	4	1,407	+2.180%
2026-04-21	129.2000	129.2000	129.2000	129.2000	+0.233%	50	1,407	+1.594%
2026-04-15	135.8300	135.8300	128.9000	128.9000	-15.376%	5	1,457	+1.831%
2026-04-08	152.3200	152.3200	152.3200	152.3200	-1.507%	1	1,462	-13.826%
2026-04-07	154.6500	154.6500	154.6500	154.6500	+15.756%	15	1,462	-15.124%
2026-03-25	130.2500	133.6000	129.9500	133.6000	-0.351%	6	1,447	-1.751%
2026-03-23	134.1800	134.1800	134.0700	134.0700	-3.031%	20	1,448	-2.096%
2026-03-20	138.2600	138.2600	138.2600	138.2600	+3.279%	1	1,438	-5.063%
2026-03-19	135.0000	136.2600	133.8600	133.8700	+3.848%	26	1,437	-1.950%
2026-03-16	128.9100	128.9100	128.9100	128.9100	-1.370%	1	1,424	+1.823%
2026-03-06	130.7000	130.7000	130.7000	130.7000	-1.987%	4	1,423	+0.428%
2026-03-03	134.5500	134.5500	133.3500	133.3500	+6.145%	4	1,423	-1.567%
2026-02-11	125.6300	125.6300	125.6300	125.6300	-7.673%	1	1,423	+4.481%
2026-02-05	136.3000	136.3000	136.0700	136.0700	+4.589%	4	1,424	-3.535%
2026-01-29	130.1000	130.1000	130.1000	130.1000	+4.666%	2	1,421	+0.892%
2026-01-26	124.3000	124.3000	124.3000	124.3000	+3.817%	1	1,421	+5.599%
2026-01-22	119.7300	119.7300	119.7300	119.7300	-7.651%	1	1,421	+9.630%
2026-01-20	129.6500	129.6500	129.6500	129.6500	+4.011%	1	1,423	+1.242%
2026-01-15	124.6500	124.6500	124.6500	124.6500	+2.340%	1	1,423	+5.303%
2026-01-13	121.8000	121.8000	121.8000	121.8000	-0.139%	1	1,423	+7.767%
2026-01-12	122.0000	122.0000	121.9700	121.9700	-7.360%	2	1,423	+7.617%
2026-01-06	131.6600	131.6600	131.6600	131.6600	+3.964%	1	1,424	-0.304%
2026-01-05	126.6400	126.6400	126.6400	126.6400	-1.974%	1	1,423	+3.648%
2026-01-02	129.1900	129.1900	129.1900	129.1900	+3.543%	1	1,423	+1.602%
2025-12-30	124.7700	124.7700	124.7700	124.7700	+0.906%	5	1,423	+5.202%
2025-12-29	123.1900	123.6500	122.0000	123.6500	+4.611%	7	1,425	+6.154%
2025-12-26	118.0500	118.2000	118.0500	118.2000	+1.095%	14	1,421	+11.049%
2025-12-23	117.8400	117.8400	116.9000	116.9200	-0.502%	19	1,435	+12.265%
2025-12-22	116.0000	117.5100	115.9000	117.5100	-1.813%	515	1,441	+11.701%
2025-12-19	119.6800	119.6800	119.6800	119.6800	-0.058%	4	928	+9.676%
2025-12-18	120.5500	120.5500	119.7500	119.7500	-0.639%	470	932	+9.612%
2025-12-17	120.4500	120.5200	120.4500	120.5200	+0.141%	21	1,156	+8.911%
2025-12-16	122.9600	122.9600	120.2000	120.3500	-1.955%	479	1,167	+9.065%
2025-12-15	122.3700	122.7500	121.8500	122.7500	-3.763%	137	803	+6.933%
2025-12-12	127.5500	127.5500	127.5500	127.5500	+0.631%	128	880	+2.909%
2025-12-10	126.7500	126.7500	126.7500	126.7500	-1.630%	1	800	+3.558%
2025-12-09	128.8500	128.8500	128.8500	128.8500	-8.604%	69	800	+1.870%
2025-11-26	140.9000	140.9800	140.9000	140.9800	-2.301%	60	809	-6.895%
2025-11-25	144.3000	144.3000	144.3000	144.3000	-0.757%	20	809	-9.037%
2025-11-24	145.4000	145.4000	145.4000	145.4000	-3.772%	1	803	-9.725%
2025-11-20	151.1000	151.1000	151.1000	151.1000	+4.423%	120	802	-13.130%
2025-11-17	144.7500	144.7500	144.7000	144.7000	-3.610%	2	858	-9.288%
2025-11-13	149.9900	150.4000	149.9600	150.1200	+9.657%	12	858	-12.563%
2025-11-11	136.9000	136.9000	136.9000	136.9000	-0.233%	5	865	-4.120%
2025-11-10	137.2100	137.2200	137.2100	137.2200	-4.075%	2	865	-4.343%
2025-11-07	143.6000	146.7000	143.0000	143.0500	+5.300%	186	865	-8.242%
2025-11-06	133.4300	135.8500	133.4300	135.8500	+1.951%	25	694	-3.379%
2025-11-05	133.9500	133.9500	133.2500	133.2500	-0.604%	5	693	-1.493%
2025-11-04	134.9800	135.8600	134.0600	134.0600	+3.234%	4	688	-2.089%
2025-11-03	132.1500	132.6000	129.8600	129.8600	-2.690%	7	685	+1.078%
2025-10-31	131.7000	133.4500	131.7000	133.4500	-0.299%	3	685	-1.641%
2025-10-30	130.9000	134.4500	130.9000	133.8500	+3.679%	3	684	-1.935%
2025-10-29	129.9000	130.6000	129.0000	129.1000	-1.073%	74	683	+1.673%
2025-10-28	129.0000	130.5000	127.5500	130.5000	+0.563%	165	674	+0.582%
2025-10-27	131.1000	131.2100	129.4600	129.7700	-4.476%	6	746	+1.148%
2025-10-24	135.1000	135.8500	135.1000	135.8500	+1.776%	6	746	-3.379%
2025-10-23	142.8000	142.8000	133.4000	133.4800	-3.170%	9	747	-1.663%
2025-10-22	137.7000	137.8500	137.7000	137.8500	+2.172%	24	747	-4.781%
2025-10-21	136.0800	136.0800	134.9200	134.9200	-0.362%	139	743	-2.713%
2025-10-20	135.4100	135.4100	135.4100	135.4100	-2.386%	1	630	-3.065%
2025-10-17	138.8800	138.8800	138.7200	138.7200	-1.211%	2	629	-5.378%
2025-10-16	140.4200	140.4200	140.4200	140.4200	+1.306%	1	628	-6.523%
2025-10-15	138.6100	138.6100	138.6100	138.6100	-1.366%	1	627	-5.303%
2025-10-14	140.5300	140.5300	140.5300	140.5300	+0.321%	1	627	-6.596%
2025-10-13	140.0800	140.0800	140.0800	140.0800	+0.344%	1	626	-6.296%
2025-10-09	139.6000	139.6000	139.6000	139.6000	+3.216%	5	625	-5.974%
2025-10-07	134.9500	137.0000	134.9500	135.2500	-0.383%	314	334	-2.950%
2025-10-02	130.5900	135.7700	130.5900	135.7700	+3.028%	4	334	-3.322%
2025-10-01	133.1800	133.2200	131.5000	131.7800	-3.599%	14	332	-0.395%
2025-09-30	136.7000	136.7000	136.7000	136.7000	-0.834%	102	329	-3.980%
2025-09-29	137.7000	137.8500	137.7000	137.8500	-1.218%	104	335	-4.781%
2025-09-26	139.5500	139.5500	139.5500	139.5500	-0.761%	10	235	-5.941%
2025-09-25	140.6200	140.6200	140.6200	140.6200	+1.202%	1	225	-6.656%
2025-09-24	138.9500	138.9500	138.9500	138.9500	-1.209%	2	225	-5.534%
2025-09-22	140.6500	140.6500	140.6500	140.6500	-2.529%	94	225	-6.676%
2025-09-18	143.3500	144.3000	142.0700	144.3000	+0.557%	270	319	-9.037%
2025-09-17	143.5000	143.5000	143.5000	143.5000	-1.442%	10	318	-8.530%
2025-09-16	145.6000	145.6000	145.6000	145.6000	-1.854%	6	318	-9.849%
2025-09-15	146.6500	148.3500	144.8700	148.3500	-4.751%	165	318	-11.520%
2025-09-12	155.5000	155.7500	155.5000	155.7500	-7.594%	2	168	-15.724%
2025-09-10	168.5500	168.5500	168.5500	168.5500	-2.629%	1	168	-22.124%
2025-08-29	173.1000	173.1000	173.1000	173.1000	+0.616%	1	168	-24.171%
2025-08-28	173.0700	173.0700	172.0400	172.0400	-3.765%	5	168	-23.704%
2025-08-15	178.7700	178.7700	178.7700	178.7700	-0.201%	1	167	-26.576%
2025-08-14	179.1300	179.1300	179.1300	179.1300	+1.553%	1	167	-26.724%
2025-08-13	176.3900	176.3900	176.3900	176.3900	-0.804%	10	167	-25.585%
2025-08-12	177.8200	177.8200	177.8200	177.8200	+0.577%	1	167	-26.184%
2025-08-11	176.7500	176.8000	176.7500	176.8000	-9.049%	2	167	-25.758%
2025-08-01	194.7800	194.7800	194.3900	194.3900	+5.848%	12	168	-32.476%
2025-07-29	184.5600	184.5600	183.6500	183.6500	+1.520%	6	169	-28.527%
2025-07-28	180.9000	180.9000	180.9000	180.9000	-7.088%	24	174	-27.441%
2025-07-24	192.3000	194.7100	191.9500	194.7000	+5.454%	5	174	-32.583%
2025-07-21	185.1500	185.1500	184.6300	184.6300	-5.410%	7	171	-28.906%
2025-07-10	194.1800	195.1900	194.1800	195.1900	-4.650%	5	171	-32.753%
2025-07-07	204.7100	204.7100	204.7100	204.7100	+4.647%	1	167	-35.880%
2025-07-03	195.6200	195.6200	195.6200	195.6200	+3.915%	6	166	-32.901%
2025-06-24	188.2500	188.2500	188.2500	188.2500	+1.313%	23	169	-30.274%
2025-06-23	190.0500	190.0500	185.8100	185.8100	-6.769%	6	169	-29.358%
2025-06-13	199.3000	199.3000	199.3000	199.3000	+0.413%	2	174	-34.139%
2025-06-12	198.4700	198.4800	198.4700	198.4800	+1.369%	3	173	-33.867%
2025-06-11	195.8000	195.8000	195.8000	195.8000	-2.227%	2	172	-32.962%
2025-06-10	201.3800	201.3800	200.2600	200.2600	-2.550%	16	171	-34.455%
2025-06-09	211.6000	211.6000	205.5000	205.5000	-1.675%	22	157	-36.127%
2025-06-06	211.1000	211.1000	209.0000	209.0000	-2.304%	72	155	-37.196%
2025-06-05	212.0000	213.9700	212.0000	213.9300	+11.219%	15	149	-38.643%
2025-06-04	193.0400	193.0400	192.3500	192.3500	+0.370%	40	147	-31.760%
2025-06-02	191.6400	191.6400	191.6400	191.6400	+4.067%	8	157	-31.507%
2025-05-29	184.1500	184.1500	184.1500	184.1500	+0.888%	5	165	-28.721%
2025-05-28	182.5300	182.5300	182.5300	182.5300	-0.393%	1	165	-28.089%
2025-05-27	183.6500	184.5500	182.8600	183.2500	-2.734%	47	165	-28.371%
2025-05-16	189.7800	189.7800	188.4000	188.4000	-2.237%	16	161	-30.329%
2025-05-15	193.0000	193.0000	191.6900	192.7100	+1.683%	64	154	-31.887%
2025-05-14	188.7200	189.9500	188.7200	189.5200	-1.599%	105	179	-30.741%
2025-05-13	195.4900	195.4900	192.6000	192.6000	-3.839%	6	78	-31.848%
2025-05-12	200.2900	200.2900	200.2900	200.2900	-4.941%	1	78	-34.465%
2025-05-09	210.7000	210.7000	210.7000	210.7000	-5.261%	78	78	-37.703%
2025-05-06	221.4500	222.4500	221.4500	222.4000	+2.512%	40	39	-40.980%
2025-05-05	219.6700	219.6800	216.9500	216.9500	+1.119%	20	24	-39.498%
2025-05-02	214.5500	214.5500	214.5500	214.5500	-0.279%	20	5	-38.821%
2025-05-01	214.8500	215.1500	214.8500	215.1500	-3.195%	10	15	-38.991%
2025-04-25	228.4000	228.4000	222.2500	222.2500	-3.579%	6	5	-40.940%
2025-04-23	230.5000	230.5000	230.5000	230.5000	-2.521%	2	4	-43.054%
2025-04-15	236.4600	236.4600	236.4600	236.4600	-1.782%	1	2	-44.490%
2025-04-11	238.5000	240.7500	238.5000	240.7500	-0.249%	4	2	-45.479%
2025-04-09	239.7500	241.3500	239.7500	241.3500	0.000%	2	1	-45.614%