Dark

TSLA20271217P470
TSLA Dec 17 2027 470.00 Put (TSLA271217P00470000)
option OPRA

EOD

Jul 29, 2026

178.68-0.816%(-1.47)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	178.6800	178.6800	178.6800	178.6800	-0.816%	1	424	0.000%
2026-07-28	180.1500	180.1500	180.1500	180.1500	+1.379%	22	424	-0.816%
2026-07-27	179.1500	179.1500	177.7000	177.7000	+0.823%	9	446	+0.551%
2026-07-24	172.3100	176.9100	172.2500	176.2500	+4.210%	19	455	+1.379%
2026-07-23	167.2200	169.1300	167.2200	169.1300	+26.974%	25	474	+5.647%
2026-07-21	133.0900	133.2000	133.0900	133.2000	-2.944%	6	461	+34.144%
2026-07-20	137.5000	137.5000	137.2400	137.2400	+1.622%	5	466	+30.195%
2026-06-18	135.0000	135.2000	135.0000	135.0500	+1.886%	26	449	+32.307%
2026-06-17	129.3500	132.6000	129.2500	132.5500	-3.255%	37	449	+34.802%
2026-06-11	140.2500	140.2500	137.0100	137.0100	-2.345%	12	449	+30.414%
2026-06-10	140.3000	140.3000	140.3000	140.3000	+22.000%	3	449	+27.356%
2026-05-26	115.0000	115.0000	115.0000	115.0000	+2.141%	1	449	+55.374%
2026-05-14	112.6100	112.6100	112.5900	112.5900	-0.389%	6	449	+58.700%
2026-05-11	112.6500	113.0300	112.6500	113.0300	-3.062%	36	447	+58.082%
2026-05-08	118.4500	119.4500	116.6000	116.6000	-5.511%	27	428	+53.242%
2026-05-07	122.8000	123.4000	121.0500	123.4000	-9.198%	27	437	+44.797%
2026-04-21	135.9000	135.9000	135.9000	135.9000	+2.257%	150	489	+31.479%
2026-04-17	132.1500	132.9000	132.1500	132.9000	-11.642%	3	489	+34.447%
2026-03-31	150.4100	150.4100	150.4100	150.4100	-0.457%	1	489	+18.795%
2026-03-30	151.1000	151.1000	151.1000	151.1000	+3.827%	2	489	+18.253%
2026-03-26	145.5300	145.5300	145.5300	145.5300	+3.965%	2	491	+22.779%
2026-03-25	136.9900	139.9800	136.6600	139.9800	+0.236%	24	489	+27.647%
2026-03-24	140.2500	141.9500	139.6500	139.6500	-0.887%	4	482	+27.948%
2026-03-23	141.0000	141.0000	140.9000	140.9000	-1.123%	2	480	+26.813%
2026-03-19	142.5100	142.5100	142.4600	142.5000	+4.803%	56	479	+25.389%
2026-03-17	135.9700	135.9700	135.9700	135.9700	-3.806%	5	443	+31.411%
2026-03-03	141.3500	141.3500	141.3500	141.3500	+4.580%	1	448	+26.410%
2026-02-26	135.1600	135.1600	135.1600	135.1600	+0.081%	5	447	+32.199%
2026-02-18	135.0500	135.0500	135.0500	135.0500	+3.092%	1	448	+32.307%
2026-02-11	132.0200	132.0200	131.0000	131.0000	-6.529%	3	447	+36.397%
2026-02-04	140.0000	140.1500	140.0000	140.1500	+5.139%	4	447	+27.492%
2026-02-02	133.3000	133.3000	133.3000	133.3000	-1.841%	1	448	+34.044%
2026-01-29	135.8000	135.8000	135.8000	135.8000	+3.333%	1	446	+31.576%
2026-01-27	130.7500	131.4200	130.7500	131.4200	+0.643%	2	445	+35.961%
2026-01-26	129.8200	130.5800	129.8200	130.5800	-4.463%	3	445	+36.836%
2026-01-20	134.0000	136.6800	133.0800	136.6800	+6.308%	9	445	+30.729%
2026-01-16	129.0500	129.0700	128.3900	128.5700	-1.630%	5	442	+38.975%
2026-01-15	129.9500	130.8500	129.9500	130.7000	+1.396%	3	442	+36.710%
2026-01-13	127.7000	128.9000	127.7000	128.9000	-0.023%	2	443	+38.619%
2026-01-12	128.9300	128.9300	128.9300	128.9300	-4.961%	1	442	+38.587%
2026-01-08	135.6600	135.6600	135.6600	135.6600	+0.638%	3	441	+31.712%
2026-01-07	134.8000	134.8000	134.8000	134.8000	-0.148%	1	444	+32.552%
2026-01-02	135.0000	135.0000	135.0000	135.0000	+2.467%	1	444	+32.356%
2025-12-30	131.7500	131.7500	131.7500	131.7500	+2.881%	3	444	+35.620%
2025-12-29	128.0600	128.0600	128.0600	128.0600	+2.325%	1	444	+39.528%
2025-12-26	123.8000	125.1500	123.8000	125.1500	+1.905%	6	444	+42.773%
2025-12-24	120.9400	123.6900	120.9400	122.8100	+0.351%	20	439	+45.493%
2025-12-23	123.5100	123.5100	122.3800	122.3800	-0.955%	26	439	+46.004%
2025-12-22	122.0100	123.5600	121.9000	123.5600	-1.514%	44	435	+44.610%
2025-12-18	126.3300	126.8000	125.4600	125.4600	-4.331%	50	470	+42.420%
2025-12-17	128.3500	131.1400	128.3500	131.1400	+3.252%	3	429	+36.251%
2025-12-16	129.8000	129.8000	127.0100	127.0100	-1.351%	6	429	+40.682%
2025-12-15	127.9800	129.1000	127.9800	128.7500	-3.947%	143	430	+38.781%
2025-12-12	131.0600	135.9700	131.0200	134.0400	-2.630%	235	521	+33.303%
2025-12-08	137.6600	137.6600	137.6600	137.6600	+2.251%	1	527	+29.798%
2025-12-05	134.6300	134.6300	134.6300	134.6300	-10.723%	1	526	+32.719%
2025-11-25	150.8000	150.8000	150.8000	150.8000	-0.066%	4	525	+18.488%
2025-11-24	150.6500	150.9000	150.6500	150.9000	-5.717%	11	525	+18.410%
2025-11-21	160.0500	160.0500	160.0500	160.0500	+1.651%	1	535	+11.640%
2025-11-20	157.4500	157.4500	157.4500	157.4500	+2.640%	10	536	+13.484%
2025-11-19	153.4000	153.4000	153.4000	153.4000	+2.199%	1	546	+16.480%
2025-11-17	152.1500	152.1500	150.1000	150.1000	-3.967%	12	545	+19.041%
2025-11-14	160.2500	160.2500	156.3000	156.3000	-0.414%	4	540	+14.319%
2025-11-13	156.9500	156.9500	156.9500	156.9500	+8.204%	1	539	+13.845%
2025-11-12	145.8500	145.9500	144.9100	145.0500	+0.499%	50	539	+23.185%
2025-11-11	144.3300	144.3300	144.3300	144.3300	+0.980%	1	514	+23.800%
2025-11-10	142.9300	142.9300	142.9300	142.9300	-6.618%	1	514	+25.012%
2025-11-07	150.1000	153.0600	150.0500	153.0600	+9.360%	4	514	+16.739%
2025-11-06	139.9600	139.9600	139.9600	139.9600	-2.724%	1	513	+27.665%
2025-11-05	143.8800	143.8800	143.8800	143.8800	+3.088%	1	512	+24.187%
2025-11-04	141.5500	141.5500	139.5700	139.5700	+2.122%	2	513	+28.022%
2025-11-03	134.7100	136.6700	134.7100	136.6700	-1.591%	17	509	+30.738%
2025-10-31	139.0400	139.0400	138.8800	138.8800	-0.800%	3	509	+28.658%
2025-10-30	140.7500	140.7500	140.0000	140.0000	+3.436%	2	510	+27.629%
2025-10-29	135.3300	136.7000	135.2000	135.3500	-0.449%	84	510	+32.013%
2025-10-28	134.5900	136.6000	134.5200	135.9600	-1.091%	240	536	+31.421%
2025-10-27	137.2500	137.4600	137.2000	137.4600	-1.498%	3	453	+29.987%
2025-10-23	139.5500	139.5500	139.5500	139.5500	-4.581%	1	453	+28.040%
2025-10-22	143.3500	146.2500	143.3500	146.2500	-0.341%	5	453	+22.174%
2025-10-13	145.8500	146.7500	145.8500	146.7500	-2.750%	33	454	+21.758%
2025-10-10	148.8500	150.9000	147.5500	150.9000	+3.229%	19	448	+18.410%
2025-10-09	146.2000	146.2000	146.1800	146.1800	+0.772%	2	445	+22.233%
2025-10-08	145.0600	145.0600	145.0600	145.0600	+1.441%	7	444	+23.177%
2025-10-07	143.0000	143.0000	143.0000	143.0000	+1.620%	1	450	+24.951%
2025-10-06	143.5200	143.5200	140.7000	140.7200	-4.906%	12	450	+26.976%
2025-10-03	147.9800	147.9800	147.9800	147.9800	+6.254%	1	451	+20.746%
2025-10-02	136.3400	139.2700	136.3400	139.2700	+0.302%	2	451	+28.298%
2025-10-01	138.8500	138.8500	138.8500	138.8500	-2.390%	75	450	+28.686%
2025-09-30	142.2500	142.2500	142.2500	142.2500	-1.489%	102	375	+25.610%
2025-09-29	144.4000	144.4000	144.4000	144.4000	-1.601%	94	311	+23.740%
2025-09-23	144.8500	146.7500	144.8500	146.7500	+0.308%	3	399	+21.758%
2025-09-22	145.4800	146.3000	145.3600	146.3000	-2.597%	98	400	+22.133%
2025-09-18	149.0600	150.2000	149.0600	150.2000	+0.738%	5	302	+18.961%
2025-09-17	149.1000	149.1000	149.1000	149.1000	-1.421%	25	303	+19.839%
2025-09-16	151.2500	151.2500	151.2500	151.2500	-2.419%	31	303	+18.136%
2025-09-15	155.0000	155.0000	155.0000	155.0000	-4.108%	1	303	+15.277%
2025-09-12	165.4200	165.4200	161.5000	161.6400	-5.435%	36	303	+10.542%
2025-09-11	170.9200	171.0500	170.9200	170.9300	-3.669%	16	292	+4.534%
2025-09-08	177.5800	177.5800	177.4400	177.4400	-5.767%	5	278	+0.699%
2025-09-02	187.1700	188.3000	187.0800	188.3000	+2.638%	5	278	-5.109%
2025-08-29	183.4600	183.4600	183.4600	183.4600	+1.888%	3	283	-2.605%
2025-08-28	179.9000	181.0500	179.9000	180.0600	+0.902%	10	283	-0.766%
2025-08-27	177.3000	178.4500	177.3000	178.4500	-2.911%	2	280	+0.129%
2025-08-22	184.0500	184.0500	183.8000	183.8000	-4.206%	2	280	-2.786%
2025-08-21	191.8700	191.8700	191.8700	191.8700	+0.545%	2	281	-6.874%
2025-08-20	190.8300	190.8300	190.8300	190.8300	+1.500%	30	281	-6.367%
2025-08-19	188.0200	188.0200	188.0100	188.0100	+1.005%	2	285	-4.963%
2025-08-15	186.7400	186.7400	186.1400	186.1400	+2.129%	3	283	-4.008%
2025-08-13	182.2600	182.2600	182.2600	182.2600	-1.032%	1	286	-1.964%
2025-08-11	184.1600	184.1600	184.1600	184.1600	-4.719%	50	287	-2.976%
2025-08-07	193.2800	193.2800	193.2800	193.2800	-1.739%	1	337	-7.554%
2025-08-06	196.7000	196.7000	196.7000	196.7000	-0.807%	9	336	-9.161%
2025-08-05	198.3000	198.3000	198.3000	198.3000	+2.730%	10	336	-9.894%
2025-07-29	192.2500	193.0300	192.2500	193.0300	-0.781%	6	336	-7.434%
2025-07-25	194.5500	194.5500	194.5500	194.5500	-3.233%	1	335	-8.157%
2025-07-24	200.8500	201.0500	200.8500	201.0500	+4.768%	21	335	-11.127%
2025-07-23	190.0000	192.0000	189.0000	191.9000	-7.093%	63	337	-6.889%
2025-07-09	207.3700	207.3700	206.2700	206.5500	+2.394%	16	319	-13.493%
2025-07-03	202.7500	202.7500	201.7200	201.7200	-3.874%	11	320	-11.422%
2025-07-01	214.1500	214.7600	209.8500	209.8500	+8.624%	6	320	-14.853%
2025-06-23	193.9000	193.9000	193.1900	193.1900	-6.509%	8	315	-7.511%
2025-06-20	206.6400	206.6400	206.6400	206.6400	+1.443%	30	308	-13.531%
2025-06-16	203.7000	203.7000	203.7000	203.7000	-0.123%	1	293	-12.283%
2025-06-11	203.9500	203.9500	203.9500	203.9500	-1.853%	1	294	-12.390%
2025-06-10	209.0600	209.0600	207.8000	207.8000	-3.863%	16	294	-14.013%
2025-06-06	216.1100	216.1500	216.1100	216.1500	-2.195%	4	278	-17.335%
2025-06-05	221.0000	221.0000	221.0000	221.0000	+10.109%	1	278	-19.149%
2025-06-04	201.8700	201.8700	200.7100	200.7100	+0.829%	9	284	-10.976%
2025-06-02	199.0600	199.0600	199.0600	199.0600	+4.973%	8	284	-10.238%
2025-05-29	189.3500	189.6300	189.3500	189.6300	-0.195%	2	276	-5.774%
2025-05-27	190.0000	190.0000	190.0000	190.0000	-3.106%	43	274	-5.958%
2025-05-22	195.8500	196.0900	195.8500	196.0900	+0.158%	20	274	-8.879%
2025-05-20	195.7800	195.7800	195.7800	195.7800	+0.066%	10	254	-8.734%
2025-05-16	195.6500	195.6500	195.6500	195.6500	-1.565%	20	244	-8.674%
2025-05-15	199.0000	199.7600	198.7600	198.7600	+1.207%	50	244	-10.103%
2025-05-14	197.4400	198.9400	196.3900	196.3900	-1.746%	40	246	-9.018%
2025-05-13	206.3500	206.3500	199.3000	199.8800	-3.672%	99	246	-10.606%
2025-05-12	208.5000	208.8200	206.7900	207.5000	-5.017%	235	147	-13.889%
2025-05-09	216.0200	219.1200	215.6900	218.4600	-1.957%	62	89	-18.209%
2025-05-08	221.4000	222.8200	221.4000	222.8200	-2.995%	30	71	-19.810%
2025-05-07	229.7000	229.7000	229.7000	229.7000	+0.131%	5	65	-22.212%
2025-05-06	231.2800	231.2800	229.4000	229.4000	+0.835%	37	70	-22.110%
2025-05-05	227.8500	227.8500	227.5000	227.5000	+2.367%	20	60	-21.459%
2025-05-02	224.7700	224.7700	222.2400	222.2400	-2.162%	48	44	-19.600%
2025-04-29	227.1500	227.1500	227.1500	227.1500	-4.579%	1	30	-21.338%
2025-04-24	238.0500	238.0500	238.0500	238.0500	-0.626%	2	30	-24.940%
2025-04-23	243.7000	243.7000	239.5500	239.5500	-8.819%	17	28	-25.410%
2025-04-21	261.5200	263.4700	261.5200	262.7200	+4.640%	11	11	-31.988%
2025-04-17	251.0700	251.0700	251.0700	251.0700	0.000%	1	0	-28.833%