Dark

TSLA20271217P480
TSLA Dec 17 2027 480.00 Put (TSLA271217P00480000)
option OPRA

EOD

Sep 18, 2026

142.94-4.260%(-6.36)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	142.7500	143.0500	142.7500	142.9400	-4.260%	6	1,119	0.000%
2026-09-16	149.3000	149.3000	149.3000	149.3000	+4.552%	4	1,119	-4.260%
2026-09-10	142.8000	142.8000	142.8000	142.8000	-2.459%	3	1,119	+0.098%
2026-08-31	151.0500	151.2000	146.4000	146.4000	-5.457%	27	1,111	-2.363%
2026-08-28	154.9500	154.9500	154.8500	154.8500	-0.578%	2	1,111	-7.691%
2026-08-26	155.7500	155.7500	155.7500	155.7500	+0.646%	13	1,111	-8.225%
2026-08-25	154.7500	154.7500	154.7500	154.7500	-4.622%	7	1,111	-7.632%
2026-08-17	162.1400	162.2800	162.1400	162.2500	-1.637%	8	1,111	-11.901%
2026-08-13	164.9500	164.9500	164.9500	164.9500	-11.937%	5	1,111	-13.343%
2026-07-30	187.3100	187.3100	187.3100	187.3100	+1.210%	5	1,116	-23.688%
2026-07-24	185.0700	185.0700	185.0700	185.0700	+4.265%	1	1,116	-22.764%
2026-07-23	177.5000	177.5000	177.5000	177.5000	+34.165%	1	1,117	-19.470%
2026-07-09	132.9600	132.9600	132.2700	132.3000	-5.127%	18	1,116	+8.042%
2026-06-17	136.1000	139.6500	135.9500	139.4500	+10.587%	58	1,113	+2.503%
2026-06-02	126.4200	126.4200	126.1000	126.1000	+5.966%	4	1,113	+13.354%
2026-05-28	119.0000	119.0000	119.0000	119.0000	-2.443%	1	1,110	+20.118%
2026-05-22	121.9800	121.9800	121.9800	121.9800	-1.637%	2	1,109	+17.183%
2026-05-12	119.1000	124.0100	119.1000	124.0100	+4.650%	5	1,111	+15.265%
2026-05-11	118.5000	118.5000	118.5000	118.5000	-3.831%	1	1,111	+20.624%
2026-05-08	124.9000	125.9000	123.2200	123.2200	-7.179%	26	1,113	+16.004%
2026-05-07	129.4000	132.7500	127.6000	132.7500	-4.907%	42	1,118	+7.676%
2026-05-06	139.6000	139.6000	139.6000	139.6000	-6.622%	5	1,105	+2.393%
2026-04-24	149.5000	149.5000	149.5000	149.5000	+7.670%	1	1,109	-4.388%
2026-04-17	138.8500	138.8500	138.8500	138.8500	-7.802%	2	1,108	+2.946%
2026-04-15	150.6000	150.6000	150.6000	150.6000	-2.505%	1	1,106	-5.086%
2026-04-14	156.5000	156.5000	154.4700	154.4700	-6.040%	11	1,105	-7.464%
2026-04-10	164.4000	164.4000	164.4000	164.4000	+7.571%	1	1,111	-13.054%
2026-03-26	152.8300	152.8300	152.8300	152.8300	+2.757%	1	1,110	-6.471%
2026-03-24	147.3900	148.9500	147.0700	148.7300	+0.561%	4	1,109	-3.893%
2026-03-23	147.8300	147.9000	147.7700	147.9000	-4.340%	22	1,109	-3.354%
2026-03-20	151.4500	154.6100	151.4500	154.6100	+8.308%	7	1,109	-7.548%
2026-03-17	142.7500	142.7500	142.7500	142.7500	+0.246%	5	1,104	+0.133%
2026-03-16	142.0500	142.4000	142.0500	142.4000	-5.695%	5	1,099	+0.379%
2026-03-09	151.0000	151.0000	151.0000	151.0000	+3.389%	1	1,099	-5.338%
2026-03-06	145.0300	146.0500	145.0300	146.0500	+4.321%	3	1,100	-2.129%
2026-03-04	140.0000	140.0000	140.0000	140.0000	-5.501%	30	1,103	+2.100%
2026-03-03	148.1500	148.1500	148.1500	148.1500	+4.559%	3	1,112	-3.517%
2026-02-26	141.6900	141.6900	141.6900	141.6900	+0.205%	5	1,113	+0.882%
2026-02-20	141.4000	141.4000	141.4000	141.4000	-0.310%	1	1,112	+1.089%
2026-02-19	142.2400	142.2500	141.8300	141.8400	+1.105%	7	1,113	+0.776%
2026-02-18	141.2800	141.2800	140.2900	140.2900	-2.576%	3,910	1,119	+1.889%
2026-02-09	144.0000	144.2000	144.0000	144.0000	-3.878%	78	4,291	-0.736%
2026-02-05	155.7300	155.7600	149.8100	149.8100	+2.050%	4	4,215	-4.586%
2026-02-04	142.3500	146.9000	142.3000	146.8000	+6.184%	233	4,218	-2.629%
2026-02-03	138.2000	138.2500	138.2000	138.2500	-1.158%	2	4,081	+3.392%
2026-02-02	139.7200	139.8700	139.7200	139.8700	-1.708%	2	4,082	+2.195%
2026-01-29	142.3000	142.3000	142.3000	142.3000	+3.288%	1	4,082	+0.450%
2026-01-27	137.0500	137.7700	137.0500	137.7700	+0.650%	2	4,082	+3.753%
2026-01-26	136.0700	136.8800	136.0700	136.8800	-4.400%	3	4,080	+4.427%
2026-01-20	139.6500	143.1800	139.4800	143.1800	+6.201%	8	4,077	-0.168%
2026-01-16	135.3000	135.3200	134.8200	134.8200	-2.382%	4	4,066	+6.023%
2026-01-14	138.1100	138.1100	138.1100	138.1100	+2.039%	1	4,066	+3.497%
2026-01-13	133.8000	135.3500	133.8000	135.3500	-0.806%	3	4,065	+5.608%
2026-01-09	138.0000	138.3000	136.3000	136.4500	+0.154%	6	4,065	+4.756%
2026-01-05	139.3600	139.3600	136.2400	136.2400	-4.707%	3,763	394	+4.918%
2026-01-02	142.9700	142.9700	142.9700	142.9700	+3.978%	2	394	-0.021%
2025-12-31	137.4500	137.5500	137.4500	137.5000	+0.548%	22	375	+3.956%
2025-12-30	135.8500	136.8500	135.8500	136.7500	+1.161%	3	375	+4.527%
2025-12-29	133.8500	135.1800	133.8500	135.1800	+3.151%	2	375	+5.740%
2025-12-26	131.0500	131.0500	131.0500	131.0500	+2.191%	1	375	+9.073%
2025-12-24	126.7100	129.5400	126.7100	128.2400	+0.047%	22	385	+11.463%
2025-12-23	128.5300	129.1900	127.6300	128.1800	+0.518%	40	385	+11.515%
2025-12-22	127.6500	127.9100	127.4000	127.5200	-2.864%	22	374	+12.092%
2025-12-19	132.9900	133.9000	131.2800	131.2800	-0.530%	9	362	+8.882%
2025-12-18	132.6500	132.6500	130.8000	131.9800	-1.507%	90	365	+8.304%
2025-12-17	132.3000	134.1000	132.3000	134.0000	+1.592%	22	350	+6.672%
2025-12-16	134.7500	134.7500	131.9000	131.9000	-1.457%	30	352	+8.370%
2025-12-15	134.0000	135.1000	133.4500	133.8500	-4.699%	218	357	+6.791%
2025-12-12	138.3500	140.4500	137.9500	140.4500	-1.196%	100	380	+1.773%
2025-12-11	142.0500	142.1500	142.0500	142.1500	+1.102%	2	431	+0.556%
2025-12-10	140.7000	140.7000	140.6000	140.6000	-3.001%	79	431	+1.664%
2025-12-08	144.9500	144.9500	144.9500	144.9500	+3.818%	1	432	-1.387%
2025-12-05	139.6200	139.6200	139.6200	139.6200	-1.676%	1	431	+2.378%
2025-12-04	142.0000	142.0000	142.0000	142.0000	-1.710%	1	432	+0.662%
2025-12-03	144.4700	144.4700	144.4700	144.4700	-7.063%	1	432	-1.059%
2025-11-26	155.4500	155.4500	155.4500	155.4500	-2.995%	1	431	-8.048%
2025-11-24	162.5000	162.5000	160.2500	160.2500	+2.593%	4	431	-10.802%
2025-11-17	159.3500	159.7300	156.2000	156.2000	+2.763%	4	428	-8.489%
2025-11-12	152.0000	152.0000	152.0000	152.0000	+0.185%	1	428	-5.961%
2025-11-06	151.7200	151.7200	151.7200	151.7200	+0.858%	1	427	-5.787%
2025-11-05	150.4300	150.4300	150.4300	150.4300	+0.367%	1	427	-4.979%
2025-11-04	147.7500	149.8800	145.8200	149.8800	+5.349%	4	427	-4.630%
2025-11-03	140.9100	142.2700	140.9100	142.2700	-2.788%	3	426	+0.471%
2025-10-30	146.3500	146.3500	146.3500	146.3500	+3.647%	1	426	-2.330%
2025-10-29	141.2000	141.2000	141.2000	141.2000	-0.710%	1	426	+1.232%
2025-10-28	141.9000	142.2100	141.8500	142.2100	-1.632%	167	426	+0.513%
2025-10-27	142.2500	144.5700	142.2500	144.5700	-2.119%	2	280	-1.127%
2025-10-21	149.1000	149.1000	147.0400	147.7000	-1.092%	138	280	-3.223%
2025-10-20	149.3300	149.3300	149.3300	149.3300	-1.627%	1	296	-4.279%
2025-10-13	155.5000	155.5000	151.8000	151.8000	+0.998%	23	296	-5.837%
2025-10-09	152.6700	152.7000	150.3000	150.3000	-1.118%	7	306	-4.897%
2025-10-08	153.3500	153.3500	152.0000	152.0000	+2.703%	5	306	-5.961%
2025-10-07	148.0000	148.0000	148.0000	148.0000	+0.339%	1	310	-3.419%
2025-10-06	147.5000	147.5000	147.5000	147.5000	-5.041%	1	310	-3.092%
2025-10-03	155.3300	155.3300	155.3300	155.3300	+5.638%	1	310	-7.977%
2025-10-02	142.0000	147.0400	142.0000	147.0400	+1.093%	2	310	-2.788%
2025-10-01	146.8600	146.8600	145.4300	145.4500	-2.969%	87	311	-1.726%
2025-09-29	148.5000	149.9000	148.5000	149.9000	+0.537%	72	341	-4.643%
2025-09-24	149.1000	149.1000	149.1000	149.1000	-2.485%	135	326	-4.131%
2025-09-23	152.9000	152.9000	152.9000	152.9000	-2.269%	1	277	-6.514%
2025-09-19	156.4300	156.4800	156.4300	156.4500	+0.449%	57	277	-8.635%
2025-09-18	155.7400	155.7500	155.7400	155.7500	-1.330%	3	278	-8.225%
2025-09-16	159.1700	159.1700	157.8500	157.8500	-3.100%	10	279	-9.446%
2025-09-15	158.8400	162.9000	158.8400	162.9000	-3.404%	56	274	-12.253%
2025-09-12	171.1500	171.1500	168.6400	168.6400	-5.237%	21	219	-15.240%
2025-09-11	178.2700	178.4000	177.9600	177.9600	-2.738%	13	228	-19.679%
2025-09-10	182.9700	182.9700	182.9700	182.9700	-2.426%	1	216	-21.878%
2025-09-05	186.8200	187.5200	186.4600	187.5200	+0.160%	7	215	-23.773%
2025-08-28	187.6100	187.6100	187.2200	187.2200	+0.775%	2	214	-23.651%
2025-08-27	185.7700	185.7900	185.7700	185.7800	-1.197%	4	213	-23.060%
2025-08-25	188.0300	188.0300	188.0300	188.0300	-1.156%	50	213	-23.980%
2025-08-11	191.7000	191.7000	190.2300	190.2300	-7.673%	54	254	-24.859%
2025-08-05	206.0400	206.0400	206.0400	206.0400	+2.380%	2	204	-30.625%
2025-07-29	201.2500	201.2500	201.2500	201.2500	+2.261%	5	202	-28.974%
2025-07-28	198.9500	198.9500	196.8000	196.8000	-5.111%	51	202	-27.368%
2025-07-24	209.0000	209.0000	207.4000	207.4000	+3.030%	8	208	-31.080%
2025-07-22	201.3000	201.3000	201.3000	201.3000	+0.274%	1	209	-28.992%
2025-07-18	200.7500	200.7500	200.7500	200.7500	-1.593%	30	210	-28.797%
2025-07-16	204.0000	204.0000	204.0000	204.0000	-3.318%	1	180	-29.931%
2025-07-10	211.0900	211.1500	211.0000	211.0000	-3.042%	7	179	-32.256%
2025-07-08	217.3400	217.7000	217.2000	217.6200	-1.893%	21	178	-34.317%
2025-07-07	221.8200	221.8200	221.8200	221.8200	+6.424%	1	169	-35.560%
2025-06-26	208.4300	208.4300	208.4300	208.4300	+4.137%	1	170	-31.421%
2025-06-23	200.1500	200.1500	200.1500	200.1500	-6.253%	2	170	-28.584%
2025-06-17	213.5000	213.5000	213.5000	213.5000	+1.089%	1	170	-33.049%
2025-06-16	211.2000	211.2000	211.2000	211.2000	-1.272%	1	170	-32.320%
2025-06-11	213.9200	213.9200	213.9200	213.9200	-0.765%	1	169	-33.181%
2025-06-10	215.6700	215.6700	215.5700	215.5700	-5.514%	2	169	-33.692%
2025-06-09	228.1500	228.1500	228.1500	228.1500	+1.658%	1	169	-37.348%
2025-06-06	224.0600	224.4300	224.0600	224.4300	-2.260%	4	168	-36.310%
2025-06-05	217.5200	230.0400	217.5200	229.6200	+9.635%	14	168	-37.749%
2025-06-04	209.4400	209.4400	209.4400	209.4400	+4.589%	8	168	-31.751%
2025-06-03	200.2500	200.2500	200.2500	200.2500	-1.267%	1	168	-28.619%
2025-05-22	202.8200	202.8200	202.8200	202.8200	-0.246%	1	167	-29.524%
2025-05-20	203.3200	203.3200	203.3200	203.3200	-1.378%	10	167	-29.697%
2025-05-19	206.1600	206.1600	206.1600	206.1600	+1.148%	10	177	-30.666%
2025-05-14	206.0000	206.0000	203.2500	203.8200	-1.821%	23	177	-29.869%
2025-05-13	214.5500	214.5500	206.6000	207.6000	-3.293%	168	155	-31.146%
2025-05-12	215.2900	215.4600	214.6700	214.6700	-5.265%	90	122	-33.414%
2025-05-09	223.9500	226.6000	223.9500	226.6000	-1.298%	100	77	-36.920%
2025-05-08	229.8100	229.8100	229.5800	229.5800	-3.619%	20	52	-37.738%
2025-05-07	238.2000	238.2000	238.2000	238.2000	+0.189%	5	42	-39.992%
2025-05-06	239.2900	239.2900	237.6500	237.7500	+2.056%	20	47	-39.878%
2025-05-05	233.8500	234.7000	232.9600	232.9600	-1.016%	30	39	-38.642%
2025-04-29	235.3500	235.3500	235.3500	235.3500	-5.196%	1	20	-39.265%
2025-04-23	248.2500	248.2500	247.3500	248.2500	-8.722%	14	21	-42.421%
2025-04-21	271.9700	271.9700	271.9700	271.9700	+6.810%	1	7	-47.443%
2025-04-16	254.7700	254.7700	254.6300	254.6300	-5.518%	3	6	-43.864%
2025-04-04	264.0400	269.5000	264.0400	269.5000	+8.748%	4	3	-46.961%
2025-04-03	247.8200	247.8200	247.8200	247.8200	0.000%	1	1	-42.321%