Dark

TSLA20271217P490
TSLA Dec 17 2027 490.00 Put (TSLA271217P00490000)
option OPRA

EOD

Sep 21, 2026

141.56-5.343%(-7.99)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	143.6500	143.6500	141.5600	141.5600	-5.343%	34	5,413	0.000%
2026-09-17	149.5500	149.5500	149.5500	149.5500	-2.827%	5	5,413	-5.343%
2026-09-14	154.0500	154.0500	153.9000	153.9000	-3.541%	20	5,413	-8.018%
2026-08-31	159.0500	160.0000	159.0500	159.5500	-1.966%	48	5,375	-11.275%
2026-08-28	162.9000	162.9000	162.7500	162.7500	-1.364%	2	5,375	-13.020%
2026-08-14	166.1000	166.1000	165.0000	165.0000	-15.189%	30	5,375	-14.206%
2026-07-27	193.8500	194.5500	193.8500	194.5500	+4.822%	8	5,375	-27.237%
2026-07-23	185.5100	185.6000	185.5100	185.6000	+26.379%	15	5,377	-23.728%
2026-07-21	146.8600	146.8600	146.8600	146.8600	+7.669%	1	5,380	-3.609%
2026-07-10	136.4000	136.4000	136.4000	136.4000	-2.026%	7	5,380	+3.783%
2026-07-09	139.2200	139.2200	139.2200	139.2200	+11.314%	15	5,380	+1.681%
2026-07-01	125.0700	125.0700	125.0700	125.0700	-12.077%	1	5,371	+13.185%
2026-06-17	143.4000	143.4000	142.2500	142.2500	+10.058%	53	5,369	-0.485%
2026-05-26	129.2500	129.2500	129.2500	129.2500	+3.326%	50	5,369	+9.524%
2026-05-13	125.5100	125.5100	125.0900	125.0900	-3.777%	12	5,419	+13.167%
2026-05-12	131.3700	131.3700	130.0000	130.0000	+4.292%	2	5,419	+8.892%
2026-05-11	124.6500	124.6500	124.6000	124.6500	-4.410%	38	5,419	+13.566%
2026-05-08	130.1500	130.4000	130.1500	130.4000	-9.820%	2	5,409	+8.558%
2026-05-04	144.6000	144.6000	144.6000	144.6000	-7.869%	1	5,408	-2.102%
2026-04-23	154.3000	156.9500	154.3000	156.9500	+4.766%	36	5,408	-9.806%
2026-04-22	149.8100	149.8100	149.8100	149.8100	+0.950%	1	5,416	-5.507%
2026-04-17	148.4000	148.4000	148.4000	148.4000	-5.550%	1	5,416	-4.609%
2026-04-15	157.1200	157.1200	157.1200	157.1200	-2.910%	3	5,416	-9.903%
2026-04-14	163.9200	163.9200	161.8300	161.8300	-7.399%	11	5,416	-12.525%
2026-04-08	174.7600	174.7600	174.7600	174.7600	-1.377%	1	5,405	-18.997%
2026-04-07	176.2900	177.9600	176.2900	177.2000	+9.086%	17	5,404	-20.113%
2026-04-02	162.4400	162.4400	162.4400	162.4400	-4.335%	1	5,403	-12.854%
2026-03-30	165.6500	169.8100	165.6500	169.8000	+12.899%	16	5,403	-16.631%
2026-03-25	148.7000	150.4000	148.7000	150.4000	-3.423%	3	5,404	-5.878%
2026-03-23	154.8600	155.8900	154.8300	155.7300	+0.653%	4	5,404	-9.099%
2026-03-19	155.2100	155.2100	154.7200	154.7200	+2.913%	3	5,404	-8.506%
2026-03-16	150.3400	150.3400	150.3400	150.3400	+0.160%	1	5,404	-5.840%
2026-03-12	150.1000	150.1000	150.1000	150.1000	+1.371%	2	5,405	-5.690%
2026-03-10	148.0700	148.0700	148.0700	148.0700	-1.960%	2	5,403	-4.397%
2026-03-06	151.0300	151.0300	151.0300	151.0300	+2.082%	2	5,405	-6.270%
2026-03-05	147.9500	147.9500	147.9500	147.9500	-3.897%	2	5,407	-4.319%
2026-03-03	153.9500	153.9500	153.9500	153.9500	+6.415%	2	5,407	-8.048%
2026-02-25	144.6700	144.6700	144.6700	144.6700	-1.632%	2	5,406	-2.150%
2026-02-19	149.7500	149.7500	147.0700	147.0700	-0.359%	41	5,406	-3.747%
2026-02-18	147.6000	147.6000	147.6000	147.6000	+2.564%	6,000	5,406	-4.092%
2026-02-11	143.9100	143.9100	143.9100	143.9100	-2.434%	4	6,268	-1.633%
2026-02-09	150.6000	150.6000	147.5000	147.5000	-1.489%	18	6,268	-4.027%
2026-02-04	149.7300	149.7300	149.7300	149.7300	+5.000%	1	6,250	-5.456%
2026-01-28	144.5500	144.6500	142.6000	142.6000	+1.712%	8	6,249	-0.729%
2026-01-13	140.2000	140.2000	140.2000	140.2000	-0.178%	1	6,243	+0.970%
2026-01-12	140.6500	140.6500	140.4500	140.4500	-1.314%	3	6,242	+0.790%
2026-01-05	142.7500	143.0300	142.3200	142.3200	-4.013%	6,002	267	-0.534%
2026-01-02	148.2700	148.2700	148.2700	148.2700	+4.438%	1	267	-4.526%
2025-12-30	142.0300	142.0300	141.9700	141.9700	+0.382%	2	267	-0.289%
2025-12-29	139.9800	141.4300	139.7000	141.4300	+3.878%	16	266	+0.092%
2025-12-26	135.9800	136.1500	135.9800	136.1500	+1.688%	3	276	+3.974%
2025-12-23	135.0600	135.0600	133.8900	133.8900	+0.240%	20	274	+5.729%
2025-12-22	134.0500	134.1600	133.4300	133.5700	-3.385%	14	279	+5.982%
2025-12-19	138.2500	138.2500	138.2500	138.2500	+1.082%	1	268	+2.394%
2025-12-18	137.2100	137.2100	136.7700	136.7700	-2.945%	2	267	+3.502%
2025-12-17	138.1500	142.0000	136.6500	140.9200	+2.153%	10	268	+0.454%
2025-12-16	140.6000	140.6000	137.9500	137.9500	-1.605%	26	265	+2.617%
2025-12-15	140.0000	141.2000	140.0000	140.2000	-5.219%	62	270	+0.970%
2025-12-11	151.2500	151.2500	147.9200	147.9200	+1.211%	2	271	-4.300%
2025-12-05	146.7000	146.7000	146.1500	146.1500	-1.946%	10	271	-3.141%
2025-12-04	149.0500	149.0500	149.0500	149.0500	-0.401%	20	279	-5.025%
2025-12-03	150.5500	150.5500	149.6500	149.6500	-3.855%	21	279	-5.406%
2025-12-01	155.6500	155.6500	155.6500	155.6500	-4.245%	1	270	-9.052%
2025-11-26	162.5500	162.5500	162.5500	162.5500	+0.963%	1	270	-12.913%
2025-11-20	161.8500	161.8500	161.0000	161.0000	-4.224%	2	270	-12.075%
2025-11-17	167.8000	168.1000	167.8000	168.1000	-4.559%	15	270	-15.788%
2025-11-14	176.1300	176.1300	176.1300	176.1300	+2.850%	8	276	-19.628%
2025-11-13	172.2900	172.3900	171.2500	171.2500	+10.058%	21	268	-17.337%
2025-11-10	156.2000	156.2000	155.6000	155.6000	-4.016%	13	269	-9.023%
2025-11-07	162.1000	162.1100	162.1000	162.1100	+6.525%	5	275	-12.677%
2025-11-05	152.0700	152.1800	152.0700	152.1800	+2.485%	2	278	-6.979%
2025-11-03	149.3000	149.5600	148.4900	148.4900	-2.757%	54	241	-4.667%
2025-10-30	152.7000	152.7000	152.7000	152.7000	+2.483%	1	241	-7.295%
2025-10-28	148.2500	149.0000	147.8500	149.0000	-4.689%	109	241	-4.993%
2025-10-24	156.3300	156.3300	156.3300	156.3300	+2.010%	1	350	-9.448%
2025-10-21	153.2500	153.2500	153.2500	153.2500	-3.991%	45	350	-7.628%
2025-10-15	159.6200	159.6200	159.6200	159.6200	+0.866%	10	333	-11.314%
2025-10-13	158.2500	158.2500	158.2500	158.2500	-3.536%	5	329	-10.547%
2025-10-10	155.4500	164.0500	155.4300	164.0500	+2.891%	18	334	-13.709%
2025-10-09	159.4500	159.4500	159.3000	159.4400	+1.315%	4	340	-11.214%
2025-10-08	157.3700	157.3700	157.3700	157.3700	+2.568%	3	341	-10.046%
2025-10-06	155.5000	155.5000	153.4300	153.4300	-2.621%	41	341	-7.736%
2025-10-02	156.6500	157.5600	156.6500	157.5600	+4.684%	4	301	-10.155%
2025-10-01	150.3000	150.5100	150.3000	150.5100	-3.116%	69	297	-5.946%
2025-09-30	155.3500	155.3500	155.3500	155.3500	-0.576%	40	235	-8.877%
2025-09-29	156.2500	156.2500	156.2500	156.2500	-0.982%	37	195	-9.402%
2025-09-24	157.8000	157.8000	157.8000	157.8000	-0.442%	100	232	-10.292%
2025-09-23	158.1800	158.5000	158.1800	158.5000	-0.720%	2	235	-10.688%
2025-09-22	159.6500	159.6500	159.6500	159.6500	-1.814%	100	235	-11.331%
2025-09-19	162.6000	162.6000	162.6000	162.6000	-1.645%	37	140	-12.940%
2025-09-17	165.3200	165.3200	165.3200	165.3200	-0.350%	1	103	-14.372%
2025-09-16	165.9300	165.9300	165.9000	165.9000	-2.526%	2	104	-14.671%
2025-09-15	166.1300	171.9000	165.8500	170.2000	-12.687%	27	105	-16.827%
2025-09-05	194.5900	194.9300	194.5900	194.9300	-0.005%	4	108	-27.379%
2025-08-28	195.4300	195.4300	194.9400	194.9400	+0.640%	2	108	-27.383%
2025-08-27	193.7200	193.7200	193.7000	193.7000	-0.784%	50	108	-26.918%
2025-08-25	195.2300	195.2300	195.2300	195.2300	-6.126%	50	150	-27.491%
2025-08-21	207.9700	207.9700	207.9700	207.9700	+0.260%	1	102	-31.932%
2025-08-20	209.8200	209.8200	207.3300	207.4300	+3.637%	6	101	-31.755%
2025-08-18	200.1500	200.1500	200.1500	200.1500	-3.033%	1	103	-29.273%
2025-07-23	205.4900	206.4100	205.4900	206.4100	+0.199%	31	103	-31.418%
2025-07-22	206.0000	206.0000	206.0000	206.0000	-5.660%	30	103	-31.282%
2025-06-25	218.3600	218.3600	218.3600	218.3600	+4.855%	8	73	-35.171%
2025-06-23	208.2500	208.2500	208.2500	208.2500	-6.282%	1	73	-32.024%
2025-06-11	222.2400	222.6200	222.2100	222.2100	-4.385%	11	73	-36.294%
2025-06-06	232.1800	232.4000	231.8900	232.4000	+12.000%	32	82	-39.088%
2025-06-03	207.5000	207.5000	207.5000	207.5000	-0.465%	2	82	-31.778%
2025-05-30	208.4000	208.4700	208.4000	208.4700	+1.941%	4	82	-32.096%
2025-05-28	205.2000	205.2000	204.5000	204.5000	-0.482%	2	80	-30.778%
2025-05-27	206.4600	206.4600	205.4900	205.4900	-2.496%	3	79	-31.111%
2025-05-16	210.6500	210.7500	210.6500	210.7500	-1.867%	14	81	-32.830%
2025-05-15	215.1000	215.1000	214.7600	214.7600	+0.261%	2	74	-34.085%
2025-05-13	214.2000	214.2000	214.2000	214.2000	-13.514%	1	74	-33.912%
2025-05-06	245.7700	247.6700	245.7700	247.6700	+2.343%	30	73	-42.843%
2025-05-05	242.0000	242.0000	242.0000	242.0000	+1.574%	10	63	-41.504%
2025-05-02	239.6400	239.6400	238.2500	238.2500	-0.230%	40	53	-40.583%
2025-05-01	238.8300	238.8300	238.8000	238.8000	-1.048%	20	43	-40.720%
2025-04-25	241.3300	241.3300	241.3300	241.3300	-5.675%	20	43	-41.342%
2025-04-23	260.8500	260.8500	255.8500	255.8500	-10.385%	29	33	-44.671%
2025-04-07	285.5000	285.5000	285.5000	285.5000	+11.315%	1	4	-50.417%
2025-04-03	255.8800	256.4800	255.8300	256.4800	0.000%	3	3	-44.807%