Dark

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

EOD

Jul 27, 2026

194.55+4.822%(+8.95)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	193.8500	194.5500	193.8500	194.5500	+4.822%	8	5,375	0.000%
2026-07-23	185.5100	185.6000	185.5100	185.6000	+26.379%	15	5,377	+4.822%
2026-07-21	146.8600	146.8600	146.8600	146.8600	+7.669%	1	5,380	+32.473%
2026-07-10	136.4000	136.4000	136.4000	136.4000	-2.026%	7	5,380	+42.632%
2026-07-09	139.2200	139.2200	139.2200	139.2200	+11.314%	15	5,380	+39.743%
2026-07-01	125.0700	125.0700	125.0700	125.0700	-12.077%	1	5,371	+55.553%
2026-06-17	143.4000	143.4000	142.2500	142.2500	+10.058%	53	5,369	+36.766%
2026-05-26	129.2500	129.2500	129.2500	129.2500	+3.326%	50	5,369	+50.522%
2026-05-13	125.5100	125.5100	125.0900	125.0900	-3.777%	12	5,419	+55.528%
2026-05-12	131.3700	131.3700	130.0000	130.0000	+4.292%	2	5,419	+49.654%
2026-05-11	124.6500	124.6500	124.6000	124.6500	-4.410%	38	5,419	+56.077%
2026-05-08	130.1500	130.4000	130.1500	130.4000	-9.820%	2	5,409	+49.195%
2026-05-04	144.6000	144.6000	144.6000	144.6000	-7.869%	1	5,408	+34.544%
2026-04-23	154.3000	156.9500	154.3000	156.9500	+4.766%	36	5,408	+23.957%
2026-04-22	149.8100	149.8100	149.8100	149.8100	+0.950%	1	5,416	+29.864%
2026-04-17	148.4000	148.4000	148.4000	148.4000	-5.550%	1	5,416	+31.098%
2026-04-15	157.1200	157.1200	157.1200	157.1200	-2.910%	3	5,416	+23.823%
2026-04-14	163.9200	163.9200	161.8300	161.8300	-7.399%	11	5,416	+20.219%
2026-04-08	174.7600	174.7600	174.7600	174.7600	-1.377%	1	5,405	+11.324%
2026-04-07	176.2900	177.9600	176.2900	177.2000	+9.086%	17	5,404	+9.791%
2026-04-02	162.4400	162.4400	162.4400	162.4400	-4.335%	1	5,403	+19.767%
2026-03-30	165.6500	169.8100	165.6500	169.8000	+12.899%	16	5,403	+14.576%
2026-03-25	148.7000	150.4000	148.7000	150.4000	-3.423%	3	5,404	+29.355%
2026-03-23	154.8600	155.8900	154.8300	155.7300	+0.653%	4	5,404	+24.928%
2026-03-19	155.2100	155.2100	154.7200	154.7200	+2.913%	3	5,404	+25.743%
2026-03-16	150.3400	150.3400	150.3400	150.3400	+0.160%	1	5,404	+29.407%
2026-03-12	150.1000	150.1000	150.1000	150.1000	+1.371%	2	5,405	+29.614%
2026-03-10	148.0700	148.0700	148.0700	148.0700	-1.960%	2	5,403	+31.391%
2026-03-06	151.0300	151.0300	151.0300	151.0300	+2.082%	2	5,405	+28.815%
2026-03-05	147.9500	147.9500	147.9500	147.9500	-3.897%	2	5,407	+31.497%
2026-03-03	153.9500	153.9500	153.9500	153.9500	+6.415%	2	5,407	+26.372%
2026-02-25	144.6700	144.6700	144.6700	144.6700	-1.632%	2	5,406	+34.478%
2026-02-19	149.7500	149.7500	147.0700	147.0700	-0.359%	41	5,406	+32.284%
2026-02-18	147.6000	147.6000	147.6000	147.6000	+2.564%	6,000	5,406	+31.809%
2026-02-11	143.9100	143.9100	143.9100	143.9100	-2.434%	4	6,268	+35.189%
2026-02-09	150.6000	150.6000	147.5000	147.5000	-1.489%	18	6,268	+31.898%
2026-02-04	149.7300	149.7300	149.7300	149.7300	+5.000%	1	6,250	+29.934%
2026-01-28	144.5500	144.6500	142.6000	142.6000	+1.712%	8	6,249	+36.431%
2026-01-13	140.2000	140.2000	140.2000	140.2000	-0.178%	1	6,243	+38.766%
2026-01-12	140.6500	140.6500	140.4500	140.4500	-1.314%	3	6,242	+38.519%
2026-01-05	142.7500	143.0300	142.3200	142.3200	-4.013%	6,002	267	+36.699%
2026-01-02	148.2700	148.2700	148.2700	148.2700	+4.438%	1	267	+31.213%
2025-12-30	142.0300	142.0300	141.9700	141.9700	+0.382%	2	267	+37.036%
2025-12-29	139.9800	141.4300	139.7000	141.4300	+3.878%	16	266	+37.559%
2025-12-26	135.9800	136.1500	135.9800	136.1500	+1.688%	3	276	+42.894%
2025-12-23	135.0600	135.0600	133.8900	133.8900	+0.240%	20	274	+45.306%
2025-12-22	134.0500	134.1600	133.4300	133.5700	-3.385%	14	279	+45.654%
2025-12-19	138.2500	138.2500	138.2500	138.2500	+1.082%	1	268	+40.723%
2025-12-18	137.2100	137.2100	136.7700	136.7700	-2.945%	2	267	+42.246%
2025-12-17	138.1500	142.0000	136.6500	140.9200	+2.153%	10	268	+38.057%
2025-12-16	140.6000	140.6000	137.9500	137.9500	-1.605%	26	265	+41.029%
2025-12-15	140.0000	141.2000	140.0000	140.2000	-5.219%	62	270	+38.766%
2025-12-11	151.2500	151.2500	147.9200	147.9200	+1.211%	2	271	+31.524%
2025-12-05	146.7000	146.7000	146.1500	146.1500	-1.946%	10	271	+33.117%
2025-12-04	149.0500	149.0500	149.0500	149.0500	-0.401%	20	279	+30.527%
2025-12-03	150.5500	150.5500	149.6500	149.6500	-3.855%	21	279	+30.003%
2025-12-01	155.6500	155.6500	155.6500	155.6500	-4.245%	1	270	+24.992%
2025-11-26	162.5500	162.5500	162.5500	162.5500	+0.963%	1	270	+19.686%
2025-11-20	161.8500	161.8500	161.0000	161.0000	-4.224%	2	270	+20.839%
2025-11-17	167.8000	168.1000	167.8000	168.1000	-4.559%	15	270	+15.735%
2025-11-14	176.1300	176.1300	176.1300	176.1300	+2.850%	8	276	+10.458%
2025-11-13	172.2900	172.3900	171.2500	171.2500	+10.058%	21	268	+13.606%
2025-11-10	156.2000	156.2000	155.6000	155.6000	-4.016%	13	269	+25.032%
2025-11-07	162.1000	162.1100	162.1000	162.1100	+6.525%	5	275	+20.011%
2025-11-05	152.0700	152.1800	152.0700	152.1800	+2.485%	2	278	+27.842%
2025-11-03	149.3000	149.5600	148.4900	148.4900	-2.757%	54	241	+31.019%
2025-10-30	152.7000	152.7000	152.7000	152.7000	+2.483%	1	241	+27.407%
2025-10-28	148.2500	149.0000	147.8500	149.0000	-4.689%	109	241	+30.570%
2025-10-24	156.3300	156.3300	156.3300	156.3300	+2.010%	1	350	+24.448%
2025-10-21	153.2500	153.2500	153.2500	153.2500	-3.991%	45	350	+26.949%
2025-10-15	159.6200	159.6200	159.6200	159.6200	+0.866%	10	333	+21.883%
2025-10-13	158.2500	158.2500	158.2500	158.2500	-3.536%	5	329	+22.938%
2025-10-10	155.4500	164.0500	155.4300	164.0500	+2.891%	18	334	+18.592%
2025-10-09	159.4500	159.4500	159.3000	159.4400	+1.315%	4	340	+22.021%
2025-10-08	157.3700	157.3700	157.3700	157.3700	+2.568%	3	341	+23.626%
2025-10-06	155.5000	155.5000	153.4300	153.4300	-2.621%	41	341	+26.800%
2025-10-02	156.6500	157.5600	156.6500	157.5600	+4.684%	4	301	+23.477%
2025-10-01	150.3000	150.5100	150.3000	150.5100	-3.116%	69	297	+29.261%
2025-09-30	155.3500	155.3500	155.3500	155.3500	-0.576%	40	235	+25.233%
2025-09-29	156.2500	156.2500	156.2500	156.2500	-0.982%	37	195	+24.512%
2025-09-24	157.8000	157.8000	157.8000	157.8000	-0.442%	100	232	+23.289%
2025-09-23	158.1800	158.5000	158.1800	158.5000	-0.720%	2	235	+22.744%
2025-09-22	159.6500	159.6500	159.6500	159.6500	-1.814%	100	235	+21.860%
2025-09-19	162.6000	162.6000	162.6000	162.6000	-1.645%	37	140	+19.649%
2025-09-17	165.3200	165.3200	165.3200	165.3200	-0.350%	1	103	+17.681%
2025-09-16	165.9300	165.9300	165.9000	165.9000	-2.526%	2	104	+17.269%
2025-09-15	166.1300	171.9000	165.8500	170.2000	-12.687%	27	105	+14.307%
2025-09-05	194.5900	194.9300	194.5900	194.9300	-0.005%	4	108	-0.195%
2025-08-28	195.4300	195.4300	194.9400	194.9400	+0.640%	2	108	-0.200%
2025-08-27	193.7200	193.7200	193.7000	193.7000	-0.784%	50	108	+0.439%
2025-08-25	195.2300	195.2300	195.2300	195.2300	-6.126%	50	150	-0.348%
2025-08-21	207.9700	207.9700	207.9700	207.9700	+0.260%	1	102	-6.453%
2025-08-20	209.8200	209.8200	207.3300	207.4300	+3.637%	6	101	-6.209%
2025-08-18	200.1500	200.1500	200.1500	200.1500	-3.033%	1	103	-2.798%
2025-07-23	205.4900	206.4100	205.4900	206.4100	+0.199%	31	103	-5.746%
2025-07-22	206.0000	206.0000	206.0000	206.0000	-5.660%	30	103	-5.558%
2025-06-25	218.3600	218.3600	218.3600	218.3600	+4.855%	8	73	-10.904%
2025-06-23	208.2500	208.2500	208.2500	208.2500	-6.282%	1	73	-6.579%
2025-06-11	222.2400	222.6200	222.2100	222.2100	-4.385%	11	73	-12.448%
2025-06-06	232.1800	232.4000	231.8900	232.4000	+12.000%	32	82	-16.287%
2025-06-03	207.5000	207.5000	207.5000	207.5000	-0.465%	2	82	-6.241%
2025-05-30	208.4000	208.4700	208.4000	208.4700	+1.941%	4	82	-6.677%
2025-05-28	205.2000	205.2000	204.5000	204.5000	-0.482%	2	80	-4.866%
2025-05-27	206.4600	206.4600	205.4900	205.4900	-2.496%	3	79	-5.324%
2025-05-16	210.6500	210.7500	210.6500	210.7500	-1.867%	14	81	-7.687%
2025-05-15	215.1000	215.1000	214.7600	214.7600	+0.261%	2	74	-9.411%
2025-05-13	214.2000	214.2000	214.2000	214.2000	-13.514%	1	74	-9.174%
2025-05-06	245.7700	247.6700	245.7700	247.6700	+2.343%	30	73	-21.448%
2025-05-05	242.0000	242.0000	242.0000	242.0000	+1.574%	10	63	-19.607%
2025-05-02	239.6400	239.6400	238.2500	238.2500	-0.230%	40	53	-18.342%
2025-05-01	238.8300	238.8300	238.8000	238.8000	-1.048%	20	43	-18.530%
2025-04-25	241.3300	241.3300	241.3300	241.3300	-5.675%	20	43	-19.384%
2025-04-23	260.8500	260.8500	255.8500	255.8500	-10.385%	29	33	-23.959%
2025-04-07	285.5000	285.5000	285.5000	285.5000	+11.315%	1	4	-31.856%
2025-04-03	255.8800	256.4800	255.8300	256.4800	0.000%	3	3	-24.146%