Dark

TSLA20271217P50
TSLA Dec 17 2027 50.00 Put (TSLA271217P00050000)
option OPRA

EOD

Jul 29, 2026

0.6000-14.286%(-0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.6000	0.6000	0.6000	0.6000	-14.286%	1	1,001	0.000%
2026-07-28	0.7000	0.7000	0.7000	0.7000	+16.667%	3	1,002	-14.286%
2026-07-27	0.6000	0.6000	0.6000	0.6000	+3.448%	1	1,005	0.000%
2026-07-24	0.5800	0.5800	0.5800	0.5800	+9.434%	1	1,005	+3.448%
2026-07-23	0.5300	0.5300	0.5300	0.5300	+6.000%	1	1,005	+13.208%
2026-07-22	0.5000	0.5000	0.5000	0.5000	-18.033%	5	1,005	+20.000%
2026-07-20	0.6100	0.6100	0.6100	0.6100	+19.608%	1	1,010	-1.639%
2026-07-16	0.5100	0.5100	0.5100	0.5100	+4.082%	1	1,009	+17.647%
2026-07-15	0.4900	0.4900	0.4900	0.4900	-9.259%	2	1,008	+22.449%
2026-07-10	0.4800	0.5400	0.4800	0.5400	-3.571%	2	1,008	+11.111%
2026-07-07	0.5300	0.5600	0.5300	0.5600	-13.846%	2	1,008	+7.143%
2026-07-02	0.4900	0.6500	0.4900	0.6500	+6.557%	10	1,008	-7.692%
2026-06-30	0.6100	0.6100	0.6100	0.6100	+7.018%	34	1,008	-1.639%
2026-06-29	0.5700	0.5700	0.5700	0.5700	-13.636%	1	1,008	+5.263%
2026-06-24	0.6600	0.6600	0.6600	0.6600	+8.197%	1	1,008	-9.091%
2026-06-22	0.6100	0.6200	0.5900	0.6100	-11.594%	4	1,009	-1.639%
2026-06-18	0.6900	0.6900	0.6900	0.6900	+7.812%	1	1,048	-13.043%
2026-06-17	0.6400	0.6400	0.6400	0.6400	-3.030%	10	1,048	-6.250%
2026-06-15	0.6600	0.6600	0.6600	0.6600	-12.000%	2	1,048	-9.091%
2026-06-12	0.7300	0.7500	0.7000	0.7500	-11.765%	31	1,048	-20.000%
2026-06-11	0.8500	0.8500	0.8500	0.8500	0.000%	1	1,048	-29.412%
2026-06-10	0.8000	0.8500	0.8000	0.8500	+4.938%	2	1,047	-29.412%
2026-06-09	0.8300	0.8300	0.8100	0.8100	+1.250%	10	1,046	-25.926%
2026-06-08	0.8000	0.8000	0.8000	0.8000	-6.977%	3	1,051	-25.000%
2026-06-05	0.8000	0.8600	0.8000	0.8600	+11.688%	5	1,048	-30.233%
2026-06-04	0.7700	0.7700	0.7700	0.7700	+2.667%	1	1,043	-22.078%
2026-06-02	0.7500	0.7500	0.7500	0.7500	0.000%	60	1,043	-20.000%
2026-06-01	0.7200	0.7500	0.7200	0.7500	+5.634%	9	1,043	-20.000%
2026-05-29	0.7100	0.7100	0.7100	0.7100	-8.974%	1	1,047	-15.493%
2026-05-27	0.7500	0.7800	0.7500	0.7800	-2.500%	11	1,046	-23.077%
2026-05-26	0.8000	0.8000	0.8000	0.8000	+2.564%	1	1,045	-25.000%
2026-05-22	0.7900	0.7900	0.7800	0.7800	-3.704%	2	1,044	-23.077%
2026-05-20	0.8100	0.8100	0.8100	0.8100	+3.846%	10	1,044	-25.926%
2026-05-18	0.7800	0.7800	0.7800	0.7800	+1.299%	5	1,049	-23.077%
2026-05-11	0.7700	0.7700	0.7700	0.7700	-9.412%	1	1,049	-22.078%
2026-05-07	0.8600	0.8600	0.8400	0.8500	-3.409%	66	1,049	-29.412%
2026-05-05	0.8800	0.8800	0.8800	0.8800	-2.222%	1	1,049	-31.818%
2026-05-04	0.8800	0.9000	0.8800	0.9000	-5.263%	40	1,049	-33.333%
2026-04-30	0.9600	0.9800	0.9500	0.9500	+4.396%	89	1,049	-36.842%
2026-04-29	1.0000	1.0000	0.9000	0.9100	-9.901%	21	1,040	-34.066%
2026-04-27	1.0000	1.0100	1.0000	1.0100	-1.942%	7	1,060	-40.594%
2026-04-24	1.0300	1.0300	1.0300	1.0300	0.000%	1	1,060	-41.748%
2026-04-23	1.0300	1.0300	1.0300	1.0300	+0.980%	1	1,059	-41.748%
2026-04-22	1.0200	1.0200	1.0200	1.0200	-1.923%	20	1,059	-41.176%
2026-04-21	1.0000	1.0400	1.0000	1.0400	-2.804%	92	1,097	-42.308%
2026-04-20	1.0700	1.0700	1.0700	1.0700	+4.902%	20	1,097	-43.925%
2026-04-17	1.0800	1.1100	1.0200	1.0200	-1.923%	100	1,097	-41.176%
2026-04-16	1.0400	1.0400	1.0400	1.0400	0.000%	13	1,080	-42.308%
2026-04-15	1.1000	1.1000	1.0000	1.0400	-2.804%	118	1,067	-42.308%
2026-04-14	1.0800	1.1200	1.0700	1.0700	-6.957%	149	1,127	-43.925%
2026-04-10	1.1500	1.1500	1.1500	1.1500	-16.667%	4	1,138	-47.826%
2026-04-07	1.3800	1.3800	1.3800	1.3800	+1.471%	2	1,138	-56.522%
2026-03-27	1.3500	1.3600	1.3500	1.3600	+10.569%	11	1,138	-55.882%
2026-03-23	1.2300	1.2300	1.2300	1.2300	-6.818%	1	1,137	-51.220%
2026-03-20	1.3000	1.3200	1.3000	1.3200	+3.125%	2	1,137	-54.545%
2026-03-19	1.2400	1.2800	1.2400	1.2800	+6.667%	11	1,136	-53.125%
2026-03-18	1.2000	1.2000	1.2000	1.2000	0.000%	10	1,126	-50.000%
2026-03-17	1.2000	1.2000	1.2000	1.2000	-0.826%	5	1,126	-50.000%
2026-03-11	1.2100	1.2100	1.2100	1.2100	-5.469%	30	1,131	-50.413%
2026-02-23	1.2800	1.2800	1.2800	1.2800	+2.400%	40	1,131	-53.125%
2026-02-20	1.2000	1.2500	1.2000	1.2500	+5.042%	113	1,091	-52.000%
2026-02-18	1.1900	1.1900	1.1900	1.1900	-7.752%	8	1,180	-49.580%
2026-02-13	1.2800	1.3000	1.2800	1.2900	+2.381%	20	1,182	-53.488%
2026-02-12	1.2000	1.2600	0.7700	1.2600	+14.545%	17	1,182	-52.381%
2026-02-10	1.1000	1.1000	1.1000	1.1000	-12.000%	1	1,167	-45.455%
2026-02-06	1.2500	1.2500	1.2500	1.2500	-0.794%	8	1,168	-52.000%
2026-02-04	1.2600	1.2600	1.2600	1.2600	0.000%	2	1,160	-52.381%
2026-02-03	1.2200	1.2900	1.2200	1.2600	+9.565%	80	1,160	-52.381%
2026-01-30	1.1100	1.2200	1.1100	1.1500	+6.481%	83	1,140	-47.826%
2026-01-29	1.1600	1.1600	1.0800	1.0800	-8.475%	200	1,157	-44.444%
2026-01-28	1.0700	1.1800	1.0700	1.1800	+3.509%	65	1,038	-49.153%
2026-01-27	1.1400	1.1400	1.1400	1.1400	-2.564%	100	993	-47.368%
2026-01-26	1.2000	1.2000	1.1700	1.1700	-0.847%	47	893	-48.718%
2026-01-23	1.1800	1.2900	1.1300	1.1800	+5.357%	190	910	-49.153%
2026-01-22	1.2000	1.2000	1.1200	1.1200	-4.274%	20	996	-46.429%
2026-01-21	1.2000	1.2100	1.1700	1.1700	-7.143%	40	1,006	-48.718%
2026-01-20	1.2300	1.2700	1.1900	1.2600	+7.692%	134	1,036	-52.381%
2026-01-16	1.2200	1.2200	1.1700	1.1700	-10.000%	32	1,103	-48.718%
2026-01-15	1.2900	1.3000	1.2900	1.3000	-3.704%	8	1,103	-53.846%
2026-01-14	1.2400	1.3500	1.2400	1.3500	+1.504%	206	1,111	-55.556%
2026-01-13	1.3300	1.3300	1.3300	1.3300	-7.639%	1	961	-54.887%
2026-01-12	1.3000	1.4400	1.3000	1.4400	-5.882%	2	962	-58.333%
2026-01-07	1.5300	1.5300	1.5300	1.5300	+0.658%	2	963	-60.784%
2026-01-06	1.5200	1.5200	1.5200	1.5200	+2.013%	4	961	-60.526%
2026-01-05	1.4800	1.4900	1.4800	1.4900	0.000%	12	951	-59.732%
2026-01-02	1.5400	1.5400	1.4900	1.4900	-1.325%	4	951	-59.732%
2025-12-31	1.5200	1.5200	1.5000	1.5100	-3.205%	10	961	-60.265%
2025-12-29	1.6000	1.6000	1.5600	1.5600	+0.645%	2	961	-61.538%
2025-12-26	1.5500	1.5500	1.5500	1.5500	+1.307%	1	961	-61.290%
2025-12-22	1.5500	1.5500	1.5300	1.5300	-5.556%	4	961	-60.784%
2025-12-19	1.5400	1.6200	1.5400	1.6200	+0.621%	3	961	-62.963%
2025-12-18	1.5700	1.6200	1.5600	1.6100	-5.848%	38	962	-62.733%
2025-12-17	1.7100	1.7100	1.7100	1.7100	+4.268%	3	925	-64.912%
2025-12-16	1.6400	1.6400	1.6400	1.6400	+2.500%	6	921	-63.415%
2025-12-15	1.6400	1.6400	1.6000	1.6000	-5.325%	30	928	-62.500%
2025-12-11	1.6900	1.6900	1.6900	1.6900	+1.198%	1	918	-64.497%
2025-12-09	1.7100	1.7100	1.6700	1.6700	-3.468%	19	917	-64.072%
2025-12-05	1.7900	1.7900	1.7000	1.7300	-1.705%	7	932	-65.318%
2025-12-04	1.7600	1.7600	1.7600	1.7600	-12.000%	1	925	-65.909%
2025-11-25	2.0000	2.0000	2.0000	2.0000	+7.527%	1	924	-70.000%
2025-11-24	1.9800	1.9800	1.8600	1.8600	-4.124%	119	924	-67.742%
2025-11-21	2.0000	2.0200	1.9400	1.9400	-3.000%	3	972	-69.072%
2025-11-20	2.0000	2.0000	2.0000	2.0000	+3.093%	1	972	-70.000%
2025-11-19	1.9400	1.9400	1.9400	1.9400	+0.518%	1	972	-69.072%
2025-11-18	1.8800	2.0000	1.8800	1.9300	+2.660%	7	971	-68.912%
2025-11-14	1.8800	1.8800	1.8800	1.8800	+4.444%	21	977	-68.085%
2025-11-13	1.8000	1.8000	1.8000	1.8000	-10.000%	1	980	-66.667%
2025-11-07	2.0500	2.0500	2.0000	2.0000	+1.010%	22	980	-70.000%
2025-11-06	2.0000	2.0000	1.9800	1.9800	+2.591%	7	979	-69.697%
2025-11-05	1.9300	1.9300	1.9300	1.9300	+6.044%	6	979	-68.912%
2025-11-04	1.8200	1.8200	1.8200	1.8200	0.000%	5	979	-67.033%
2025-11-03	1.8200	1.8200	1.8200	1.8200	+13.750%	1	978	-67.033%
2025-10-27	1.6000	1.6000	1.6000	1.6000	-4.192%	2	976	-62.500%
2025-10-24	1.6100	1.6700	1.6100	1.6700	+1.212%	2	976	-64.072%
2025-10-23	1.6500	1.6500	1.6500	1.6500	-2.941%	1	974	-63.636%
2025-10-22	1.7000	1.7000	1.7000	1.7000	+0.592%	1	974	-64.706%
2025-10-21	1.6900	1.6900	1.6900	1.6900	-11.053%	6	975	-64.497%
2025-10-16	1.8200	1.9000	1.8200	1.9000	+6.145%	3	975	-68.421%
2025-10-15	1.7900	1.7900	1.7900	1.7900	-2.717%	2	975	-66.480%
2025-10-14	1.8000	1.8400	1.8000	1.8400	+1.657%	56	973	-67.391%
2025-10-13	1.8000	1.8100	1.8000	1.8100	-2.162%	10	946	-66.851%
2025-10-10	1.7000	1.8500	1.7000	1.8500	+8.824%	4	936	-67.568%
2025-10-07	1.7000	1.7000	1.7000	1.7000	-5.556%	7	929	-64.706%
2025-10-03	1.8000	1.8000	1.8000	1.8000	+1.695%	5	929	-66.667%
2025-10-02	1.6500	1.7700	1.6500	1.7700	+11.321%	16	929	-66.102%
2025-10-01	1.6400	1.7100	1.5900	1.5900	-8.092%	16	924	-62.264%
2025-09-30	1.6700	1.7300	1.6700	1.7300	+1.765%	6	937	-65.318%
2025-09-29	1.6500	1.7000	1.6100	1.7000	0.000%	9	943	-64.706%
2025-09-26	1.7200	1.7200	1.7000	1.7000	+6.250%	2	947	-64.706%
2025-09-24	1.6000	1.6000	1.6000	1.6000	-4.192%	12	948	-62.500%
2025-09-23	1.6100	1.7000	1.5900	1.6700	+4.375%	161	948	-64.072%
2025-09-22	1.6000	1.6000	1.6000	1.6000	+3.226%	1	957	-62.500%
2025-09-19	1.5500	1.5500	1.5500	1.5500	+4.027%	1	956	-61.290%
2025-09-18	1.4900	1.4900	1.4900	1.4900	-6.875%	2	955	-59.732%
2025-09-17	1.6100	1.6100	1.6000	1.6000	-2.439%	16	955	-62.500%
2025-09-16	1.6400	1.6400	1.6400	1.6400	+3.145%	1	940	-63.415%
2025-09-15	1.5900	1.6000	1.5900	1.5900	-5.357%	15	939	-62.264%
2025-09-12	1.7500	1.7500	1.6600	1.6800	-6.667%	79	928	-64.286%
2025-09-11	1.7700	1.8100	1.7700	1.8000	+0.559%	67	912	-66.667%
2025-09-10	1.7900	1.7900	1.7900	1.7900	-2.186%	75	911	-66.480%
2025-09-09	1.8300	1.8300	1.8300	1.8300	+0.549%	1	836	-67.213%
2025-09-05	1.8000	1.8200	1.7500	1.8200	-7.143%	11	835	-67.033%
2025-08-29	1.9600	1.9600	1.9600	1.9600	+3.158%	1	843	-69.388%
2025-08-28	1.9000	1.9000	1.9000	1.9000	+1.064%	4	843	-68.421%
2025-08-25	1.8800	1.8800	1.8800	1.8800	-1.053%	4	839	-68.085%
2025-08-22	1.9000	1.9000	1.9000	1.9000	-2.062%	2	842	-68.421%
2025-08-21	1.9400	1.9400	1.9400	1.9400	+6.011%	50	843	-69.072%
2025-08-18	1.9000	1.9000	1.8300	1.8300	-3.175%	18	843	-67.213%
2025-08-15	1.8900	1.8900	1.8900	1.8900	+1.613%	1	844	-68.254%
2025-08-13	1.9000	1.9000	1.8600	1.8600	-2.618%	7	843	-67.742%
2025-08-12	1.9100	1.9100	1.9100	1.9100	-4.500%	84	844	-68.586%
2025-08-11	2.0000	2.0000	2.0000	2.0000	+3.627%	1	760	-70.000%
2025-08-08	1.9700	1.9700	1.9300	1.9300	+1.579%	2	759	-68.912%
2025-08-06	1.9000	1.9000	1.9000	1.9000	-3.061%	132	757	-68.421%
2025-08-05	1.9600	1.9600	1.9600	1.9600	-1.010%	1	657	-69.388%
2025-08-01	2.0000	2.0300	1.9800	1.9800	+3.665%	4	657	-69.697%
2025-07-31	1.8800	1.9100	1.8800	1.9100	+1.058%	15	655	-68.586%
2025-07-29	1.8900	1.8900	1.8900	1.8900	+1.070%	1	655	-68.254%
2025-07-28	1.9200	1.9200	1.8700	1.8700	-1.579%	12	655	-67.914%
2025-07-25	1.8900	1.9000	1.8900	1.9000	-1.554%	10	654	-68.421%
2025-07-24	2.0000	2.0000	1.9300	1.9300	-2.525%	9	652	-68.912%
2025-07-23	2.0000	2.0000	1.9800	1.9800	-2.463%	13	656	-69.697%
2025-07-22	2.0300	2.0300	2.0300	2.0300	-0.976%	1	644	-70.443%
2025-07-21	2.0100	2.0500	2.0100	2.0500	+0.490%	13	644	-70.732%
2025-07-18	2.0000	2.0400	2.0000	2.0400	-0.488%	56	635	-70.588%
2025-07-16	2.0500	2.0500	2.0500	2.0500	-0.966%	10	635	-70.732%
2025-07-15	2.1000	2.1000	2.0700	2.0700	0.000%	6	625	-71.014%
2025-07-14	2.1300	2.1300	2.0300	2.0700	+2.985%	5	619	-71.014%
2025-07-11	2.0400	2.0400	2.0100	2.0100	+1.515%	7	617	-70.149%
2025-07-10	2.0500	2.0600	1.9800	1.9800	-5.263%	84	617	-69.697%
2025-07-09	2.1300	2.1300	2.0900	2.0900	-1.415%	85	615	-71.292%
2025-07-08	2.1200	2.1200	2.1200	2.1200	-6.195%	1	572	-71.698%
2025-07-07	2.3600	2.3600	2.2600	2.2600	+1.345%	14	572	-73.451%
2025-07-03	2.2300	2.2300	2.2300	2.2300	-1.762%	2	566	-73.094%
2025-07-02	2.3000	2.3000	2.2700	2.2700	-2.155%	17	566	-73.568%
2025-07-01	2.4500	2.4500	2.3200	2.3200	+0.870%	50	565	-74.138%
2025-06-30	2.3000	2.3000	2.3000	2.3000	-2.128%	5	548	-73.913%
2025-06-27	2.3300	2.4300	2.3000	2.3500	-1.674%	33	543	-74.468%
2025-06-26	2.4200	2.4200	2.3800	2.3900	-4.781%	8	533	-74.895%
2025-06-25	2.4900	2.5100	2.4900	2.5100	+1.619%	2	536	-76.096%
2025-06-24	2.4600	2.5100	2.4600	2.4700	-1.200%	9	536	-75.709%
2025-06-23	2.5600	2.5700	2.5000	2.5000	-7.063%	5	535	-76.000%
2025-06-20	2.6000	2.6900	2.6000	2.6900	+2.281%	4	538	-77.695%
2025-06-18	2.7000	2.7000	2.6300	2.6300	-6.071%	5	538	-77.186%
2025-06-17	2.7200	2.8000	2.7200	2.8000	+5.263%	27	538	-78.571%
2025-06-16	2.7500	2.7500	2.6600	2.6600	-2.206%	52	526	-77.444%
2025-06-13	2.7700	2.7700	2.6300	2.7200	-0.730%	30	476	-77.941%
2025-06-12	2.7600	2.7800	2.7100	2.7400	-2.491%	4	469	-78.102%
2025-06-11	2.8000	2.8200	2.7000	2.8100	+1.079%	10	469	-78.648%
2025-06-10	2.8600	2.8600	2.7700	2.7800	+0.361%	24	469	-78.417%
2025-06-09	3.1000	3.1000	2.7700	2.7700	-7.973%	26	469	-78.339%
2025-06-06	3.2500	3.2500	2.8700	3.0100	-5.938%	28	449	-80.066%
2025-06-05	2.7900	3.9000	2.5500	3.2000	+26.482%	21	443	-81.250%
2025-06-04	2.5600	2.6200	2.5300	2.5300	+2.429%	9	431	-76.285%
2025-06-03	2.5200	2.5200	2.4700	2.4700	-2.372%	2	428	-75.709%
2025-06-02	2.5800	2.5800	2.5300	2.5300	0.000%	13	428	-76.285%
2025-05-30	2.6800	2.6800	2.5300	2.5300	-6.296%	4	427	-76.285%
2025-05-29	2.8100	2.8100	2.7000	2.7000	+3.448%	10	427	-77.778%
2025-05-28	2.6000	2.7500	2.6000	2.6100	0.000%	5	420	-77.011%
2025-05-27	2.7200	2.7300	2.5000	2.6100	-2.247%	5	419	-77.011%
2025-05-23	2.9000	2.9000	2.6700	2.6700	0.000%	18	418	-77.528%
2025-05-22	2.8500	2.8600	2.6700	2.6700	+1.908%	6	418	-77.528%
2025-05-21	2.7500	2.8000	2.5900	2.6200	-4.380%	6	418	-77.099%
2025-05-20	2.7900	2.7900	2.6500	2.7400	-5.190%	9	418	-78.102%
2025-05-19	2.8900	2.8900	2.8900	2.8900	+4.332%	1	413	-79.239%
2025-05-16	2.7700	2.7700	2.7700	2.7700	+0.362%	2	412	-78.339%
2025-05-14	2.7500	2.7600	2.7500	2.7600	-7.071%	6	412	-78.261%
2025-05-12	3.0500	3.0500	2.9700	2.9700	-5.714%	2	412	-79.798%
2025-05-09	3.2000	3.2500	3.1500	3.1500	-0.943%	20	413	-80.952%
2025-05-08	3.2500	3.2500	3.1800	3.1800	-8.357%	5	407	-81.132%
2025-05-07	3.4500	3.4700	3.4500	3.4700	-3.611%	34	407	-82.709%
2025-05-06	3.5200	3.6000	3.5200	3.6000	+0.840%	2	407	-83.333%
2025-05-05	3.5800	3.5800	3.5700	3.5700	+2.292%	4	405	-83.193%
2025-05-02	3.6500	3.6500	3.4900	3.4900	-8.158%	18	405	-82.808%
2025-04-30	3.8000	3.8000	3.8000	3.8000	+5.556%	1	396	-84.211%
2025-04-29	3.6000	3.6000	3.6000	3.6000	-3.485%	8	397	-83.333%
2025-04-28	3.9000	3.9000	3.7300	3.7300	-0.533%	2	389	-83.914%
2025-04-25	3.9000	3.9000	3.7500	3.7500	-7.407%	242	388	-84.000%
2025-04-24	4.0500	4.1500	4.0500	4.0500	-3.571%	4	273	-85.185%
2025-04-23	4.2500	4.2500	4.1800	4.2000	-6.040%	33	270	-85.714%
2025-04-22	4.6500	4.6500	4.4700	4.4700	-6.875%	10	253	-86.577%
2025-04-21	4.8500	4.8500	4.8000	4.8000	-3.030%	100	249	-87.500%
2025-04-16	4.5000	4.9500	4.5000	4.9500	+8.791%	22	169	-87.879%
2025-04-14	4.5500	4.5500	4.5500	4.5500	-5.602%	3	150	-86.813%
2025-04-11	5.1500	5.1500	4.8200	4.8200	-3.600%	68	151	-87.552%
2025-04-10	4.9500	5.0000	4.9500	5.0000	+8.696%	4	121	-88.000%
2025-04-09	6.0000	6.0000	4.6000	4.6000	-22.689%	7	120	-86.957%
2025-04-08	5.0000	6.0000	4.9000	5.9500	+10.390%	58	118	-89.916%
2025-04-07	5.0000	5.7000	5.0000	5.3900	+20.045%	41	87	-88.868%
2025-04-04	4.6300	4.8000	4.4500	4.4900	+4.419%	102	76	-86.637%
2025-04-03	4.2200	4.3000	4.2000	4.3000	0.000%	41	41	-86.047%