Dark

TSLA20271217P510
TSLA Dec 17 2027 510.00 Put (TSLA271217P00510000)
option OPRA

Inactive

Sep 3, 2026

160.12-6.363%(-10.88)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	160.1200	160.1200	160.1200	160.1200	-6.363%	1	789	0.000%
2026-09-01	171.0000	171.0000	171.0000	171.0000	-4.682%	1	790	-6.363%
2026-08-28	179.3000	179.5000	179.3000	179.4000	-9.831%	28	790	-10.747%
2026-08-05	198.9000	198.9600	198.9000	198.9600	-7.071%	2	806	-19.522%
2026-07-30	214.1500	214.1500	214.1000	214.1000	-0.534%	50	807	-25.213%
2026-07-29	215.2500	215.2500	215.2500	215.2500	-1.057%	50	857	-25.612%
2026-07-28	217.5500	217.5500	217.5500	217.5500	+2.594%	1	831	-26.399%
2026-07-27	212.0500	212.0500	212.0500	212.0500	+5.168%	1	830	-24.490%
2026-07-23	201.6300	201.6300	201.6300	201.6300	+41.227%	10	831	-20.587%
2026-07-01	142.7700	142.7700	142.7700	142.7700	+0.168%	5	822	+12.152%
2026-06-30	142.5300	142.5300	142.5300	142.5300	-7.261%	6	817	+12.341%
2026-06-15	153.6500	153.6900	153.6500	153.6900	+11.596%	2	811	+4.184%
2026-05-28	137.7200	137.7200	137.7200	137.7200	-2.499%	1	811	+16.265%
2026-05-11	141.2500	141.2500	141.2500	141.2500	-7.589%	1	812	+13.359%
2026-05-07	148.9000	152.8500	148.9000	152.8500	-5.852%	2	811	+4.756%
2026-05-06	162.3500	162.3500	162.3500	162.3500	-12.527%	1	811	-1.374%
2026-04-13	185.5000	185.6000	185.5000	185.6000	+3.687%	20	810	-13.728%
2026-03-27	179.0000	179.0000	179.0000	179.0000	+1.307%	15	820	-10.547%
2026-03-20	174.2200	176.7200	174.2200	176.6900	+7.163%	50	805	-9.378%
2026-03-16	164.8300	164.8800	164.8300	164.8800	-2.032%	2	765	-2.887%
2026-03-03	168.3000	168.3000	168.3000	168.3000	+2.130%	3	765	-4.860%
2026-02-27	164.7900	164.7900	164.7900	164.7900	+1.628%	1	762	-2.834%
2026-02-19	162.1500	162.1500	162.1500	162.1500	-3.309%	1	761	-1.252%
2026-02-04	167.7000	167.7500	167.7000	167.7000	+5.938%	44	762	-4.520%
2026-02-03	158.3500	158.3500	158.2000	158.3000	-1.769%	4	763	+1.150%
2026-01-29	161.1500	161.1500	161.1500	161.1500	+2.807%	12	764	-0.639%
2026-01-28	156.8000	156.8000	156.7500	156.7500	-0.032%	32	752	+2.150%
2026-01-27	156.8000	156.8000	156.8000	156.8000	-0.791%	28	724	+2.117%
2026-01-14	158.0500	158.0500	158.0500	158.0500	+2.964%	1	714	+1.310%
2026-01-13	153.5000	153.5000	153.5000	153.5000	-4.510%	20	713	+4.313%
2026-01-07	161.7000	161.7000	160.7500	160.7500	-0.155%	50	693	-0.392%
2026-01-02	158.3000	161.0000	157.0000	161.0000	+2.646%	121	659	-0.547%
2025-12-31	156.8500	156.8500	156.8500	156.8500	+0.288%	1	553	+2.085%
2025-12-30	157.0000	157.0000	155.6500	156.4000	+1.724%	77	553	+2.379%
2025-12-29	152.5000	153.9000	152.4500	153.7500	+3.766%	104	477	+4.143%
2025-12-26	148.6000	148.6000	148.1600	148.1700	+1.036%	11	374	+8.065%
2025-12-23	147.4000	147.4000	146.5000	146.6500	-0.407%	130	374	+9.185%
2025-12-22	146.4000	147.2500	146.1900	147.2500	-1.866%	25	299	+8.740%
2025-12-19	150.0500	150.0500	150.0500	150.0500	-2.152%	9	299	+6.711%
2025-12-17	154.2000	154.2000	153.3500	153.3500	+2.029%	2	308	+4.415%
2025-12-16	153.2000	153.2000	150.3000	150.3000	-1.443%	6	307	+6.534%
2025-12-15	153.8000	153.8000	152.5000	152.5000	-3.816%	42	304	+4.997%
2025-12-10	161.7000	161.7000	158.5500	158.5500	-1.948%	2	299	+0.990%
2025-12-09	161.8500	161.8500	161.7000	161.7000	+1.411%	51	300	-0.977%
2025-12-05	158.6000	159.4500	158.6000	159.4500	-18.025%	152	259	+0.420%
2025-11-21	194.5100	194.5100	194.5100	194.5100	+6.203%	5	145	-17.680%
2025-11-17	180.5000	183.1500	180.5000	183.1500	+8.053%	16	145	-12.574%
2025-11-12	169.5000	169.5000	169.5000	169.5000	-0.118%	1	153	-5.534%
2025-11-10	171.9100	171.9100	169.7000	169.7000	-4.016%	15	153	-5.645%
2025-11-07	176.8000	176.8000	176.8000	176.8000	+6.634%	4	158	-9.434%
2025-10-30	165.8000	165.8000	165.8000	165.8000	+3.463%	1	156	-3.426%
2025-10-28	160.2500	160.2500	160.2500	160.2500	-0.441%	4	156	-0.081%
2025-10-27	160.7000	160.9600	160.7000	160.9600	-4.898%	2	156	-0.522%
2025-10-22	169.2500	169.2500	169.2500	169.2500	+1.111%	1	156	-5.394%
2025-10-21	167.3900	167.3900	167.3900	167.3900	-0.629%	4	156	-4.343%
2025-10-20	168.4500	168.4500	168.4500	168.4500	-2.939%	1	154	-4.945%
2025-10-13	173.4500	173.5500	173.4500	173.5500	+0.330%	12	154	-7.738%
2025-10-09	172.8700	172.9800	172.8700	172.9800	-0.012%	20	160	-7.434%
2025-10-08	173.0000	173.0000	173.0000	173.0000	+3.624%	1	150	-7.445%
2025-10-06	168.4000	168.4000	166.9500	166.9500	+0.391%	3	149	-4.091%
2025-10-02	166.3000	166.3000	166.3000	166.3000	-1.200%	1	147	-3.716%
2025-10-01	168.3200	168.3200	168.3200	168.3200	-1.590%	1	148	-4.872%
2025-09-24	171.0400	171.0400	171.0400	171.0400	-1.064%	1	147	-6.384%
2025-09-23	172.8800	172.8800	172.8800	172.8800	+1.485%	1	146	-7.381%
2025-09-22	170.3500	170.3500	170.3500	170.3500	-3.534%	1	145	-6.005%
2025-09-19	176.5900	176.5900	176.5900	176.5900	-1.687%	20	145	-9.327%
2025-09-16	180.0100	180.0700	179.6200	179.6200	-0.239%	5	131	-10.856%
2025-09-15	179.4000	180.6700	179.4000	180.0500	-5.600%	4	131	-11.069%
2025-09-12	195.7500	195.7500	190.7300	190.7300	-5.836%	13	135	-16.049%
2025-09-11	204.2200	204.2200	202.5500	202.5500	-3.626%	106	132	-20.948%
2025-09-05	207.7200	210.1700	207.7200	210.1700	-3.383%	2	132	-23.814%
2025-08-29	214.5400	217.5300	214.5400	217.5300	+3.095%	2	130	-26.392%
2025-08-28	211.0000	211.0000	211.0000	211.0000	-1.865%	2	130	-24.114%
2025-08-13	215.0100	215.0100	215.0100	215.0100	-2.023%	1	129	-25.529%
2025-08-08	218.2500	219.4500	218.2500	219.4500	-2.834%	3	130	-27.036%
2025-08-06	225.8500	225.8500	225.8500	225.8500	-2.098%	14	130	-29.103%
2025-08-05	230.3700	230.6900	230.3700	230.6900	+0.339%	5	130	-30.591%
2025-07-31	229.9100	229.9100	229.9100	229.9100	+2.762%	1	130	-30.355%
2025-07-29	224.7500	224.7500	223.3500	223.7300	+1.112%	16	130	-28.432%
2025-07-28	223.4000	223.4000	220.6500	221.2700	-8.434%	4	138	-27.636%
2025-06-17	241.6500	241.6500	241.6500	241.6500	+1.363%	1	142	-33.739%
2025-06-11	238.4000	238.4000	238.4000	238.4000	-4.659%	22	141	-32.836%
2025-06-05	248.2000	250.0500	248.2000	250.0500	+9.941%	2	155	-35.965%
2025-05-30	227.4400	227.4400	227.4400	227.4400	+3.110%	2	156	-29.599%
2025-05-27	221.8000	221.8000	220.5800	220.5800	-3.390%	13	155	-27.410%
2025-05-23	230.9500	230.9500	228.3200	228.3200	+0.334%	114	132	-29.870%
2025-05-20	227.5600	227.5600	227.5600	227.5600	-0.114%	10	132	-29.636%
2025-05-16	227.8200	227.8200	227.8200	227.8200	-0.533%	2	142	-29.716%
2025-05-15	230.1600	230.1600	229.0400	229.0400	+0.872%	11	142	-30.091%
2025-05-14	230.6500	230.6500	226.2500	227.0600	-1.578%	43	151	-29.481%
2025-05-13	236.1000	236.1000	230.7000	230.7000	-3.238%	80	150	-30.594%
2025-05-12	238.8700	239.5500	237.9000	238.4200	-4.360%	100	140	-32.841%
2025-05-09	249.9500	249.9500	249.2900	249.2900	-2.335%	40	89	-35.770%
2025-05-08	254.3500	255.2500	254.3500	255.2500	-3.824%	20	79	-37.269%
2025-05-06	265.4000	265.4000	265.4000	265.4000	+3.128%	10	69	-39.668%
2025-05-05	259.9000	259.9000	257.3500	257.3500	+0.351%	20	64	-37.781%
2025-05-02	256.4500	256.4500	256.4500	256.4500	-1.441%	20	54	-37.563%
2025-05-01	260.1500	260.2000	260.1500	260.2000	-5.123%	12	44	-38.463%
2025-04-23	275.3000	275.3000	272.9500	274.2500	-1.420%	32	33	-41.615%
2025-04-14	278.2000	278.2000	278.2000	278.2000	-8.261%	1	1	-42.444%
2025-04-07	303.2500	303.2500	303.2500	303.2500	+14.274%	1	1	-47.199%
2025-04-02	265.3700	265.3700	265.3700	265.3700	0.000%	1	1	-39.662%