Dark

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

EOD

Jul 30, 2026

214.10-0.534%(-1.15)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	214.1500	214.1500	214.1000	214.1000	-0.534%	50	807	0.000%
2026-07-29	215.2500	215.2500	215.2500	215.2500	-1.057%	50	857	-0.534%
2026-07-28	217.5500	217.5500	217.5500	217.5500	+2.594%	1	831	-1.586%
2026-07-27	212.0500	212.0500	212.0500	212.0500	+5.168%	1	830	+0.967%
2026-07-23	201.6300	201.6300	201.6300	201.6300	+41.227%	10	831	+6.185%
2026-07-01	142.7700	142.7700	142.7700	142.7700	+0.168%	5	822	+49.961%
2026-06-30	142.5300	142.5300	142.5300	142.5300	-7.261%	6	817	+50.214%
2026-06-15	153.6500	153.6900	153.6500	153.6900	+11.596%	2	811	+39.306%
2026-05-28	137.7200	137.7200	137.7200	137.7200	-2.499%	1	811	+55.460%
2026-05-11	141.2500	141.2500	141.2500	141.2500	-7.589%	1	812	+51.575%
2026-05-07	148.9000	152.8500	148.9000	152.8500	-5.852%	2	811	+40.072%
2026-05-06	162.3500	162.3500	162.3500	162.3500	-12.527%	1	811	+31.876%
2026-04-13	185.5000	185.6000	185.5000	185.6000	+3.687%	20	810	+15.356%
2026-03-27	179.0000	179.0000	179.0000	179.0000	+1.307%	15	820	+19.609%
2026-03-20	174.2200	176.7200	174.2200	176.6900	+7.163%	50	805	+21.173%
2026-03-16	164.8300	164.8800	164.8300	164.8800	-2.032%	2	765	+29.852%
2026-03-03	168.3000	168.3000	168.3000	168.3000	+2.130%	3	765	+27.213%
2026-02-27	164.7900	164.7900	164.7900	164.7900	+1.628%	1	762	+29.923%
2026-02-19	162.1500	162.1500	162.1500	162.1500	-3.309%	1	761	+32.038%
2026-02-04	167.7000	167.7500	167.7000	167.7000	+5.938%	44	762	+27.668%
2026-02-03	158.3500	158.3500	158.2000	158.3000	-1.769%	4	763	+35.250%
2026-01-29	161.1500	161.1500	161.1500	161.1500	+2.807%	12	764	+32.858%
2026-01-28	156.8000	156.8000	156.7500	156.7500	-0.032%	32	752	+36.587%
2026-01-27	156.8000	156.8000	156.8000	156.8000	-0.791%	28	724	+36.543%
2026-01-14	158.0500	158.0500	158.0500	158.0500	+2.964%	1	714	+35.463%
2026-01-13	153.5000	153.5000	153.5000	153.5000	-4.510%	20	713	+39.479%
2026-01-07	161.7000	161.7000	160.7500	160.7500	-0.155%	50	693	+33.188%
2026-01-02	158.3000	161.0000	157.0000	161.0000	+2.646%	121	659	+32.981%
2025-12-31	156.8500	156.8500	156.8500	156.8500	+0.288%	1	553	+36.500%
2025-12-30	157.0000	157.0000	155.6500	156.4000	+1.724%	77	553	+36.893%
2025-12-29	152.5000	153.9000	152.4500	153.7500	+3.766%	104	477	+39.252%
2025-12-26	148.6000	148.6000	148.1600	148.1700	+1.036%	11	374	+44.496%
2025-12-23	147.4000	147.4000	146.5000	146.6500	-0.407%	130	374	+45.994%
2025-12-22	146.4000	147.2500	146.1900	147.2500	-1.866%	25	299	+45.399%
2025-12-19	150.0500	150.0500	150.0500	150.0500	-2.152%	9	299	+42.686%
2025-12-17	154.2000	154.2000	153.3500	153.3500	+2.029%	2	308	+39.615%
2025-12-16	153.2000	153.2000	150.3000	150.3000	-1.443%	6	307	+42.448%
2025-12-15	153.8000	153.8000	152.5000	152.5000	-3.816%	42	304	+40.393%
2025-12-10	161.7000	161.7000	158.5500	158.5500	-1.948%	2	299	+35.036%
2025-12-09	161.8500	161.8500	161.7000	161.7000	+1.411%	51	300	+32.406%
2025-12-05	158.6000	159.4500	158.6000	159.4500	-18.025%	152	259	+34.274%
2025-11-21	194.5100	194.5100	194.5100	194.5100	+6.203%	5	145	+10.071%
2025-11-17	180.5000	183.1500	180.5000	183.1500	+8.053%	16	145	+16.899%
2025-11-12	169.5000	169.5000	169.5000	169.5000	-0.118%	1	153	+26.313%
2025-11-10	171.9100	171.9100	169.7000	169.7000	-4.016%	15	153	+26.164%
2025-11-07	176.8000	176.8000	176.8000	176.8000	+6.634%	4	158	+21.097%
2025-10-30	165.8000	165.8000	165.8000	165.8000	+3.463%	1	156	+29.131%
2025-10-28	160.2500	160.2500	160.2500	160.2500	-0.441%	4	156	+33.604%
2025-10-27	160.7000	160.9600	160.7000	160.9600	-4.898%	2	156	+33.014%
2025-10-22	169.2500	169.2500	169.2500	169.2500	+1.111%	1	156	+26.499%
2025-10-21	167.3900	167.3900	167.3900	167.3900	-0.629%	4	156	+27.905%
2025-10-20	168.4500	168.4500	168.4500	168.4500	-2.939%	1	154	+27.100%
2025-10-13	173.4500	173.5500	173.4500	173.5500	+0.330%	12	154	+23.365%
2025-10-09	172.8700	172.9800	172.8700	172.9800	-0.012%	20	160	+23.772%
2025-10-08	173.0000	173.0000	173.0000	173.0000	+3.624%	1	150	+23.757%
2025-10-06	168.4000	168.4000	166.9500	166.9500	+0.391%	3	149	+28.242%
2025-10-02	166.3000	166.3000	166.3000	166.3000	-1.200%	1	147	+28.743%
2025-10-01	168.3200	168.3200	168.3200	168.3200	-1.590%	1	148	+27.198%
2025-09-24	171.0400	171.0400	171.0400	171.0400	-1.064%	1	147	+25.175%
2025-09-23	172.8800	172.8800	172.8800	172.8800	+1.485%	1	146	+23.843%
2025-09-22	170.3500	170.3500	170.3500	170.3500	-3.534%	1	145	+25.682%
2025-09-19	176.5900	176.5900	176.5900	176.5900	-1.687%	20	145	+21.241%
2025-09-16	180.0100	180.0700	179.6200	179.6200	-0.239%	5	131	+19.196%
2025-09-15	179.4000	180.6700	179.4000	180.0500	-5.600%	4	131	+18.911%
2025-09-12	195.7500	195.7500	190.7300	190.7300	-5.836%	13	135	+12.253%
2025-09-11	204.2200	204.2200	202.5500	202.5500	-3.626%	106	132	+5.702%
2025-09-05	207.7200	210.1700	207.7200	210.1700	-3.383%	2	132	+1.870%
2025-08-29	214.5400	217.5300	214.5400	217.5300	+3.095%	2	130	-1.577%
2025-08-28	211.0000	211.0000	211.0000	211.0000	-1.865%	2	130	+1.469%
2025-08-13	215.0100	215.0100	215.0100	215.0100	-2.023%	1	129	-0.423%
2025-08-08	218.2500	219.4500	218.2500	219.4500	-2.834%	3	130	-2.438%
2025-08-06	225.8500	225.8500	225.8500	225.8500	-2.098%	14	130	-5.203%
2025-08-05	230.3700	230.6900	230.3700	230.6900	+0.339%	5	130	-7.191%
2025-07-31	229.9100	229.9100	229.9100	229.9100	+2.762%	1	130	-6.877%
2025-07-29	224.7500	224.7500	223.3500	223.7300	+1.112%	16	130	-4.304%
2025-07-28	223.4000	223.4000	220.6500	221.2700	-8.434%	4	138	-3.240%
2025-06-17	241.6500	241.6500	241.6500	241.6500	+1.363%	1	142	-11.401%
2025-06-11	238.4000	238.4000	238.4000	238.4000	-4.659%	22	141	-10.193%
2025-06-05	248.2000	250.0500	248.2000	250.0500	+9.941%	2	155	-14.377%
2025-05-30	227.4400	227.4400	227.4400	227.4400	+3.110%	2	156	-5.865%
2025-05-27	221.8000	221.8000	220.5800	220.5800	-3.390%	13	155	-2.938%
2025-05-23	230.9500	230.9500	228.3200	228.3200	+0.334%	114	132	-6.228%
2025-05-20	227.5600	227.5600	227.5600	227.5600	-0.114%	10	132	-5.915%
2025-05-16	227.8200	227.8200	227.8200	227.8200	-0.533%	2	142	-6.022%
2025-05-15	230.1600	230.1600	229.0400	229.0400	+0.872%	11	142	-6.523%
2025-05-14	230.6500	230.6500	226.2500	227.0600	-1.578%	43	151	-5.708%
2025-05-13	236.1000	236.1000	230.7000	230.7000	-3.238%	80	150	-7.195%
2025-05-12	238.8700	239.5500	237.9000	238.4200	-4.360%	100	140	-10.200%
2025-05-09	249.9500	249.9500	249.2900	249.2900	-2.335%	40	89	-14.116%
2025-05-08	254.3500	255.2500	254.3500	255.2500	-3.824%	20	79	-16.121%
2025-05-06	265.4000	265.4000	265.4000	265.4000	+3.128%	10	69	-19.329%
2025-05-05	259.9000	259.9000	257.3500	257.3500	+0.351%	20	64	-16.806%
2025-05-02	256.4500	256.4500	256.4500	256.4500	-1.441%	20	54	-16.514%
2025-05-01	260.1500	260.2000	260.1500	260.2000	-5.123%	12	44	-17.717%
2025-04-23	275.3000	275.3000	272.9500	274.2500	-1.420%	32	33	-21.933%
2025-04-14	278.2000	278.2000	278.2000	278.2000	-8.261%	1	1	-23.041%
2025-04-07	303.2500	303.2500	303.2500	303.2500	+14.274%	1	1	-29.398%
2025-04-02	265.3700	265.3700	265.3700	265.3700	0.000%	1	1	-19.320%