Dark

TSLA20271217P520
TSLA Dec 17 2027 520.00 Put (TSLA271217P00520000)
option OPRA

EOD

Jul 27, 2026

221.25+1.537%(+3.35)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	220.6000	221.2500	220.6000	221.2500	+1.537%	13	303	0.000%
2026-07-24	221.0000	221.0000	217.9000	217.9000	+27.928%	4	303	+1.537%
2026-07-21	170.3300	170.3300	170.3300	170.3300	+5.116%	2	305	+29.895%
2026-07-14	162.0400	162.0400	162.0400	162.0400	-0.540%	4	306	+36.540%
2026-07-13	162.9200	162.9200	162.9200	162.9200	+5.861%	2	310	+35.803%
2026-07-10	153.9000	153.9000	153.9000	153.9000	-7.877%	2	310	+43.762%
2026-07-02	167.0600	167.0600	167.0600	167.0600	+15.741%	1	309	+32.437%
2026-05-28	144.3400	144.3400	144.3400	144.3400	+1.043%	1	309	+53.284%
2026-05-14	142.8500	142.8500	142.8500	142.8500	-19.248%	2	308	+54.883%
2026-04-23	176.5600	176.9000	176.5600	176.9000	+2.491%	11	306	+25.071%
2026-04-21	171.6000	172.6000	171.6000	172.6000	-12.319%	20	309	+28.187%
2026-04-10	196.8500	196.8500	196.8500	196.8500	+18.799%	5	309	+12.395%
2026-02-25	164.9100	165.7000	164.9100	165.7000	-2.627%	102	344	+33.524%
2026-02-09	170.1700	170.1700	170.1700	170.1700	+0.041%	100	344	+30.017%
2026-01-29	170.1000	170.1000	170.1000	170.1000	+2.162%	5	244	+30.071%
2026-01-20	166.5000	166.5000	166.5000	166.5000	+1.524%	5	244	+32.883%
2026-01-05	163.8500	164.0500	163.8000	164.0000	-0.365%	48	212	+34.909%
2025-12-31	163.9500	164.6000	163.9500	164.6000	+7.715%	4	212	+34.417%
2025-12-23	152.9000	152.9500	152.7700	152.8100	-2.327%	96	212	+44.788%
2025-12-16	160.1000	160.1000	156.4500	156.4500	-1.542%	62	175	+41.419%
2025-12-15	159.5000	159.5000	158.8000	158.9000	-6.612%	23	156	+39.239%
2025-12-08	170.1500	170.1500	170.1500	170.1500	-5.393%	1	158	+30.032%
2025-11-26	180.0000	180.0000	179.8500	179.8500	-2.229%	2	156	+23.019%
2025-11-07	183.9500	183.9500	183.9500	183.9500	+3.721%	2	156	+20.277%
2025-11-05	177.3500	177.3500	177.3500	177.3500	+6.179%	1	154	+24.753%
2025-11-03	167.0300	167.0300	167.0300	167.0300	-3.757%	3	152	+32.461%
2025-10-30	173.5500	173.5500	173.5500	173.5500	+2.275%	1	152	+27.485%
2025-10-27	168.5500	169.6900	168.0800	169.6900	-4.545%	4	151	+30.385%
2025-10-23	177.7700	177.7700	177.7700	177.7700	+1.484%	1	151	+24.459%
2025-10-21	175.1700	175.1700	175.1700	175.1700	-0.216%	5	152	+26.306%
2025-10-10	175.5200	175.5500	175.5200	175.5500	-2.353%	2	152	+26.032%
2025-10-09	179.7700	179.7800	179.7700	179.7800	-0.795%	20	153	+23.067%
2025-10-03	181.2200	181.2200	181.2200	181.2200	+3.177%	1	153	+22.089%
2025-10-02	169.6100	175.6400	169.6100	175.6400	+2.265%	3	154	+25.968%
2025-10-01	175.2500	175.2500	171.7500	171.7500	-2.994%	4	153	+28.821%
2025-09-29	176.7000	177.3000	176.7000	177.0500	-1.775%	8	151	+24.965%
2025-09-26	180.2500	180.2500	180.2500	180.2500	-1.314%	1	151	+22.746%
2025-09-25	182.6500	182.6500	182.6500	182.6500	+3.268%	2	150	+21.133%
2025-09-24	176.8700	176.8700	176.8700	176.8700	-3.891%	55	148	+25.092%
2025-09-19	184.0300	184.0300	184.0300	184.0300	-0.995%	55	148	+20.225%
2025-09-17	188.0000	188.3800	185.8800	185.8800	-0.343%	3	148	+19.028%
2025-09-16	186.8900	186.8900	186.4700	186.5200	-0.676%	3	150	+18.620%
2025-09-15	187.7900	187.7900	187.7900	187.7900	-5.609%	2	153	+17.818%
2025-09-12	203.2000	203.2000	198.8800	198.9500	-4.287%	6	153	+11.209%
2025-09-11	209.9000	209.9000	207.8600	207.8600	-4.861%	110	151	+6.442%
2025-09-09	218.4800	218.4800	218.4800	218.4800	-0.492%	1	146	+1.268%
2025-09-05	219.5600	219.5600	219.5600	219.5600	-3.115%	7	146	+0.770%
2025-09-02	226.6200	226.6200	226.6200	226.6200	+3.513%	1	139	-2.370%
2025-08-26	218.9500	218.9500	218.9300	218.9300	-2.763%	2	138	+1.060%
2025-08-14	224.8600	226.7900	224.8600	225.1500	+1.136%	3	137	-1.732%
2025-08-11	222.6200	222.6200	222.6200	222.6200	-2.283%	2	136	-0.615%
2025-08-08	227.6700	227.8200	227.6700	227.8200	-4.318%	2	138	-2.884%
2025-07-31	238.1400	238.1400	238.1000	238.1000	+2.691%	13	138	-7.077%
2025-07-29	233.0500	233.0500	231.8600	231.8600	+0.809%	11	139	-4.576%
2025-07-22	230.0000	230.0000	230.0000	230.0000	-5.037%	3	148	-3.804%
2025-07-10	242.2000	242.2000	242.2000	242.2000	-2.122%	10	148	-8.650%
2025-07-09	247.4500	247.4500	247.4500	247.4500	+6.430%	10	148	-10.588%
2025-06-23	231.2500	232.5000	231.2500	232.5000	-4.545%	52	143	-4.839%
2025-06-11	243.5700	243.5700	243.5700	243.5700	-1.885%	1	105	-9.164%
2025-06-10	248.2500	248.2500	248.2500	248.2500	-4.556%	1	106	-10.876%
2025-06-09	260.1000	260.1000	260.1000	260.1000	+0.096%	17	106	-14.937%
2025-06-06	259.8500	259.8500	259.8500	259.8500	+0.600%	20	108	-14.855%
2025-06-05	246.7400	258.3000	246.7400	258.3000	+13.240%	13	108	-14.344%
2025-05-27	228.1000	228.1000	228.1000	228.1000	-3.572%	1	105	-3.003%
2025-05-23	236.3500	236.5500	236.3500	236.5500	+0.805%	4	104	-6.468%
2025-05-20	234.6600	234.6600	234.6600	234.6600	-0.060%	1	104	-5.715%
2025-05-16	234.8000	234.8000	234.8000	234.8000	-9.692%	2	104	-5.771%
2025-05-09	256.0600	260.0000	256.0600	260.0000	-1.411%	60	104	-14.904%
2025-05-08	265.1400	265.1400	263.1000	263.7200	-3.044%	30	84	-16.104%
2025-05-06	271.0000	272.5700	271.0000	272.0000	+2.160%	36	74	-18.658%
2025-04-25	266.2500	266.2500	266.2500	266.2500	-5.752%	6	48	-16.901%
2025-04-24	285.2000	285.2000	282.5000	282.5000	+0.320%	9	46	-21.681%
2025-04-23	288.2500	288.2500	281.6000	281.6000	-5.169%	36	38	-21.431%
2025-04-22	296.6500	296.9500	296.6500	296.9500	+0.385%	2	2	-25.493%
2025-04-08	296.1300	296.1300	295.8100	295.8100	-1.584%	2	1	-25.205%
2025-04-04	299.5900	300.5700	299.5900	300.5700	0.000%	16	0	-26.390%