Dark

TSLA20271217P530
TSLA Dec 17 2027 530.00 Put (TSLA271217P00530000)
option OPRA

EOD

Sep 21, 2026

174.38-8.706%(-16.63)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	174.3800	174.3800	174.3800	174.3800	-8.706%	1	202	0.000%
2026-09-04	185.2000	191.0100	185.2000	191.0100	-1.996%	2	201	-8.706%
2026-08-25	194.9500	194.9500	194.9000	194.9000	+0.854%	2	201	-10.528%
2026-08-24	193.1900	193.3200	193.1900	193.2500	-16.523%	3	202	-9.765%
2026-07-29	231.0000	231.5000	231.0000	231.5000	-0.301%	4	203	-24.674%
2026-07-28	232.2000	232.2000	232.2000	232.2000	+1.570%	2	205	-24.901%
2026-07-24	222.0200	231.3300	222.0200	228.6100	+6.553%	7	207	-23.722%
2026-07-23	214.5500	214.5500	214.5500	214.5500	+26.369%	5	208	-18.723%
2026-06-16	169.7800	169.7800	169.7800	169.7800	+10.534%	1	203	+2.709%
2026-05-26	155.0000	155.0000	153.6000	153.6000	-1.557%	83	203	+13.529%
2026-05-22	156.0300	156.0300	156.0300	156.0300	-23.869%	20	160	+11.761%
2026-04-10	206.7000	206.7000	204.9500	204.9500	-2.219%	15	140	-14.916%
2026-04-09	209.6000	209.6000	209.6000	209.6000	+4.227%	5	139	-16.803%
2026-04-06	201.1000	201.1000	201.1000	201.1000	+9.831%	1	139	-13.287%
2026-03-03	183.1000	183.1000	183.1000	183.1000	+9.431%	1	140	-4.762%
2026-02-11	167.4100	167.4100	167.3200	167.3200	-11.597%	2	140	+4.219%
2026-02-05	189.2700	189.2700	189.2700	189.2700	+8.601%	1	140	-7.867%
2026-02-03	174.2800	174.2800	174.2800	174.2800	+3.216%	6	140	+0.057%
2026-01-05	168.8500	168.8500	168.8500	168.8500	-1.026%	1	142	+3.275%
2025-12-31	170.4500	170.6000	170.4500	170.6000	+1.699%	2	142	+2.216%
2025-12-30	167.6000	167.7500	167.6000	167.7500	+1.054%	2	142	+3.952%
2025-12-29	165.4900	167.2300	165.4900	166.0000	+3.029%	3	141	+5.048%
2025-12-26	161.6500	161.8300	161.1200	161.1200	+0.137%	3	140	+8.230%
2025-12-24	160.9000	160.9000	160.9000	160.9000	+1.030%	1	136	+8.378%
2025-12-23	159.2500	159.2600	159.2500	159.2600	+0.606%	2	136	+9.494%
2025-12-22	158.3000	158.3000	158.3000	158.3000	-4.206%	20	136	+10.158%
2025-12-15	165.4000	165.5000	165.2500	165.2500	-4.700%	16	116	+5.525%
2025-12-09	173.4300	173.4300	173.4000	173.4000	-12.251%	2	110	+0.565%
2025-11-19	197.6100	197.6100	197.6100	197.6100	+2.389%	1	109	-11.755%
2025-11-17	193.0000	193.0000	193.0000	193.0000	-5.785%	1	110	-9.648%
2025-11-14	204.8500	204.8500	204.8500	204.8500	+7.364%	1	109	-14.874%
2025-11-07	193.0000	193.0000	190.7500	190.8000	+9.247%	5	109	-8.606%
2025-11-03	173.2000	174.6500	173.2000	174.6500	-0.416%	6	110	-0.155%
2025-10-29	174.1700	175.3800	174.1700	175.3800	+0.712%	3	110	-0.570%
2025-10-27	174.1400	174.1400	174.1400	174.1400	-8.033%	3	114	+0.138%
2025-10-13	188.6500	189.3500	188.6500	189.3500	+3.470%	21	114	-7.906%
2025-10-07	183.0000	183.0000	183.0000	183.0000	-2.784%	1	114	-4.710%
2025-10-03	188.2400	188.2400	188.2400	188.2400	+6.045%	1	114	-7.363%
2025-10-01	177.5100	177.5100	177.5100	177.5100	-4.075%	1	113	-1.763%
2025-09-30	185.0500	185.0500	185.0500	185.0500	-0.404%	1	113	-5.766%
2025-09-26	188.6000	188.6000	185.8000	185.8000	-2.211%	6	114	-6.146%
2025-09-25	190.0000	190.0000	190.0000	190.0000	+2.675%	1	119	-8.221%
2025-09-24	185.0500	185.0500	185.0500	185.0500	-0.537%	5	119	-5.766%
2025-09-23	185.2000	186.0500	185.2000	186.0500	-3.200%	2	119	-6.273%
2025-09-18	191.8000	192.8700	191.8000	192.2000	+0.871%	12	121	-9.272%
2025-09-17	194.4000	194.4000	190.5400	190.5400	-1.049%	7	132	-8.481%
2025-09-16	193.3000	193.5200	192.5200	192.5600	-1.569%	7	137	-9.441%
2025-09-15	193.9700	195.6300	193.9700	195.6300	-4.365%	56	144	-10.862%
2025-09-12	208.0500	208.0500	204.5600	204.5600	-4.993%	15	173	-14.754%
2025-09-11	218.0900	218.0900	215.0000	215.3100	-6.711%	56	161	-19.010%
2025-09-03	230.8000	230.8000	230.8000	230.8000	-1.258%	1	105	-24.445%
2025-08-29	230.6100	233.7400	230.6100	233.7400	+2.729%	2	104	-25.396%
2025-08-28	227.5300	227.5300	227.5300	227.5300	-5.413%	1	104	-23.360%
2025-08-20	240.5500	240.5500	240.5500	240.5500	+3.342%	1	104	-27.508%
2025-08-18	232.5000	232.7700	232.4200	232.7700	-0.589%	3	105	-25.085%
2025-08-15	233.8500	234.1500	233.8500	234.1500	+0.710%	14	103	-25.526%
2025-08-12	232.5000	232.5000	232.5000	232.5000	-1.986%	1	89	-24.998%
2025-08-08	240.3700	240.3700	236.2300	237.2100	-4.127%	12	89	-26.487%
2025-08-05	248.1000	248.1000	247.4100	247.4200	-0.089%	5	91	-29.521%
2025-08-04	247.6400	247.6400	247.6400	247.6400	-1.217%	1	96	-29.583%
2025-08-01	251.0000	251.0000	250.6900	250.6900	+3.973%	5	96	-30.440%
2025-07-29	240.1300	241.1100	240.1300	241.1100	+1.499%	12	97	-27.676%
2025-07-28	236.4500	237.5500	236.4500	237.5500	-4.483%	3	109	-26.592%
2025-07-24	248.5500	248.7000	248.5500	248.7000	+3.229%	4	112	-29.883%
2025-07-21	240.0000	240.9200	240.0000	240.9200	-1.007%	4	115	-27.619%
2025-07-17	243.3500	243.3700	243.3500	243.3700	-2.398%	6	111	-28.348%
2025-07-11	249.2500	249.5000	249.1800	249.3500	-0.479%	16	108	-30.066%
2025-07-10	250.5500	250.5500	250.5500	250.5500	+0.240%	10	115	-30.401%
2025-06-27	249.9500	249.9500	249.9500	249.9500	+0.604%	5	120	-30.234%
2025-06-26	248.4500	248.4500	248.4500	248.4500	+3.854%	1	125	-29.813%
2025-06-23	239.2300	239.2300	239.2300	239.2300	-10.585%	1	126	-27.108%
2025-06-09	267.5500	267.5500	267.5500	267.5500	+1.576%	1	125	-34.823%
2025-06-05	257.6000	264.2000	257.0500	263.4000	+10.371%	19	126	-33.797%
2025-06-03	236.6000	238.6500	236.5500	238.6500	-0.272%	5	126	-26.931%
2025-05-30	239.3000	239.3000	239.3000	239.3000	-0.499%	4	123	-27.129%
2025-05-20	240.5000	240.5000	240.5000	240.5000	-0.125%	1	122	-27.493%
2025-05-16	242.5000	242.5000	240.8000	240.8000	-1.412%	6	122	-27.583%
2025-05-15	244.9500	244.9500	244.2500	244.2500	+1.139%	2	122	-28.606%
2025-05-14	244.1500	246.0000	241.4500	241.5000	-2.326%	69	121	-27.793%
2025-05-13	254.5800	254.5800	247.2500	247.2500	-3.039%	6	122	-29.472%
2025-05-12	256.0000	256.0000	255.0000	255.0000	-4.762%	5	119	-31.616%
2025-05-09	266.3000	268.1700	264.5000	267.7500	-2.989%	60	115	-34.872%
2025-05-08	271.0000	276.0000	271.0000	276.0000	-0.719%	30	106	-36.819%
2025-05-07	279.3400	279.3400	278.0000	278.0000	-1.068%	17	111	-37.273%
2025-05-06	280.7000	281.2300	278.8300	281.0000	+2.368%	68	94	-37.943%
2025-05-05	277.4500	277.4500	274.5000	274.5000	+1.753%	11	55	-36.474%
2025-05-02	275.2000	275.2000	269.7700	269.7700	-4.354%	12	45	-35.360%
2025-04-30	282.3900	282.4200	282.0500	282.0500	+0.352%	5	43	-38.174%
2025-04-28	280.0000	281.0600	280.0000	281.0600	+0.289%	3	39	-37.956%
2025-04-25	284.6300	284.6300	280.2500	280.2500	-4.090%	22	36	-37.777%
2025-04-24	292.2000	292.2000	292.2000	292.2000	+0.637%	1	34	-40.322%
2025-04-23	293.7500	293.7500	290.3500	290.3500	-4.017%	24	34	-39.941%
2025-04-22	302.5000	302.5000	302.5000	302.5000	-0.493%	1	22	-42.354%
2025-04-17	304.0000	304.0000	304.0000	304.0000	-1.618%	1	21	-42.638%
2025-04-16	299.4300	309.0000	299.4300	309.0000	+4.554%	14	21	-43.566%
2025-04-15	299.0000	299.0000	293.5000	295.5400	-0.826%	14	10	-40.996%
2025-04-14	299.1000	299.1000	298.0000	298.0000	-1.243%	2	11	-41.483%
2025-04-11	304.8200	304.8200	301.7500	301.7500	-6.953%	4	11	-42.210%
2025-04-08	304.0000	324.3000	304.0000	324.3000	+2.477%	8	9	-46.229%
2025-04-07	318.9300	318.9300	316.4600	316.4600	+2.981%	2	3	-44.897%
2025-04-04	310.0000	310.0000	307.3000	307.3000	0.000%	4	1	-43.254%