Dark

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

EOD

Jul 29, 2026

231.50-0.301%(-0.70)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	231.0000	231.5000	231.0000	231.5000	-0.301%	4	203	0.000%
2026-07-28	232.2000	232.2000	232.2000	232.2000	+1.570%	2	205	-0.301%
2026-07-24	222.0200	231.3300	222.0200	228.6100	+6.553%	7	207	+1.264%
2026-07-23	214.5500	214.5500	214.5500	214.5500	+26.369%	5	208	+7.900%
2026-06-16	169.7800	169.7800	169.7800	169.7800	+10.534%	1	203	+36.353%
2026-05-26	155.0000	155.0000	153.6000	153.6000	-1.557%	83	203	+50.716%
2026-05-22	156.0300	156.0300	156.0300	156.0300	-23.869%	20	160	+48.369%
2026-04-10	206.7000	206.7000	204.9500	204.9500	-2.219%	15	140	+12.954%
2026-04-09	209.6000	209.6000	209.6000	209.6000	+4.227%	5	139	+10.448%
2026-04-06	201.1000	201.1000	201.1000	201.1000	+9.831%	1	139	+15.117%
2026-03-03	183.1000	183.1000	183.1000	183.1000	+9.431%	1	140	+26.434%
2026-02-11	167.4100	167.4100	167.3200	167.3200	-11.597%	2	140	+38.358%
2026-02-05	189.2700	189.2700	189.2700	189.2700	+8.601%	1	140	+22.312%
2026-02-03	174.2800	174.2800	174.2800	174.2800	+3.216%	6	140	+32.832%
2026-01-05	168.8500	168.8500	168.8500	168.8500	-1.026%	1	142	+37.104%
2025-12-31	170.4500	170.6000	170.4500	170.6000	+1.699%	2	142	+35.698%
2025-12-30	167.6000	167.7500	167.6000	167.7500	+1.054%	2	142	+38.003%
2025-12-29	165.4900	167.2300	165.4900	166.0000	+3.029%	3	141	+39.458%
2025-12-26	161.6500	161.8300	161.1200	161.1200	+0.137%	3	140	+43.682%
2025-12-24	160.9000	160.9000	160.9000	160.9000	+1.030%	1	136	+43.878%
2025-12-23	159.2500	159.2600	159.2500	159.2600	+0.606%	2	136	+45.360%
2025-12-22	158.3000	158.3000	158.3000	158.3000	-4.206%	20	136	+46.241%
2025-12-15	165.4000	165.5000	165.2500	165.2500	-4.700%	16	116	+40.091%
2025-12-09	173.4300	173.4300	173.4000	173.4000	-12.251%	2	110	+33.506%
2025-11-19	197.6100	197.6100	197.6100	197.6100	+2.389%	1	109	+17.150%
2025-11-17	193.0000	193.0000	193.0000	193.0000	-5.785%	1	110	+19.948%
2025-11-14	204.8500	204.8500	204.8500	204.8500	+7.364%	1	109	+13.010%
2025-11-07	193.0000	193.0000	190.7500	190.8000	+9.247%	5	109	+21.331%
2025-11-03	173.2000	174.6500	173.2000	174.6500	-0.416%	6	110	+32.551%
2025-10-29	174.1700	175.3800	174.1700	175.3800	+0.712%	3	110	+31.999%
2025-10-27	174.1400	174.1400	174.1400	174.1400	-8.033%	3	114	+32.939%
2025-10-13	188.6500	189.3500	188.6500	189.3500	+3.470%	21	114	+22.260%
2025-10-07	183.0000	183.0000	183.0000	183.0000	-2.784%	1	114	+26.503%
2025-10-03	188.2400	188.2400	188.2400	188.2400	+6.045%	1	114	+22.981%
2025-10-01	177.5100	177.5100	177.5100	177.5100	-4.075%	1	113	+30.415%
2025-09-30	185.0500	185.0500	185.0500	185.0500	-0.404%	1	113	+25.101%
2025-09-26	188.6000	188.6000	185.8000	185.8000	-2.211%	6	114	+24.596%
2025-09-25	190.0000	190.0000	190.0000	190.0000	+2.675%	1	119	+21.842%
2025-09-24	185.0500	185.0500	185.0500	185.0500	-0.537%	5	119	+25.101%
2025-09-23	185.2000	186.0500	185.2000	186.0500	-3.200%	2	119	+24.429%
2025-09-18	191.8000	192.8700	191.8000	192.2000	+0.871%	12	121	+20.447%
2025-09-17	194.4000	194.4000	190.5400	190.5400	-1.049%	7	132	+21.497%
2025-09-16	193.3000	193.5200	192.5200	192.5600	-1.569%	7	137	+20.222%
2025-09-15	193.9700	195.6300	193.9700	195.6300	-4.365%	56	144	+18.336%
2025-09-12	208.0500	208.0500	204.5600	204.5600	-4.993%	15	173	+13.170%
2025-09-11	218.0900	218.0900	215.0000	215.3100	-6.711%	56	161	+7.519%
2025-09-03	230.8000	230.8000	230.8000	230.8000	-1.258%	1	105	+0.303%
2025-08-29	230.6100	233.7400	230.6100	233.7400	+2.729%	2	104	-0.958%
2025-08-28	227.5300	227.5300	227.5300	227.5300	-5.413%	1	104	+1.745%
2025-08-20	240.5500	240.5500	240.5500	240.5500	+3.342%	1	104	-3.762%
2025-08-18	232.5000	232.7700	232.4200	232.7700	-0.589%	3	105	-0.546%
2025-08-15	233.8500	234.1500	233.8500	234.1500	+0.710%	14	103	-1.132%
2025-08-12	232.5000	232.5000	232.5000	232.5000	-1.986%	1	89	-0.430%
2025-08-08	240.3700	240.3700	236.2300	237.2100	-4.127%	12	89	-2.407%
2025-08-05	248.1000	248.1000	247.4100	247.4200	-0.089%	5	91	-6.434%
2025-08-04	247.6400	247.6400	247.6400	247.6400	-1.217%	1	96	-6.518%
2025-08-01	251.0000	251.0000	250.6900	250.6900	+3.973%	5	96	-7.655%
2025-07-29	240.1300	241.1100	240.1300	241.1100	+1.499%	12	97	-3.986%
2025-07-28	236.4500	237.5500	236.4500	237.5500	-4.483%	3	109	-2.547%
2025-07-24	248.5500	248.7000	248.5500	248.7000	+3.229%	4	112	-6.916%
2025-07-21	240.0000	240.9200	240.0000	240.9200	-1.007%	4	115	-3.910%
2025-07-17	243.3500	243.3700	243.3500	243.3700	-2.398%	6	111	-4.877%
2025-07-11	249.2500	249.5000	249.1800	249.3500	-0.479%	16	108	-7.159%
2025-07-10	250.5500	250.5500	250.5500	250.5500	+0.240%	10	115	-7.603%
2025-06-27	249.9500	249.9500	249.9500	249.9500	+0.604%	5	120	-7.381%
2025-06-26	248.4500	248.4500	248.4500	248.4500	+3.854%	1	125	-6.822%
2025-06-23	239.2300	239.2300	239.2300	239.2300	-10.585%	1	126	-3.231%
2025-06-09	267.5500	267.5500	267.5500	267.5500	+1.576%	1	125	-13.474%
2025-06-05	257.6000	264.2000	257.0500	263.4000	+10.371%	19	126	-12.111%
2025-06-03	236.6000	238.6500	236.5500	238.6500	-0.272%	5	126	-2.996%
2025-05-30	239.3000	239.3000	239.3000	239.3000	-0.499%	4	123	-3.260%
2025-05-20	240.5000	240.5000	240.5000	240.5000	-0.125%	1	122	-3.742%
2025-05-16	242.5000	242.5000	240.8000	240.8000	-1.412%	6	122	-3.862%
2025-05-15	244.9500	244.9500	244.2500	244.2500	+1.139%	2	122	-5.220%
2025-05-14	244.1500	246.0000	241.4500	241.5000	-2.326%	69	121	-4.141%
2025-05-13	254.5800	254.5800	247.2500	247.2500	-3.039%	6	122	-6.370%
2025-05-12	256.0000	256.0000	255.0000	255.0000	-4.762%	5	119	-9.216%
2025-05-09	266.3000	268.1700	264.5000	267.7500	-2.989%	60	115	-13.539%
2025-05-08	271.0000	276.0000	271.0000	276.0000	-0.719%	30	106	-16.123%
2025-05-07	279.3400	279.3400	278.0000	278.0000	-1.068%	17	111	-16.727%
2025-05-06	280.7000	281.2300	278.8300	281.0000	+2.368%	68	94	-17.616%
2025-05-05	277.4500	277.4500	274.5000	274.5000	+1.753%	11	55	-15.665%
2025-05-02	275.2000	275.2000	269.7700	269.7700	-4.354%	12	45	-14.186%
2025-04-30	282.3900	282.4200	282.0500	282.0500	+0.352%	5	43	-17.922%
2025-04-28	280.0000	281.0600	280.0000	281.0600	+0.289%	3	39	-17.633%
2025-04-25	284.6300	284.6300	280.2500	280.2500	-4.090%	22	36	-17.395%
2025-04-24	292.2000	292.2000	292.2000	292.2000	+0.637%	1	34	-20.773%
2025-04-23	293.7500	293.7500	290.3500	290.3500	-4.017%	24	34	-20.269%
2025-04-22	302.5000	302.5000	302.5000	302.5000	-0.493%	1	22	-23.471%
2025-04-17	304.0000	304.0000	304.0000	304.0000	-1.618%	1	21	-23.849%
2025-04-16	299.4300	309.0000	299.4300	309.0000	+4.554%	14	21	-25.081%
2025-04-15	299.0000	299.0000	293.5000	295.5400	-0.826%	14	10	-21.669%
2025-04-14	299.1000	299.1000	298.0000	298.0000	-1.243%	2	11	-22.315%
2025-04-11	304.8200	304.8200	301.7500	301.7500	-6.953%	4	11	-23.281%
2025-04-08	304.0000	324.3000	304.0000	324.3000	+2.477%	8	9	-28.615%
2025-04-07	318.9300	318.9300	316.4600	316.4600	+2.981%	2	3	-26.847%
2025-04-04	310.0000	310.0000	307.3000	307.3000	0.000%	4	1	-24.666%