Dark

TSLA20271217P55
TSLA Dec 17 2027 55.00 Put (TSLA271217P00055000)
option OPRA

EOD

Jul 27, 2026

0.7100+5.970%(+0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.7100	0.7100	0.7100	0.7100	+5.970%	1	210	0.000%
2026-07-24	0.6700	0.6700	0.6700	0.6700	+6.349%	1	209	+5.970%
2026-07-23	0.6300	0.6300	0.6300	0.6300	-8.696%	1	210	+12.698%
2026-07-22	0.6900	0.6900	0.6900	0.6900	+11.290%	1	209	+2.899%
2026-07-07	0.6000	0.6200	0.6000	0.6200	-7.463%	31	209	+14.516%
2026-07-06	0.6300	0.6800	0.6100	0.6700	-5.634%	33	234	+5.970%
2026-06-29	0.7100	0.7100	0.7100	0.7100	-7.792%	1	208	0.000%
2026-06-24	0.7700	0.7700	0.7700	0.7700	-18.085%	2	208	-7.792%
2026-06-08	0.9400	0.9400	0.9400	0.9400	+2.174%	1	210	-24.468%
2026-06-04	0.9200	0.9200	0.9200	0.9200	-17.117%	1	210	-22.826%
2026-05-13	1.1100	1.1100	1.1100	1.1100	+23.333%	1	209	-36.036%
2026-05-11	0.9000	0.9000	0.9000	0.9000	-18.182%	1	209	-21.111%
2026-04-30	1.1000	1.1000	1.1000	1.1000	-6.780%	1	209	-35.455%
2026-04-27	1.1800	1.1800	1.1800	1.1800	-1.667%	1	209	-39.831%
2026-04-24	1.2000	1.2000	1.2000	1.2000	-0.826%	1	208	-40.833%
2026-04-20	1.2100	1.2100	1.2100	1.2100	-1.626%	1	208	-41.322%
2026-04-16	1.2300	1.2300	1.2300	1.2300	-3.906%	5	208	-42.276%
2026-04-15	1.2800	1.2800	1.2800	1.2800	-18.987%	2	209	-44.531%
2026-04-02	1.5800	1.5800	1.5800	1.5800	+16.176%	4	210	-55.063%
2026-03-02	1.5000	1.5000	1.3600	1.3600	+6.250%	20	210	-47.794%
2026-01-29	1.2800	1.2800	1.2800	1.2800	-9.220%	2	215	-44.531%
2026-01-26	1.4500	1.4500	1.4100	1.4100	-1.399%	43	213	-49.645%
2026-01-23	1.4200	1.4400	1.4200	1.4300	-2.721%	8	253	-50.350%
2026-01-21	1.4700	1.4700	1.4700	1.4700	+5.000%	3	260	-51.701%
2026-01-16	1.4000	1.4000	1.4000	1.4000	-6.667%	3	263	-49.286%
2026-01-15	1.5000	1.5000	1.5000	1.5000	-6.832%	1	263	-52.667%
2026-01-09	1.6000	1.6100	1.6000	1.6100	-4.734%	7	263	-55.901%
2026-01-07	1.6900	1.6900	1.6900	1.6900	-4.520%	2	263	-57.988%
2026-01-06	1.8000	1.8000	1.7700	1.7700	-3.804%	4	265	-59.887%
2025-12-30	1.8400	1.8400	1.8400	1.8400	+0.546%	1	269	-61.413%
2025-12-29	1.8300	1.8300	1.8300	1.8300	-3.684%	18	269	-61.202%
2025-12-22	1.9000	1.9000	1.9000	1.9000	-7.317%	1	285	-62.632%
2025-12-03	2.0700	2.0700	2.0500	2.0500	-14.583%	30	285	-65.366%
2025-11-21	2.3000	2.4000	2.3000	2.4000	+0.418%	7	285	-70.417%
2025-11-18	2.3500	2.3900	2.3500	2.3900	+1.702%	9	289	-70.293%
2025-11-14	2.3500	2.3500	2.3500	2.3500	+9.813%	2	287	-69.787%
2025-11-13	2.1400	2.1400	2.1400	2.1400	+4.390%	6	287	-66.822%
2025-11-12	2.0700	2.0700	2.0500	2.0500	-3.756%	2	292	-65.366%
2025-11-10	2.1000	2.1300	2.1000	2.1300	-7.391%	4	292	-66.667%
2025-11-07	2.3000	2.3000	2.3000	2.3000	-1.288%	2	292	-69.130%
2025-11-06	2.3000	2.3300	2.3000	2.3300	+8.372%	8	293	-69.528%
2025-11-04	2.1500	2.1500	2.1500	2.1500	+7.500%	1	294	-66.977%
2025-10-30	2.0000	2.0000	2.0000	2.0000	+5.263%	1	294	-64.500%
2025-10-23	1.9200	1.9200	1.9000	1.9000	-5.000%	72	294	-62.632%
2025-10-22	2.0000	2.0000	2.0000	2.0000	0.000%	1	242	-64.500%
2025-10-21	2.0000	2.0000	2.0000	2.0000	-9.091%	1	241	-64.500%
2025-10-16	2.1500	2.2000	2.1500	2.2000	+5.769%	2	241	-67.727%
2025-10-15	2.0600	2.0800	2.0600	2.0800	-0.952%	3	241	-65.865%
2025-10-14	2.1000	2.1000	2.1000	2.1000	+1.449%	1	240	-66.190%
2025-10-13	2.0800	2.0800	2.0500	2.0700	+0.976%	11	239	-65.700%
2025-10-10	2.0500	2.0500	2.0500	2.0500	+2.500%	1	230	-65.366%
2025-10-08	2.0300	2.0300	2.0000	2.0000	0.000%	2	230	-64.500%
2025-10-07	2.0000	2.0000	2.0000	2.0000	0.000%	1	228	-64.500%
2025-10-06	2.0000	2.0000	2.0000	2.0000	-2.439%	1	228	-64.500%
2025-10-03	2.0500	2.0500	2.0500	2.0500	+2.500%	1	227	-65.366%
2025-10-02	2.0000	2.0000	2.0000	2.0000	+2.564%	1	226	-64.500%
2025-10-01	1.9500	1.9500	1.9500	1.9500	-1.015%	11	226	-63.590%
2025-09-23	1.9700	1.9700	1.9700	1.9700	+9.444%	2	236	-63.959%
2025-09-18	1.8000	1.8000	1.8000	1.8000	-5.263%	1	234	-60.556%
2025-09-15	1.9200	1.9200	1.9000	1.9000	-2.062%	10	234	-62.632%
2025-09-12	2.0200	2.0200	1.9200	1.9400	-7.619%	20	236	-63.402%
2025-09-10	2.1000	2.1000	2.1000	2.1000	-0.943%	1	243	-66.190%
2025-09-05	2.1200	2.1200	2.1200	2.1200	-1.395%	1	243	-66.509%
2025-09-04	2.1600	2.1600	2.1500	2.1500	+0.467%	3	244	-66.977%
2025-08-27	2.1400	2.1400	2.1400	2.1400	-2.283%	5	244	-66.822%
2025-08-25	2.1900	2.2200	2.1900	2.1900	-0.905%	7	239	-67.580%
2025-08-22	2.2100	2.2100	2.2100	2.2100	+1.843%	1	233	-67.873%
2025-08-15	2.1700	2.1700	2.1400	2.1700	-2.252%	4	234	-67.281%
2025-08-14	2.2000	2.2200	2.2000	2.2200	+0.909%	5	235	-68.018%
2025-08-13	2.2000	2.2000	2.2000	2.2000	-0.901%	5	240	-67.727%
2025-08-12	2.2200	2.2200	2.2200	2.2200	-1.770%	5	243	-68.018%
2025-08-11	2.3200	2.3200	2.2600	2.2600	+0.444%	17	238	-68.584%
2025-08-06	2.2700	2.2700	2.2500	2.2500	-2.174%	2	243	-68.444%
2025-08-05	2.3000	2.3000	2.3000	2.3000	+2.679%	1	244	-69.130%
2025-07-31	2.2400	2.2400	2.2400	2.2400	+1.818%	13	243	-68.304%
2025-07-28	2.2000	2.2000	2.2000	2.2000	-0.452%	2	240	-67.727%
2025-07-25	2.2700	2.2700	2.2100	2.2100	-0.897%	4	239	-67.873%
2025-07-24	2.2300	2.2300	2.2300	2.2300	-3.463%	8	236	-68.161%
2025-07-23	2.3000	2.3100	2.3000	2.3100	-3.750%	36	228	-69.264%
2025-07-21	2.4000	2.4000	2.4000	2.4000	+1.266%	1	192	-70.417%
2025-07-16	2.3700	2.3700	2.3700	2.3700	+0.424%	25	192	-70.042%
2025-07-10	2.3700	2.3700	2.3600	2.3600	-4.453%	5	172	-69.915%
2025-07-09	2.4700	2.4700	2.4700	2.4700	-0.803%	1	176	-71.255%
2025-07-08	2.4900	2.4900	2.4900	2.4900	-10.753%	1	176	-71.486%
2025-07-07	2.7900	2.7900	2.7900	2.7900	-1.761%	1	176	-74.552%
2025-06-27	2.8400	2.8400	2.8400	2.8400	+1.429%	10	177	-75.000%
2025-06-26	2.8000	2.8000	2.8000	2.8000	-1.754%	1	182	-74.643%
2025-06-25	2.9100	2.9500	2.8500	2.8500	-1.384%	7	182	-75.088%
2025-06-23	3.1000	3.1000	2.8900	2.8900	-8.544%	4	177	-75.433%
2025-06-18	3.1800	3.1800	3.1600	3.1600	-2.769%	75	240	-77.532%
2025-06-13	3.2500	3.2500	3.2500	3.2500	-4.412%	2	240	-78.154%
2025-06-09	3.5200	3.5200	3.4000	3.4000	-3.683%	88	239	-79.118%
2025-06-06	3.5000	3.5300	3.5000	3.5300	+19.661%	6	151	-79.887%
2025-06-03	2.9900	2.9900	2.9500	2.9500	-6.349%	2	150	-75.932%
2025-05-27	3.0000	3.1500	3.0000	3.1500	-1.563%	18	150	-77.460%
2025-05-22	3.2000	3.2000	3.2000	3.2000	-2.439%	5	132	-77.813%
2025-05-16	3.2800	3.2800	3.2800	3.2800	-0.606%	10	127	-78.354%
2025-05-15	3.3500	3.3500	3.3000	3.3000	+0.917%	5	122	-78.485%
2025-05-14	3.3000	3.3000	3.2700	3.2700	-0.909%	6	122	-78.287%
2025-05-13	3.3000	3.3000	3.3000	3.3000	-3.790%	7	117	-78.485%
2025-05-12	3.5000	3.5000	3.4300	3.4300	-9.019%	6	117	-79.300%
2025-05-09	3.7600	3.7700	3.7500	3.7700	+0.266%	14	122	-81.167%
2025-05-08	3.7600	3.7600	3.7600	3.7600	-7.160%	5	117	-81.117%
2025-05-02	4.0500	4.0500	4.0500	4.0500	-3.341%	10	112	-82.469%
2025-04-29	4.1900	4.1900	4.1900	4.1900	-2.558%	2	107	-83.055%
2025-04-28	4.1800	4.3000	4.1800	4.3000	-1.602%	12	105	-83.488%
2025-04-25	4.4800	4.4800	4.3700	4.3700	-7.021%	12	103	-83.753%
2025-04-24	4.6900	4.7000	4.6900	4.7000	-12.963%	2	97	-84.894%
2025-04-17	5.4000	5.4000	5.3000	5.4000	+1.124%	7	94	-86.852%
2025-04-15	5.2200	5.3400	5.2200	5.3400	-6.316%	2	94	-86.704%
2025-04-14	5.7000	5.7000	5.7000	5.7000	-4.202%	2	93	-87.544%
2025-04-11	5.9500	5.9500	5.9500	5.9500	-11.194%	6	93	-88.067%
2025-04-07	6.7000	6.7000	6.7000	6.7000	+17.544%	3	87	-89.403%
2025-04-04	4.6800	5.7200	4.6800	5.7000	+14.000%	44	87	-87.544%
2025-04-03	4.8500	5.0500	4.8500	5.0000	-12.740%	46	65	-85.800%
2025-04-02	5.2500	5.7300	4.5000	5.7300	0.000%	48	45	-87.609%