Dark

TSLA20271217P550
TSLA Dec 17 2027 550.00 Put (TSLA271217P00550000)
option OPRA

EOD

Jul 27, 2026

248.30+0.077%(+0.19)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	247.4600	248.4700	246.5500	248.3000	+0.077%	11	405	0.000%
2026-07-24	248.1100	248.1100	248.1100	248.1100	+4.489%	1	408	+0.077%
2026-07-23	237.4500	237.4500	237.4500	237.4500	+21.408%	17	409	+4.569%
2026-07-21	195.8000	195.8000	195.5800	195.5800	+1.918%	2	392	+26.956%
2026-07-16	191.9000	191.9000	191.9000	191.9000	+8.479%	1	394	+29.390%
2026-07-10	176.9000	176.9000	176.9000	176.9000	+4.706%	1	394	+40.362%
2026-07-01	168.9500	168.9500	168.9500	168.9500	-13.801%	1	394	+46.967%
2026-06-18	192.8000	196.0000	192.8000	196.0000	+5.405%	2	395	+26.684%
2026-06-05	185.9500	185.9500	185.9500	185.9500	+6.525%	1	395	+33.531%
2026-06-01	174.5600	174.5600	174.5600	174.5600	+4.853%	1	395	+42.243%
2026-05-27	166.4800	166.4800	166.4800	166.4800	+1.019%	1	395	+49.147%
2026-05-13	164.8000	164.8000	164.8000	164.8000	-3.569%	1	396	+50.667%
2026-05-08	174.0700	174.0700	170.9000	170.9000	-13.072%	2	396	+45.290%
2026-04-30	196.4600	196.6000	196.4600	196.6000	-11.481%	3	397	+26.297%
2026-04-10	222.1000	222.1000	222.1000	222.1000	+2.045%	1	395	+11.796%
2026-03-30	217.6500	217.6500	217.6500	217.6500	+9.980%	13	396	+14.082%
2026-03-03	197.9000	197.9000	197.9000	197.9000	+2.912%	1	396	+25.467%
2026-02-19	192.3000	192.3000	192.3000	192.3000	+0.892%	5	396	+29.121%
2026-02-18	190.6000	190.6000	190.6000	190.6000	-7.700%	13	396	+30.273%
2026-02-05	202.5000	206.5000	202.5000	206.5000	+3.405%	3	396	+20.242%
2026-02-04	199.7000	199.7000	199.7000	199.7000	+5.953%	2	398	+24.337%
2026-02-02	188.7000	188.7000	188.4800	188.4800	+1.579%	2	400	+31.738%
2026-01-27	185.5500	185.5500	185.5500	185.5500	+3.915%	1	400	+33.818%
2026-01-23	178.5600	178.5600	178.5600	178.5600	-5.972%	1	400	+39.057%
2026-01-20	189.9000	189.9000	189.9000	189.9000	+1.660%	5	400	+30.753%
2026-01-14	185.0000	186.8000	185.0000	186.8000	+4.090%	2	400	+32.923%
2026-01-12	179.4600	179.4600	179.4600	179.4600	-5.248%	2	401	+38.360%
2026-01-07	189.5500	189.5500	189.4000	189.4000	+3.075%	2	403	+31.098%
2025-12-31	184.9100	184.9100	183.7000	183.7500	+1.407%	4	405	+35.129%
2025-12-30	183.8500	183.8500	181.2000	181.2000	+0.499%	3	405	+37.031%
2025-12-29	180.3000	180.3000	180.3000	180.3000	+2.677%	101	406	+37.715%
2025-12-26	174.1900	175.6000	174.1900	175.6000	+1.181%	5	506	+41.401%
2025-12-24	173.5500	173.5500	173.5500	173.5500	+1.107%	1	508	+43.071%
2025-12-23	171.6500	171.6500	171.6500	171.6500	+0.368%	1	508	+44.655%
2025-12-22	173.3000	173.3000	171.0200	171.0200	-2.414%	10	507	+45.188%
2025-12-19	176.4500	176.6500	175.2500	175.2500	+0.103%	43	507	+41.683%
2025-12-18	177.0500	177.0500	175.0700	175.0700	-2.690%	10	489	+41.829%
2025-12-17	179.8400	179.9100	179.8400	179.9100	-0.050%	3	480	+38.013%
2025-12-16	180.0500	180.0500	180.0000	180.0000	+0.739%	2	478	+37.944%
2025-12-15	178.6800	178.6800	178.6800	178.6800	-5.124%	3	477	+38.964%
2025-12-09	188.3300	188.3300	188.3300	188.3300	-0.074%	1	480	+31.843%
2025-12-04	189.6000	189.6000	188.4700	188.4700	-0.884%	3	480	+31.745%
2025-12-03	191.5500	191.5500	190.0000	190.1500	-3.207%	5	482	+30.581%
2025-12-02	200.0500	200.0500	196.4500	196.4500	-5.680%	3	482	+26.393%
2025-11-24	208.2800	208.2800	208.2800	208.2800	-5.003%	1	483	+19.215%
2025-11-14	219.2500	219.2500	219.2500	219.2500	+2.214%	1	482	+13.250%
2025-11-13	215.6500	215.6500	214.4600	214.5000	+8.911%	3	482	+15.758%
2025-11-10	197.2000	197.2000	196.9500	196.9500	-4.832%	6	480	+26.073%
2025-11-07	206.9500	206.9500	206.9500	206.9500	+4.668%	4	476	+19.981%
2025-11-05	197.7300	197.7300	197.7200	197.7200	+5.198%	2	476	+25.582%
2025-11-03	186.8000	187.9500	186.8000	187.9500	+0.524%	5	473	+32.110%
2025-10-28	187.1100	187.1100	186.9700	186.9700	-1.351%	6	473	+32.802%
2025-10-27	190.0000	190.0000	188.7800	189.5300	-4.902%	11	469	+31.008%
2025-10-24	199.3000	199.3000	199.3000	199.3000	+3.559%	1	469	+24.586%
2025-10-23	194.6100	194.6700	192.4500	192.4500	-2.433%	32	469	+29.021%
2025-10-22	197.2500	197.2500	197.2500	197.2500	-0.615%	1	444	+25.881%
2025-10-17	198.2500	198.4700	198.2500	198.4700	-0.065%	9	445	+25.107%
2025-10-16	198.6000	198.6000	198.6000	198.6000	-0.854%	200	439	+25.025%
2025-10-13	200.3100	200.3100	200.3100	200.3100	-4.107%	2	289	+23.958%
2025-10-10	202.0000	208.8900	202.0000	208.8900	+4.107%	18	287	+18.866%
2025-10-08	200.6500	200.6500	200.6500	200.6500	+2.352%	1	292	+23.748%
2025-10-06	196.3700	196.3800	195.9200	196.0400	-4.510%	144	292	+26.658%
2025-10-03	202.6500	205.3000	202.4700	205.3000	+3.400%	11	227	+20.945%
2025-10-02	191.0000	198.5500	191.0000	198.5500	+3.866%	7	227	+25.057%
2025-10-01	191.8800	191.8800	191.1600	191.1600	-4.128%	2	225	+29.891%
2025-09-30	200.2500	200.2500	199.3900	199.3900	+0.804%	12	225	+24.530%
2025-09-29	197.8000	197.8000	197.8000	197.8000	-0.802%	1	214	+25.531%
2025-09-26	199.4000	199.4000	199.4000	199.4000	-1.672%	1	214	+24.524%
2025-09-25	202.7900	202.7900	202.7900	202.7900	+0.515%	1	213	+22.442%
2025-09-22	201.4000	201.7500	201.4000	201.7500	-1.653%	3	213	+23.073%
2025-09-19	205.1400	205.1400	205.1400	205.1400	-1.456%	2	213	+21.039%
2025-09-18	205.3500	208.1700	204.6000	208.1700	+1.299%	71	212	+19.278%
2025-09-17	205.5000	205.5000	205.5000	205.5000	-1.429%	1	243	+20.827%
2025-09-16	210.0500	210.0500	208.4800	208.4800	-0.577%	4	244	+19.100%
2025-09-15	207.6500	209.7300	207.2000	209.6900	-4.604%	88	241	+18.413%
2025-09-12	221.0000	221.1100	219.3400	219.8100	-4.906%	12	165	+12.961%
2025-09-11	231.7300	231.7300	231.1500	231.1500	-2.747%	5	165	+7.419%
2025-09-10	237.6800	237.6800	237.6800	237.6800	-2.012%	1	165	+4.468%
2025-09-05	242.5600	242.5600	242.5600	242.5600	-3.455%	1	165	+2.366%
2025-09-02	251.2400	251.2400	251.2400	251.2400	+1.944%	4	164	-1.170%
2025-08-29	246.4500	246.4500	246.4500	246.4500	+2.155%	1	165	+0.751%
2025-08-28	241.2500	241.2500	241.2500	241.2500	+0.362%	2	165	+2.922%
2025-08-27	240.4700	240.4700	240.3200	240.3800	-0.956%	156	165	+3.295%
2025-08-26	242.7000	242.7000	242.7000	242.7000	+0.029%	1	97	+2.307%
2025-08-25	242.6300	242.6300	242.6300	242.6300	-2.106%	4	97	+2.337%
2025-08-22	254.7200	254.7200	247.8500	247.8500	+0.202%	3	93	+0.182%
2025-08-13	244.0000	247.3500	244.0000	247.3500	+0.284%	2	91	+0.384%
2025-08-12	246.6500	246.6500	246.6500	246.6500	-0.105%	1	91	+0.669%
2025-08-11	246.8500	246.9100	246.8500	246.9100	-1.492%	13	91	+0.563%
2025-08-08	250.6500	250.6500	250.6500	250.6500	-3.373%	1	84	-0.938%
2025-08-07	257.0500	259.4000	257.0500	259.4000	-1.668%	2	84	-4.279%
2025-08-05	264.5000	264.5000	263.8000	263.8000	-0.246%	20	84	-5.876%
2025-07-31	261.2500	264.5500	261.2500	264.4500	+2.999%	34	74	-6.107%
2025-07-29	256.7500	256.7500	256.7500	256.7500	+0.777%	1	72	-3.291%
2025-07-28	255.7500	255.7500	253.9500	254.7700	-3.019%	5	72	-2.540%
2025-07-25	262.7000	262.7000	262.7000	262.7000	-2.704%	1	72	-5.482%
2025-07-24	268.5300	270.0000	268.5300	270.0000	+6.488%	2	72	-8.037%
2025-07-23	253.5500	253.5500	253.5500	253.5500	-1.744%	1	71	-2.071%
2025-07-22	258.0500	258.0500	258.0500	258.0500	+0.860%	1	70	-3.778%
2025-07-18	255.8500	255.8500	255.8500	255.8500	-1.653%	1	69	-2.951%
2025-07-17	260.8000	260.8000	260.1500	260.1500	-1.637%	2	69	-4.555%
2025-07-14	264.4800	264.4800	264.4800	264.4800	-5.085%	8	69	-6.118%
2025-07-07	282.0000	282.0000	278.6500	278.6500	+3.564%	6	69	-10.892%
2025-07-02	269.0600	269.0600	269.0600	269.0600	+1.686%	2	65	-7.716%
2025-06-27	264.6000	264.6000	264.6000	264.6000	+0.322%	1	67	-6.160%
2025-06-26	263.7500	263.7500	263.7500	263.7500	-1.032%	2	67	-5.858%
2025-06-25	264.2500	266.5000	264.2500	266.5000	+3.576%	2	65	-6.829%
2025-06-24	257.3000	257.3000	257.3000	257.3000	-1.376%	1	64	-3.498%
2025-06-23	260.7600	260.8900	260.7600	260.8900	-3.285%	2	64	-4.826%
2025-06-11	269.2200	269.7500	269.2200	269.7500	-1.256%	27	64	-7.952%
2025-06-10	273.1800	273.1800	273.1800	273.1800	-5.897%	2	64	-9.108%
2025-06-05	273.0000	290.3000	272.2700	290.3000	+9.821%	69	63	-14.468%
2025-06-04	267.4000	267.4000	264.3400	264.3400	+3.278%	52	32	-6.068%
2025-06-03	255.9500	255.9500	255.9500	255.9500	-1.520%	1	32	-2.989%
2025-05-23	263.1000	263.1000	259.9000	259.9000	+0.328%	20	28	-4.463%
2025-05-22	259.0500	259.0500	259.0500	259.0500	+1.160%	10	28	-4.150%
2025-05-20	256.0800	256.0800	256.0800	256.0800	-1.127%	1	31	-3.038%
2025-05-16	259.0000	259.0000	259.0000	259.0000	-0.423%	20	30	-4.131%
2025-05-15	261.0000	261.7800	260.1000	260.1000	0.000%	40	20	-4.537%