Dark

TSLA20271217P60
TSLA Dec 17 2027 60.00 Put (TSLA271217P00060000)
option OPRA

EOD

Jul 27, 2026

0.8800+14.286%(+0.1100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.8800	0.8800	0.8800	0.8800	+14.286%	1	490	0.000%
2026-07-23	0.8000	0.8000	0.7700	0.7700	-4.938%	16	489	+14.286%
2026-07-07	0.7900	0.8100	0.7900	0.8100	+12.500%	31	475	+8.642%
2026-07-06	0.6800	0.8000	0.6800	0.7200	-14.286%	33	495	+22.222%
2026-07-02	0.7400	0.8400	0.7400	0.8400	+6.329%	6	470	+4.762%
2026-06-30	0.7800	0.7900	0.7800	0.7900	-3.659%	4	470	+11.392%
2026-06-29	0.7900	0.8300	0.7900	0.8200	-6.818%	11	474	+7.317%
2026-06-26	0.8600	0.8900	0.8600	0.8800	-8.333%	9	476	0.000%
2026-06-25	0.9300	0.9600	0.9300	0.9600	+4.348%	10	471	-8.333%
2026-06-24	0.9200	0.9200	0.9200	0.9200	-1.075%	3	462	-4.348%
2026-06-23	0.9300	0.9300	0.9300	0.9300	-1.064%	1	462	-5.376%
2026-06-16	0.9400	0.9400	0.9400	0.9400	-3.093%	2	461	-6.383%
2026-06-15	0.9700	0.9700	0.9700	0.9700	-14.159%	1	460	-9.278%
2026-06-12	1.1300	1.1300	1.1300	1.1300	0.000%	4	460	-22.124%
2026-06-09	1.1400	1.1400	1.1300	1.1300	+2.727%	6	460	-22.124%
2026-06-08	1.1000	1.1000	1.1000	1.1000	-2.655%	1	460	-20.000%
2026-06-04	1.1300	1.1300	1.1300	1.1300	+6.604%	1	461	-22.124%
2026-06-01	1.0600	1.0600	1.0600	1.0600	-5.357%	1	461	-16.981%
2026-05-14	1.0900	1.1200	1.0900	1.1200	+14.286%	5	460	-21.429%
2026-05-13	0.9800	0.9800	0.9800	0.9800	-32.414%	1	459	-10.204%
2026-04-24	1.4500	1.4500	1.4500	1.4500	+5.072%	1	459	-39.310%
2026-04-22	1.3800	1.3800	1.3800	1.3800	+2.222%	2	458	-36.232%
2026-04-17	1.3700	1.3700	1.3500	1.3500	-18.182%	3	458	-34.815%
2026-04-10	1.6500	1.6500	1.6500	1.6500	-5.714%	1	459	-46.667%
2026-04-09	1.7500	1.7500	1.7500	1.7500	+1.744%	2	459	-49.714%
2026-03-20	1.7200	1.7200	1.7200	1.7200	-4.444%	20	459	-48.837%
2026-03-13	1.7500	1.8000	1.7500	1.8000	+8.434%	3	479	-51.111%
2026-02-19	1.6100	1.6600	1.6000	1.6600	-0.599%	147	479	-46.988%
2026-02-11	1.6700	1.6700	1.6700	1.6700	-2.907%	1	615	-47.305%
2026-02-04	1.6300	1.7200	1.3500	1.7200	+4.242%	4	614	-48.837%
2026-01-30	1.5000	1.6500	1.5000	1.6500	+3.125%	153	615	-46.667%
2026-01-28	1.6000	1.6000	1.6000	1.6000	-3.614%	1	768	-45.000%
2026-01-26	1.6600	1.6600	1.6600	1.6600	+1.220%	3	767	-46.988%
2026-01-23	1.5400	1.6400	1.5400	1.6400	+9.333%	3	767	-46.341%
2026-01-22	1.5000	1.5000	1.5000	1.5000	-19.355%	2	767	-41.333%
2025-12-26	1.8600	1.8600	1.8600	1.8600	-13.488%	1	765	-52.688%
2025-12-22	2.1500	2.1500	2.1500	2.1500	-2.715%	50	765	-59.070%
2025-12-19	2.1800	2.2100	2.1800	2.2100	-0.897%	19	715	-60.181%
2025-12-12	2.2300	2.2300	2.2300	2.2300	-10.800%	50	714	-60.538%
2025-12-01	2.5000	2.5800	2.5000	2.5000	-6.367%	200	664	-64.800%
2025-11-25	2.6700	2.6700	2.6700	2.6700	+5.118%	2	530	-67.041%
2025-11-19	2.5400	2.5400	2.5400	2.5400	-2.308%	1	530	-65.354%
2025-11-17	2.6000	2.6000	2.6000	2.6000	-0.383%	1	531	-66.154%
2025-11-14	2.6000	2.6300	2.6000	2.6100	-1.880%	158	532	-66.284%
2025-11-07	2.6600	2.6600	2.6600	2.6600	+4.314%	5	532	-66.917%
2025-11-05	2.5500	2.5500	2.5500	2.5500	+6.250%	10	537	-65.490%
2025-11-03	2.4000	2.4000	2.4000	2.4000	+13.208%	7	547	-63.333%
2025-10-27	2.1200	2.1200	2.1200	2.1200	-2.304%	1	546	-58.491%
2025-10-24	2.1700	2.1700	2.1700	2.1700	0.000%	18	546	-59.447%
2025-10-23	2.2900	2.3100	2.1600	2.1700	-13.200%	97	528	-59.447%
2025-10-16	2.4000	2.5000	2.4000	2.5000	+4.167%	12	472	-64.800%
2025-10-15	2.4000	2.4000	2.4000	2.4000	0.000%	1	461	-63.333%
2025-10-10	2.4000	2.4000	2.4000	2.4000	+4.348%	5	462	-63.333%
2025-10-08	2.3000	2.3000	2.3000	2.3000	+2.222%	20	457	-61.739%
2025-10-07	2.3000	2.3000	2.2500	2.2500	-2.174%	7	430	-60.889%
2025-10-06	2.3000	2.3000	2.3000	2.3000	-4.167%	5	430	-61.739%
2025-10-03	2.2600	2.4000	2.2600	2.4000	+4.348%	53	425	-63.333%
2025-10-02	2.3000	2.3000	2.3000	2.3000	+4.072%	1	374	-61.739%
2025-09-29	2.2100	2.2100	2.2100	2.2100	+0.913%	1	374	-60.181%
2025-09-25	2.1900	2.1900	2.1900	2.1900	+3.302%	1	374	-59.817%
2025-09-22	2.0000	2.1200	2.0000	2.1200	+1.435%	9	374	-58.491%
2025-09-19	2.0400	2.0900	2.0400	2.0900	0.000%	12	374	-57.895%
2025-09-17	2.1000	2.1000	2.0800	2.0900	-1.878%	64	374	-57.895%
2025-09-15	2.1800	2.2000	2.1300	2.1300	-5.333%	53	310	-58.685%
2025-09-12	2.2500	2.3000	2.2500	2.2500	-3.433%	14	291	-60.889%
2025-09-11	2.3300	2.3300	2.3300	2.3300	-4.898%	2	281	-62.232%
2025-09-09	2.4500	2.4500	2.4500	2.4500	-0.407%	1	281	-64.082%
2025-09-03	2.4600	2.4600	2.4600	2.4600	-3.529%	6	280	-64.228%
2025-08-29	2.5500	2.5500	2.5500	2.5500	+2.000%	10	270	-65.490%
2025-08-26	2.5000	2.5000	2.5000	2.5000	-0.398%	1	270	-64.800%
2025-08-25	2.5100	2.5100	2.5100	2.5100	-1.569%	3	269	-64.940%
2025-08-14	2.5500	2.5500	2.5500	2.5500	0.000%	10	269	-65.490%
2025-08-12	2.5500	2.5500	2.5500	2.5500	-1.923%	10	279	-65.490%
2025-08-04	2.6000	2.6000	2.6000	2.6000	-3.704%	3	269	-66.154%
2025-08-01	2.7000	2.7000	2.7000	2.7000	+5.882%	36	269	-67.407%
2025-07-31	2.5500	2.5500	2.5400	2.5500	-1.544%	5	268	-65.490%
2025-07-30	2.5900	2.5900	2.5900	2.5900	+1.569%	2	268	-66.023%
2025-07-29	2.5500	2.5500	2.5500	2.5500	-1.923%	4	268	-65.490%
2025-07-28	2.6000	2.6000	2.6000	2.6000	+0.386%	1	268	-66.154%
2025-07-25	2.6000	2.6000	2.5900	2.5900	-2.632%	2	269	-66.023%
2025-07-24	2.6600	2.6600	2.6600	2.6600	-0.746%	1	271	-66.917%
2025-07-23	2.6800	2.6800	2.6800	2.6800	-2.545%	5	270	-67.164%
2025-07-21	2.7500	2.7500	2.7500	2.7500	0.000%	5	270	-68.000%
2025-07-18	2.6900	2.7500	2.6900	2.7500	-0.722%	11	270	-68.000%
2025-07-16	2.7500	2.7700	2.7500	2.7700	-0.360%	6	269	-68.231%
2025-07-14	2.7800	2.7800	2.7800	2.7800	+1.091%	10	270	-68.345%
2025-07-11	2.7500	2.7500	2.7500	2.7500	-4.181%	2	270	-68.000%
2025-07-09	2.8700	2.8700	2.8700	2.8700	-0.347%	100	270	-69.338%
2025-07-08	2.9200	2.9200	2.8800	2.8800	-7.987%	2	170	-69.444%
2025-07-07	3.1300	3.1300	3.1300	3.1300	+2.623%	1	170	-71.885%
2025-07-03	3.0500	3.0500	3.0500	3.0500	-4.688%	1	171	-71.148%
2025-07-02	3.2000	3.2000	3.2000	3.2000	-4.478%	30	171	-72.500%
2025-07-01	3.4000	3.4000	3.3500	3.3500	0.000%	36	171	-73.731%
2025-06-25	3.3500	3.3500	3.3500	3.3500	-0.888%	1	135	-73.731%
2025-06-24	3.3800	3.3800	3.3800	3.3800	-3.429%	2	135	-73.964%
2025-06-23	3.5000	3.5000	3.5000	3.5000	-6.667%	2	133	-74.857%
2025-06-18	3.7500	3.7500	3.7500	3.7500	-6.250%	5	130	-76.533%
2025-06-09	4.0000	4.0000	4.0000	4.0000	0.000%	2	130	-78.000%
2025-06-06	4.1500	4.1500	4.0000	4.0000	-8.046%	6	129	-78.000%
2025-06-05	3.8500	4.3500	3.8500	4.3500	+27.941%	5	128	-79.770%
2025-06-04	3.4000	3.4000	3.4000	3.4000	-5.556%	1	124	-74.118%
2025-06-02	3.6000	3.6000	3.6000	3.6000	0.000%	4	124	-75.556%
2025-05-30	3.6500	3.6500	3.5500	3.6000	-1.370%	32	124	-75.556%
2025-05-29	3.6500	3.6500	3.6500	3.6500	-1.351%	2	108	-75.890%
2025-05-28	3.7000	3.7000	3.7000	3.7000	+4.225%	1	108	-76.216%
2025-05-27	3.5000	3.6000	3.5000	3.5500	-4.054%	25	108	-75.211%
2025-05-20	3.6500	3.7000	3.6500	3.7000	-3.646%	6	83	-76.216%
2025-05-15	3.8400	3.8400	3.8400	3.8400	-11.316%	1	78	-77.083%
2025-05-09	4.3300	4.3300	4.3300	4.3300	-4.835%	4	79	-79.677%
2025-05-06	4.5500	4.5500	4.5500	4.5500	-5.208%	1	77	-80.659%
2025-05-01	4.8000	4.8000	4.8000	4.8000	-4.000%	40	77	-81.667%
2025-04-30	5.1500	5.1500	5.0000	5.0000	0.000%	4	73	-82.400%
2025-04-29	5.0000	5.0000	5.0000	5.0000	0.000%	1	71	-82.400%
2025-04-28	4.8800	5.0000	4.8800	5.0000	0.000%	5	70	-82.400%
2025-04-25	5.3500	5.3500	5.0000	5.0000	-7.407%	4	73	-82.400%
2025-04-24	5.4000	5.4000	5.4000	5.4000	-4.425%	1	71	-83.704%
2025-04-23	5.6000	5.7000	5.5500	5.6500	-8.871%	12	70	-84.425%
2025-04-22	6.1500	6.2000	6.1000	6.2000	-6.767%	9	65	-85.806%
2025-04-21	6.5100	6.6500	6.5000	6.6500	-3.623%	5	61	-86.767%
2025-04-11	6.9000	6.9000	6.9000	6.9000	-4.828%	6	60	-87.246%
2025-04-09	7.5000	7.6500	7.2500	7.2500	+6.618%	11	57	-87.862%
2025-04-08	6.8000	6.8000	6.8000	6.8000	-11.688%	1	46	-87.059%
2025-04-07	7.5000	7.7000	7.5000	7.7000	+14.074%	4	47	-88.571%
2025-04-04	6.0000	6.8300	6.0000	6.7500	+15.385%	10	43	-86.963%
2025-04-03	5.5000	5.9000	5.5000	5.8500	+5.027%	35	38	-84.957%
2025-04-02	5.5700	5.5700	5.5700	5.5700	0.000%	3	3	-84.201%