Dark

TSLA20271217P600
TSLA Dec 17 2027 600.00 Put (TSLA271217P00600000)
option OPRA

EOD

Jul 31, 2026

293.50-2.036%(-6.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	293.5000	293.5000	293.5000	293.5000	-2.036%	1	718	0.000%
2026-07-29	299.6000	299.6000	299.6000	299.6000	+1.542%	100	719	-2.036%
2026-07-24	294.7800	295.0500	294.7800	295.0500	+4.118%	2	819	-0.525%
2026-07-23	270.4000	283.3800	268.8700	283.3800	+18.967%	22	818	+3.571%
2026-07-21	238.2000	238.2000	238.2000	238.2000	+1.665%	1	801	+23.216%
2026-07-17	233.9400	234.3000	233.9400	234.3000	+1.870%	50	801	+25.267%
2026-07-16	230.0000	230.0000	230.0000	230.0000	+0.017%	1	791	+27.609%
2026-07-15	220.0000	229.9600	220.0000	229.9600	+2.432%	2	791	+27.631%
2026-07-14	224.5000	224.5000	224.5000	224.5000	-1.349%	1	792	+30.735%
2026-07-13	227.5700	227.5700	227.5700	227.5700	+4.180%	20	791	+28.971%
2026-07-10	218.4400	218.4400	218.4400	218.4400	-0.844%	1	811	+34.362%
2026-07-09	223.0600	223.0600	220.3000	220.3000	-0.766%	2	810	+33.227%
2026-07-07	212.0000	222.0000	212.0000	222.0000	+4.485%	2	811	+32.207%
2026-07-06	217.3800	217.3800	212.4700	212.4700	-7.622%	41	811	+38.137%
2026-07-02	210.9000	230.0000	210.8000	230.0000	+11.272%	30	846	+27.609%
2026-07-01	211.7500	211.7500	206.0000	206.7000	-2.652%	3	846	+41.993%
2026-06-30	212.4200	212.4200	212.3300	212.3300	-1.790%	8	845	+38.228%
2026-06-29	217.5200	218.1300	216.2000	216.2000	-8.930%	66	839	+35.754%
2026-06-26	233.3300	237.4000	233.3300	237.4000	-1.555%	17	843	+23.631%
2026-06-25	241.1500	241.1500	241.1500	241.1500	+2.617%	3	859	+21.708%
2026-06-18	235.0000	235.0000	235.0000	235.0000	+4.130%	2	861	+24.894%
2026-06-17	225.6800	225.6800	225.6800	225.6800	+2.582%	1	861	+30.051%
2026-06-16	220.0000	220.0000	220.0000	220.0000	-0.677%	2	861	+33.409%
2026-06-15	221.0000	221.5000	221.0000	221.5000	-6.709%	5	856	+32.506%
2026-06-12	237.4300	237.4300	237.4300	237.4300	+2.169%	1	856	+23.615%
2026-06-09	231.5400	232.3900	231.5400	232.3900	+3.931%	11	856	+26.296%
2026-06-05	223.6000	223.6000	223.6000	223.6000	+4.218%	3	865	+31.261%
2026-06-01	210.9700	214.5500	210.9700	214.5500	+5.172%	24	865	+36.798%
2026-05-29	208.0000	208.0000	203.9200	204.0000	+0.517%	18	868	+43.873%
2026-05-28	202.9500	202.9500	202.9500	202.9500	-0.172%	1	854	+44.617%
2026-05-27	201.6400	204.5000	201.6400	203.3000	-0.974%	75	854	+44.368%
2026-05-26	207.0700	207.0700	205.3000	205.3000	-1.417%	184	782	+42.962%
2026-05-22	208.9000	208.9000	208.2500	208.2500	-3.319%	60	716	+40.936%
2026-05-21	215.4000	215.4000	215.4000	215.4000	-1.147%	64	695	+36.258%
2026-05-20	217.9000	217.9000	217.9000	217.9000	-1.219%	12	695	+34.695%
2026-05-18	221.1000	221.1000	219.5500	220.5900	+4.224%	28	656	+33.052%
2026-05-15	211.6500	211.6500	211.6500	211.6500	+5.709%	1	656	+38.672%
2026-05-13	200.2200	200.2200	200.2200	200.2200	-5.597%	8	671	+46.589%
2026-05-12	212.0900	212.0900	212.0900	212.0900	+3.788%	1	671	+38.385%
2026-05-11	204.3500	204.3500	204.3500	204.3500	-2.342%	1	671	+43.626%
2026-05-08	209.2900	209.2900	209.2500	209.2500	-7.840%	33	679	+40.263%
2026-05-06	228.0000	228.0000	226.7500	227.0500	-4.460%	5	646	+29.267%
2026-04-30	244.2200	244.2200	236.8000	237.6500	+0.678%	13	641	+23.501%
2026-04-22	236.0500	236.0500	236.0500	236.0500	+1.105%	1	638	+24.338%
2026-04-20	232.7200	233.4700	232.7200	233.4700	+2.399%	2	638	+25.712%
2026-04-17	228.0000	228.0000	228.0000	228.0000	-15.556%	5	637	+28.728%
2026-04-08	265.3000	270.2000	265.3000	270.0000	+1.082%	3	642	+8.704%
2026-04-07	267.1100	267.1100	267.1100	267.1100	+8.913%	1	643	+9.880%
2026-03-31	247.1000	247.4700	245.2500	245.2500	-6.034%	20	644	+19.674%
2026-03-30	259.1800	261.0000	259.1800	261.0000	+3.860%	4	663	+12.452%
2026-03-27	251.3000	251.3000	251.3000	251.3000	+4.015%	2	667	+16.793%
2026-03-26	241.6000	241.6000	241.6000	241.6000	-0.740%	1	669	+21.482%
2026-03-23	241.3000	243.5500	239.8000	243.4000	-0.815%	55	670	+20.583%
2026-03-20	245.4000	245.4000	245.4000	245.4000	+5.322%	15	704	+19.601%
2026-03-17	233.0000	233.0000	233.0000	233.0000	-0.427%	1	719	+25.966%
2026-03-16	234.0000	234.0000	234.0000	234.0000	+2.663%	1	719	+25.427%
2026-03-11	228.2500	228.2500	227.9300	227.9300	-3.214%	15	718	+28.768%
2026-03-09	235.5000	235.5000	235.5000	235.5000	-1.691%	1	733	+24.628%
2026-03-03	239.5500	239.5500	239.5500	239.5500	+2.833%	1	734	+22.521%
2026-03-02	232.9500	232.9500	232.9500	232.9500	+0.757%	2	733	+25.993%
2026-02-26	225.6800	231.2000	225.5900	231.2000	+0.522%	3	733	+26.946%
2026-02-13	230.0000	230.0000	230.0000	230.0000	+5.471%	5	727	+27.609%
2026-02-11	218.0700	218.0700	218.0700	218.0700	-9.001%	1	727	+34.590%
2026-02-05	242.0000	242.0000	239.6400	239.6400	+4.555%	3	726	+22.475%
2026-02-03	227.0000	229.2500	227.0000	229.2000	+0.672%	13	729	+28.054%
2026-02-02	227.8800	227.8800	227.6700	227.6700	+1.747%	15	732	+28.915%
2026-01-30	223.7600	223.7600	223.7600	223.7600	-0.965%	10	722	+31.167%
2026-01-29	226.0000	226.0000	225.9400	225.9400	+1.890%	9	722	+29.902%
2026-01-27	221.5500	221.7500	221.5500	221.7500	+2.449%	6	711	+32.356%
2026-01-23	214.6000	216.4500	214.4000	216.4500	-5.377%	22	717	+35.597%
2026-01-20	225.7000	228.7500	225.7000	228.7500	+4.873%	13	696	+28.306%
2026-01-16	218.1200	218.1200	218.1200	218.1200	+0.655%	1	687	+34.559%
2026-01-13	217.3500	217.3500	216.7000	216.7000	+0.669%	2	681	+35.441%
2026-01-12	215.2600	215.2600	215.2600	215.2600	-4.376%	2	681	+36.347%
2026-01-02	225.1100	225.1100	225.1100	225.1100	+1.676%	2	683	+30.381%
2025-12-31	221.5600	221.5600	221.4000	221.4000	+1.467%	2	684	+32.565%
2025-12-30	218.1500	218.2000	218.1500	218.2000	+1.019%	2	684	+34.510%
2025-12-29	216.0000	216.0000	216.0000	216.0000	+3.117%	3	685	+35.880%
2025-12-26	209.5000	209.5000	209.4700	209.4700	+2.666%	2	685	+40.116%
2025-12-24	204.0300	204.0300	204.0300	204.0300	-1.435%	10	693	+43.851%
2025-12-23	207.0000	207.1500	207.0000	207.0000	+0.966%	3	693	+41.787%
2025-12-22	206.2500	206.2500	204.9500	205.0200	-6.469%	6	691	+43.157%
2025-12-17	213.7900	219.2000	213.7900	219.2000	+2.954%	2	690	+33.896%
2025-12-15	213.4500	213.7800	212.9100	212.9100	-6.207%	13	691	+37.852%
2025-12-11	227.0000	227.0000	227.0000	227.0000	+1.082%	1	679	+29.295%
2025-12-10	224.6000	224.6000	224.5700	224.5700	+0.700%	2	678	+30.694%
2025-12-09	227.0000	227.0000	223.0100	223.0100	-2.870%	7	679	+31.608%
2025-12-08	229.3500	229.6000	229.3500	229.6000	+3.071%	8	679	+27.831%
2025-12-05	222.7600	222.7600	222.7600	222.7600	-1.127%	1	679	+31.756%
2025-12-04	225.0000	225.3000	224.0000	225.3000	-0.420%	3	680	+30.271%
2025-12-03	227.2400	227.2400	226.2500	226.2500	-3.646%	2	680	+29.724%
2025-12-01	236.2500	236.2500	234.8100	234.8100	-2.790%	16	679	+24.995%
2025-11-26	241.5500	241.5500	241.5500	241.5500	-1.207%	9	695	+21.507%
2025-11-24	244.5000	244.5000	244.5000	244.5000	-5.262%	2	695	+20.041%
2025-11-18	254.8600	258.0800	254.6200	258.0800	+1.855%	41	695	+13.724%
2025-11-13	243.2600	253.3800	243.2600	253.3800	+7.675%	4	727	+15.834%
2025-11-11	237.4500	237.5500	235.2200	235.3200	+1.248%	39	728	+24.724%
2025-11-10	237.5900	238.0800	232.1100	232.4200	-4.484%	76	754	+26.280%
2025-11-07	242.3700	243.3300	242.3700	243.3300	+3.545%	6	751	+20.618%
2025-11-06	234.9400	235.0000	234.9400	235.0000	+3.388%	2	752	+24.894%
2025-11-05	227.5700	227.9600	226.1600	227.3000	-2.576%	76	754	+29.125%
2025-11-04	231.7000	233.4900	231.3000	233.3100	+4.567%	127	703	+25.798%
2025-11-03	225.0000	225.0000	220.9900	223.1200	-2.354%	56	727	+31.544%
2025-10-31	226.0000	228.5000	226.0000	228.5000	+2.660%	23	727	+28.446%
2025-10-29	224.0900	224.6000	222.1900	222.5800	+0.488%	66	708	+31.863%
2025-10-28	225.0500	225.0500	221.4000	221.5000	-2.277%	159	729	+32.506%
2025-10-27	223.6500	227.3400	223.0000	226.6600	-1.392%	61	646	+29.489%
2025-10-24	229.3800	229.8600	229.3800	229.8600	-0.148%	3	646	+27.686%
2025-10-23	240.6000	240.6000	228.5000	230.2000	-0.043%	63	644	+27.498%
2025-10-21	230.1200	230.3000	230.1000	230.3000	-0.518%	3	618	+27.442%
2025-10-20	233.0000	233.1200	231.5000	231.5000	-1.607%	73	617	+26.782%
2025-10-17	235.2800	235.2800	235.2800	235.2800	-1.598%	2	616	+24.745%
2025-10-16	235.6300	239.1000	234.2800	239.1000	+0.737%	26	618	+22.752%
2025-10-15	235.8600	237.3500	235.8600	237.3500	-2.897%	25	628	+23.657%
2025-10-14	243.5700	244.4300	243.4700	244.4300	+2.127%	30	608	+20.075%
2025-10-13	240.3500	240.3500	238.0400	239.3400	-2.330%	43	638	+22.629%
2025-10-10	234.9500	245.0500	234.5200	245.0500	+3.734%	12	626	+19.771%
2025-10-08	236.4500	236.7700	235.7900	236.2300	+2.295%	21	627	+24.243%
2025-10-07	230.3900	231.9200	230.3900	230.9300	+0.470%	56	638	+27.095%
2025-10-06	232.7300	233.4800	229.7400	229.8500	-4.634%	252	638	+27.692%
2025-10-03	241.0200	241.0200	241.0200	241.0200	+2.584%	1	614	+21.774%
2025-10-02	231.4800	234.9800	231.4400	234.9500	+3.593%	73	613	+24.920%
2025-10-01	230.8600	231.0100	226.8000	226.8000	-4.183%	67	610	+29.409%
2025-09-30	237.2500	237.2500	236.5000	236.7000	+0.745%	5	570	+23.997%
2025-09-29	234.9500	234.9500	234.9500	234.9500	-1.074%	2	569	+24.920%
2025-09-26	241.2500	241.2500	237.5000	237.5000	-1.403%	4	569	+23.579%
2025-09-25	238.7300	240.8800	238.7300	240.8800	+3.059%	90	567	+21.845%
2025-09-24	235.2800	237.9000	233.6000	233.7300	-1.872%	198	565	+25.572%
2025-09-23	237.2200	238.4500	236.3800	238.1900	-0.692%	96	467	+23.221%
2025-09-22	238.2600	239.8500	234.9900	239.8500	-1.377%	34	474	+22.368%
2025-09-19	242.6500	243.2000	242.1200	243.2000	-0.993%	8	465	+20.683%
2025-09-18	244.0400	245.6400	243.9300	245.6400	+1.374%	24	459	+19.484%
2025-09-17	248.7500	248.7500	242.2000	242.3100	-1.195%	4	466	+21.126%
2025-09-16	249.6000	249.6000	245.1200	245.2400	-2.729%	36	463	+19.679%
2025-09-15	246.4200	252.2400	244.6100	252.1200	-2.389%	174	453	+16.413%
2025-09-12	269.8900	269.8900	258.2300	258.2900	-5.075%	27	399	+13.632%
2025-09-11	279.2000	279.2000	272.1000	272.1000	-3.596%	55	382	+7.865%
2025-09-10	279.0800	282.2500	279.0800	282.2500	-0.718%	41	411	+3.986%
2025-09-08	283.1400	284.4300	283.1400	284.2900	+0.240%	3	370	+3.240%
2025-09-05	283.8200	285.4000	283.6100	283.6100	-1.661%	10	369	+3.487%
2025-09-04	288.4000	288.4000	288.4000	288.4000	+0.611%	5	365	+1.768%
2025-09-03	286.6500	286.6500	286.6500	286.6500	-1.856%	3	367	+2.390%
2025-08-29	292.0700	292.0700	292.0700	292.0700	+2.574%	5	364	+0.490%
2025-08-28	284.7400	284.7400	284.7400	284.7400	+1.234%	1	364	+3.076%
2025-08-27	281.9500	281.9600	280.9900	281.2700	-0.347%	152	364	+4.348%
2025-08-26	284.4800	284.6800	282.2500	282.2500	-2.315%	13	288	+3.986%
2025-08-25	288.9400	288.9400	288.9400	288.9400	-0.283%	1	287	+1.578%
2025-08-22	296.9500	297.0000	289.7600	289.7600	-3.381%	4	286	+1.291%
2025-08-21	299.9000	299.9000	299.9000	299.9000	+0.067%	6	282	-2.134%
2025-08-20	302.0500	302.0500	299.7000	299.7000	+1.552%	7	282	-2.069%
2025-08-19	295.3000	295.3000	295.1200	295.1200	+1.472%	17	275	-0.549%
2025-08-18	290.7000	290.8400	290.7000	290.8400	-1.125%	4	279	+0.915%
2025-08-15	291.0000	294.1500	291.0000	294.1500	+0.194%	27	281	-0.221%
2025-08-14	290.0000	293.9000	289.5000	293.5800	+1.708%	23	254	-0.027%
2025-08-12	289.8100	289.8100	288.4500	288.6500	+0.069%	11	261	+1.680%
2025-08-11	288.0500	288.4500	288.0500	288.4500	-1.968%	7	260	+1.751%
2025-08-08	294.2400	294.2400	294.2400	294.2400	-1.936%	2	253	-0.251%
2025-08-07	300.0500	300.0500	300.0500	300.0500	-0.183%	1	255	-2.183%
2025-08-06	300.5000	300.6500	300.5000	300.6000	-3.546%	20	254	-2.362%
2025-08-01	311.6500	311.6500	311.6500	311.6500	+2.991%	100	259	-5.824%
2025-07-30	300.0000	302.6000	300.0000	302.6000	+2.161%	30	159	-3.007%
2025-07-28	302.4100	302.4100	295.0000	296.2000	-2.453%	16	137	-0.912%
2025-07-25	306.6500	307.0000	302.9500	303.6500	-2.102%	67	131	-3.343%
2025-07-24	314.7600	314.7600	310.1700	310.1700	+3.036%	10	91	-5.374%
2025-07-22	300.0500	301.0300	300.0500	301.0300	+0.986%	11	84	-2.501%
2025-07-18	298.0900	298.0900	298.0900	298.0900	-3.374%	1	74	-1.540%
2025-07-11	309.7000	309.7000	308.5000	308.5000	-4.843%	3	73	-4.862%
2025-07-07	324.2000	324.2000	324.2000	324.2000	+4.919%	1	73	-9.469%
2025-07-03	309.0000	309.0000	309.0000	309.0000	-0.483%	1	71	-5.016%
2025-07-02	310.5000	310.5000	310.5000	310.5000	-2.414%	1	71	-5.475%
2025-07-01	320.0000	320.0000	318.1800	318.1800	+3.591%	2	71	-7.757%
2025-06-26	306.6900	307.1500	306.6900	307.1500	+0.081%	2	70	-4.444%
2025-06-25	308.2000	308.2000	306.9000	306.9000	+3.403%	3	69	-4.366%
2025-06-24	296.8000	296.8000	296.8000	296.8000	+0.665%	1	71	-1.112%
2025-06-23	294.2300	296.0000	294.2300	294.8400	-5.651%	7	70	-0.454%
2025-06-20	311.0300	312.5000	311.0300	312.5000	+0.608%	4	74	-6.080%
2025-06-18	310.6100	310.6100	310.6100	310.6100	+1.051%	3	69	-5.509%
2025-06-16	307.3800	307.3800	307.3800	307.3800	-1.345%	1	69	-4.516%
2025-06-12	311.5700	311.5700	311.5700	311.5700	+0.235%	1	69	-5.800%
2025-06-11	311.1700	311.1700	310.8400	310.8400	-0.045%	5	68	-5.578%
2025-06-10	311.0500	311.0500	310.9800	310.9800	-4.420%	2	63	-5.621%
2025-06-09	335.6500	335.6500	325.3600	325.3600	+0.197%	4	63	-9.792%
2025-06-06	330.3600	330.8700	324.7200	324.7200	-3.377%	8	63	-9.614%
2025-06-05	330.3800	337.8800	330.3800	336.0700	+14.994%	60	62	-12.667%
2025-06-03	292.2500	292.2500	292.2500	292.2500	-2.583%	1	28	+0.428%
2025-06-02	297.4000	300.0000	297.4000	300.0000	+3.473%	4	27	-2.167%
2025-05-30	289.9300	289.9300	289.9300	289.9300	+0.239%	4	24	+1.231%
2025-05-29	289.2400	289.2400	289.2400	289.2400	-0.348%	2	22	+1.473%
2025-05-28	290.2500	290.2500	290.2500	290.2500	-0.854%	2	20	+1.120%
2025-05-27	292.7500	292.7500	292.7500	292.7500	-1.976%	1	18	+0.256%
2025-05-22	298.6500	298.6500	298.6500	298.6500	-0.847%	10	19	-1.724%
2025-05-21	301.0000	301.2000	301.0000	301.2000	+1.074%	3	9	-2.556%
2025-05-20	298.0000	298.0000	298.0000	298.0000	-1.181%	1	6	-1.510%
2025-05-19	302.8800	302.8800	301.5600	301.5600	+0.186%	3	5	-2.673%
2025-05-15	300.2500	301.0000	300.2500	301.0000	0.000%	2	2	-2.492%