Dark

TSLA20271217P70
TSLA Dec 17 2027 70.00 Put (TSLA271217P00070000)
option OPRA

EOD

Jul 28, 2026

1.15-0.862%(-0.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	1.1500	1.1500	1.1500	1.1500	-0.862%	1	206	0.000%
2026-07-27	1.1600	1.1600	1.1600	1.1600	+0.870%	1	207	-0.862%
2026-07-24	1.0500	1.1500	1.0500	1.1500	+7.477%	11	206	0.000%
2026-07-23	1.0800	1.0800	1.0000	1.0700	+8.081%	3	207	+7.477%
2026-07-20	0.9900	0.9900	0.9900	0.9900	-5.714%	1	206	+16.162%
2026-07-13	1.0500	1.0500	1.0500	1.0500	+1.942%	7	206	+9.524%
2026-07-08	1.0100	1.0600	1.0100	1.0300	-0.962%	22	208	+11.650%
2026-07-07	1.0800	1.1000	1.0100	1.0400	+6.122%	34	210	+10.577%
2026-07-06	0.9800	1.0000	0.9800	0.9800	-12.500%	16	209	+17.347%
2026-07-02	1.0100	1.1200	1.0100	1.1200	+2.752%	32	232	+2.679%
2026-07-01	1.0700	1.1000	1.0700	1.0900	-1.802%	31	232	+5.505%
2026-06-29	1.1300	1.1300	1.1100	1.1100	-7.500%	4	201	+3.604%
2026-06-26	1.0900	1.2000	1.0900	1.2000	-2.439%	9	205	-4.167%
2026-06-25	1.2300	1.2700	1.2200	1.2300	-2.381%	13	204	-6.504%
2026-06-24	1.2100	1.3100	1.2100	1.2600	-0.787%	9	209	-8.730%
2026-06-23	1.2800	1.2800	1.2700	1.2700	-8.633%	3	206	-9.449%
2026-06-12	1.3800	1.3900	1.3800	1.3900	-23.626%	7	206	-17.266%
2026-06-10	1.8200	1.8200	1.8200	1.8200	+22.148%	1	206	-36.813%
2026-06-09	1.4900	1.4900	1.4900	1.4900	+6.429%	3	206	-22.819%
2026-06-04	1.4000	1.4000	1.4000	1.4000	+3.704%	1	209	-17.857%
2026-06-01	1.3500	1.3500	1.3500	1.3500	-8.163%	1	209	-14.815%
2026-05-22	1.4700	1.4700	1.4700	1.4700	-39.506%	1	208	-21.769%
2026-04-02	2.4300	2.4300	2.4300	2.4300	+16.827%	2	207	-52.675%
2026-02-20	2.0800	2.0800	2.0800	2.0800	-3.256%	1	207	-44.712%
2026-02-12	2.1500	2.1500	2.1500	2.1500	-6.522%	1	208	-46.512%
2026-01-15	2.3000	2.3000	2.3000	2.3000	-14.498%	1	207	-50.000%
2026-01-05	2.6900	2.6900	2.6900	2.6900	-2.182%	2	208	-57.249%
2026-01-02	2.7300	2.7500	2.7100	2.7500	+9.562%	20	208	-58.182%
2025-12-26	2.6000	2.6500	2.5100	2.5100	-5.283%	17	228	-54.183%
2025-12-24	2.6500	2.6900	2.5800	2.6500	-6.028%	8	228	-56.604%
2025-12-19	2.8600	2.8600	2.8100	2.8200	-6.000%	24	228	-59.220%
2025-12-18	3.0000	3.0000	3.0000	3.0000	+0.671%	1	250	-61.667%
2025-12-16	2.9800	2.9800	2.9800	2.9800	+3.472%	1	250	-61.409%
2025-12-15	2.8800	2.8800	2.8800	2.8800	-0.690%	1	249	-60.069%
2025-12-10	2.9000	2.9000	2.9000	2.9000	-4.918%	1	248	-60.345%
2025-12-03	3.1000	3.1000	3.0500	3.0500	-11.594%	2	249	-62.295%
2025-11-25	3.4500	3.4500	3.4500	3.4500	0.000%	1	251	-66.667%
2025-11-24	3.3500	3.4500	3.3500	3.4500	+4.545%	22	251	-66.667%
2025-11-13	3.3000	3.3000	3.3000	3.3000	+4.101%	1	250	-65.152%
2025-11-04	3.1700	3.1700	3.1700	3.1700	+2.258%	1	251	-63.722%
2025-11-03	3.1000	3.1000	3.1000	3.1000	+4.027%	1	251	-62.903%
2025-10-30	2.9800	2.9800	2.9800	2.9800	+7.194%	1	251	-61.409%
2025-10-24	2.7800	2.7800	2.7800	2.7800	0.000%	23	251	-58.633%
2025-10-23	2.8700	2.9300	2.7600	2.7800	-7.023%	124	228	-58.633%
2025-10-20	2.9900	2.9900	2.9900	2.9900	-6.270%	18	217	-61.538%
2025-10-13	3.1000	3.1900	3.1000	3.1900	+1.270%	10	235	-63.950%
2025-10-10	3.1500	3.1500	3.1500	3.1500	+19.772%	28	244	-63.492%
2025-09-22	2.6300	2.6300	2.6300	2.6300	-4.364%	2	226	-56.274%
2025-09-19	2.7500	2.7500	2.7500	2.7500	-0.722%	1	228	-58.182%
2025-09-16	2.7700	2.7700	2.7700	2.7700	-3.484%	1	227	-58.484%
2025-09-12	2.8700	2.8700	2.8700	2.8700	-5.902%	1	228	-59.930%
2025-09-11	3.0500	3.0500	3.0500	3.0500	-8.955%	5	228	-62.295%
2025-08-29	3.3500	3.3500	3.3500	3.3500	+1.515%	1	229	-65.672%
2025-08-25	3.2800	3.3000	3.2800	3.3000	-1.198%	2	229	-65.152%
2025-08-22	3.3400	3.3400	3.3400	3.3400	-3.188%	5	230	-65.569%
2025-08-21	3.4500	3.4500	3.4500	3.4500	+0.877%	5	225	-66.667%
2025-08-20	3.4200	3.4200	3.4200	3.4200	+3.951%	1	225	-66.374%
2025-08-13	3.2800	3.2900	3.2800	3.2900	-2.663%	2	225	-65.046%
2025-08-08	3.3000	3.3800	3.3000	3.3800	+0.896%	6	225	-65.976%
2025-08-07	3.3500	3.3500	3.3500	3.3500	-2.899%	1	224	-65.672%
2025-08-06	3.4200	3.4500	3.4200	3.4500	-1.429%	2	224	-66.667%
2025-08-05	3.5000	3.5000	3.5000	3.5000	0.000%	4	224	-67.143%
2025-08-04	3.4500	3.5000	3.4500	3.5000	+1.449%	2	225	-67.143%
2025-08-01	3.6500	3.6500	3.4500	3.4500	+1.471%	2	227	-66.667%
2025-07-31	3.3000	3.4000	3.2500	3.4000	+1.493%	14	227	-66.176%
2025-07-30	3.3500	3.3500	3.3500	3.3500	+1.515%	2	228	-65.672%
2025-07-28	3.3500	3.3500	3.3000	3.3000	-2.077%	11	229	-65.152%
2025-07-25	3.3300	3.3700	3.3300	3.3700	-2.319%	20	219	-65.875%
2025-07-23	3.4500	3.5000	3.4500	3.4500	-4.167%	3	229	-66.667%
2025-07-21	3.5900	3.6000	3.5800	3.6000	+0.279%	11	229	-68.056%
2025-07-18	3.5900	3.5900	3.5900	3.5900	-0.278%	1	223	-67.967%
2025-07-17	3.6000	3.6000	3.6000	3.6000	0.000%	1	222	-68.056%
2025-07-16	3.6000	3.6000	3.6000	3.6000	-1.907%	2	221	-68.056%
2025-07-15	3.6700	3.6700	3.6700	3.6700	+1.944%	1	223	-68.665%
2025-07-14	3.6000	3.6200	3.6000	3.6000	+1.408%	3	223	-68.056%
2025-07-11	3.5900	3.6000	3.5500	3.5500	-0.838%	12	221	-67.606%
2025-07-10	3.5800	3.5800	3.5800	3.5800	-9.367%	1	214	-67.877%
2025-07-07	4.2500	4.2500	3.9500	3.9500	-3.659%	2	213	-70.886%
2025-07-03	4.1000	4.1000	4.1000	4.1000	-6.818%	10	218	-71.951%
2025-07-01	4.4000	4.4000	4.4000	4.4000	+3.529%	1	218	-73.864%
2025-06-27	4.2500	4.2500	4.2500	4.2500	0.000%	10	217	-72.941%
2025-06-26	4.4000	4.4000	4.2500	4.2500	-4.494%	3	217	-72.941%
2025-06-25	4.5000	4.5000	4.4500	4.4500	-0.447%	31	219	-74.157%
2025-06-23	4.5500	4.5500	4.4700	4.4700	-8.776%	6	191	-74.273%
2025-06-18	4.9000	4.9000	4.9000	4.9000	-2.584%	1	195	-76.531%
2025-06-17	4.9500	5.0300	4.9500	5.0300	+3.711%	6	195	-77.137%
2025-06-16	4.9500	4.9500	4.8500	4.8500	-3.960%	2	190	-76.289%
2025-06-12	5.0500	5.0500	5.0500	5.0500	+1.000%	2	189	-77.228%
2025-06-11	5.0000	5.0000	5.0000	5.0000	-7.407%	4	189	-77.000%
2025-06-09	5.8000	5.8000	5.3500	5.4000	0.000%	3	185	-78.704%
2025-06-06	5.4000	5.4000	5.4000	5.4000	-4.594%	2	183	-78.704%
2025-06-05	4.9300	5.6600	4.9300	5.6600	+20.170%	23	182	-79.682%
2025-06-04	4.7100	4.7100	4.7100	4.7100	+3.974%	1	170	-75.584%
2025-06-03	4.6000	4.6000	4.5300	4.5300	-4.632%	2	170	-74.614%
2025-06-02	4.9500	4.9500	4.7500	4.7500	+1.496%	3	168	-75.789%
2025-05-27	4.6800	4.6800	4.6800	4.6800	-2.500%	10	167	-75.427%
2025-05-21	4.9000	4.9000	4.8000	4.8000	0.000%	29	177	-76.042%
2025-05-20	4.8000	4.8000	4.8000	4.8000	-2.041%	4	152	-76.042%
2025-05-19	4.9000	4.9000	4.9000	4.9000	-2.000%	14	152	-76.531%
2025-05-14	5.0400	5.1100	4.9900	5.0000	0.000%	42	138	-77.000%
2025-05-13	5.0500	5.1000	5.0000	5.0000	-3.846%	10	96	-77.000%
2025-05-12	5.2500	5.3500	5.2000	5.2000	-20.611%	9	89	-77.885%
2025-04-28	6.3500	6.5500	6.3500	6.5500	+0.769%	3	84	-82.443%
2025-04-25	6.7500	6.7500	6.5000	6.5000	-20.245%	34	86	-82.308%
2025-04-22	7.9500	8.1500	7.9000	8.1500	-6.857%	7	89	-85.890%
2025-04-21	8.6000	8.7500	8.5500	8.7500	+4.167%	7	85	-86.857%
2025-04-17	8.4000	8.4000	8.4000	8.4000	+5.660%	1	81	-86.310%
2025-04-15	7.8500	7.9500	7.8000	7.9500	-7.343%	4	81	-85.535%
2025-04-11	8.5800	8.5800	8.5800	8.5800	-16.699%	24	78	-86.597%
2025-04-09	9.9600	10.3000	9.9600	10.3000	+14.444%	22	66	-88.835%
2025-04-08	8.8000	9.0000	8.5000	9.0000	-11.243%	4	44	-87.222%
2025-04-07	9.9900	10.6000	9.9900	10.1400	+16.552%	42	44	-88.659%
2025-04-04	8.7000	8.7000	8.7000	8.7000	+15.846%	2	2	-86.782%
2025-04-03	7.5100	7.5100	7.5100	7.5100	0.000%	1	1	-84.687%