Dark

TSLA20271217P75
TSLA Dec 17 2027 75.00 Put (TSLA271217P00075000)
option OPRA

EOD

Jul 30, 2026

1.31-5.755%(-0.08)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.3100	1.3100	1.3100	1.3100	-5.755%	2	1,339	0.000%
2026-07-29	1.3900	1.3900	1.3900	1.3900	+6.107%	10	1,339	-5.755%
2026-07-27	1.3500	1.3500	1.3100	1.3100	+12.931%	2	1,329	0.000%
2026-07-23	1.2300	1.2300	1.0500	1.1600	+11.538%	9	1,329	+12.931%
2026-07-22	1.0400	1.0400	1.0400	1.0400	-5.455%	10	1,335	+25.962%
2026-07-20	1.1000	1.1000	1.1000	1.1000	-2.655%	80	1,335	+19.091%
2026-07-17	1.1300	1.1300	1.1300	1.1300	+3.670%	1	1,305	+15.929%
2026-07-16	1.0900	1.0900	1.0900	1.0900	-8.403%	1	1,304	+20.183%
2026-07-10	1.1900	1.1900	1.1900	1.1900	0.000%	1	1,304	+10.084%
2026-07-09	1.1900	1.2000	1.1900	1.1900	-2.459%	37	1,304	+10.084%
2026-07-08	1.2200	1.2400	1.1200	1.2200	+5.172%	39	1,323	+7.377%
2026-07-06	1.2200	1.2200	1.1400	1.1600	-14.074%	23	1,295	+12.931%
2026-07-02	1.2700	1.3500	1.2400	1.3500	+12.500%	54	1,298	-2.963%
2026-07-01	1.2200	1.2300	1.1600	1.2000	-5.512%	75	1,298	+9.167%
2026-06-30	1.2700	1.3100	1.0500	1.2700	-4.511%	33	1,267	+3.150%
2026-06-29	1.3300	1.3600	1.3000	1.3300	0.000%	20	1,271	-1.504%
2026-06-26	1.3500	1.3500	1.3200	1.3300	-10.135%	3	1,265	-1.504%
2026-06-25	1.4900	1.5000	1.4800	1.4800	+7.246%	6	1,263	-11.486%
2026-06-24	1.4700	1.4900	1.3800	1.3800	-0.719%	9	1,267	-5.072%
2026-06-23	1.4200	1.4200	1.3900	1.3900	+0.725%	25	1,264	-5.755%
2026-06-22	1.3800	1.3800	1.3200	1.3800	-4.828%	74	1,275	-5.072%
2026-06-18	1.5000	1.5000	1.3400	1.4500	-2.685%	173	1,405	-9.655%
2026-06-17	1.3600	1.4900	1.3600	1.4900	+8.759%	13	1,405	-12.081%
2026-06-16	1.3900	1.4200	1.3700	1.3700	-4.861%	53	1,405	-4.380%
2026-06-15	1.4400	1.4400	1.4400	1.4400	-19.553%	5	1,356	-9.028%
2026-06-10	1.7900	1.7900	1.7900	1.7900	+1.130%	1	1,356	-26.816%
2026-06-09	1.6900	1.7700	1.6900	1.7700	+1.143%	2	1,357	-25.989%
2026-06-05	1.6700	1.7500	1.6700	1.7500	+10.063%	2	1,357	-25.143%
2026-06-03	1.4800	1.5900	1.4800	1.5900	+4.605%	2	1,357	-17.610%
2026-06-02	1.5200	1.5200	1.5200	1.5200	-1.935%	1	1,358	-13.816%
2026-06-01	1.5500	1.5500	1.5500	1.5500	-3.727%	1	1,357	-15.484%
2026-05-11	1.6100	1.6100	1.6100	1.6100	+2.548%	10	1,357	-18.634%
2026-05-07	1.6200	1.6200	1.5700	1.5700	-11.299%	6	1,367	-16.561%
2026-05-04	1.7700	1.7700	1.7700	1.7700	-9.231%	2	1,365	-25.989%
2026-04-28	1.9500	1.9500	1.9500	1.9500	-3.465%	2	1,367	-32.821%
2026-04-24	2.0400	2.0400	2.0200	2.0200	-1.463%	3	1,367	-35.149%
2026-04-21	2.0500	2.0500	2.0500	2.0500	+3.535%	16	1,381	-36.098%
2026-04-17	1.9800	1.9800	1.9800	1.9800	-5.714%	1	1,381	-33.838%
2026-04-16	2.1300	2.1300	2.1000	2.1000	-4.110%	3	1,381	-37.619%
2026-04-15	2.1900	2.1900	2.1900	2.1900	-17.358%	4	1,379	-40.183%
2026-03-30	2.6500	2.6500	2.6500	2.6500	-3.285%	10	1,375	-50.566%
2026-03-27	2.7400	2.7400	2.7400	2.7400	+7.031%	1	1,375	-52.190%
2026-03-26	2.5600	2.5600	2.5600	2.5600	+0.787%	1	1,376	-48.828%
2026-03-20	2.5400	2.5400	2.5400	2.5400	+10.435%	5	1,375	-48.425%
2026-03-18	2.3000	2.3000	2.3000	2.3000	+1.770%	1	1,380	-43.043%
2026-02-20	2.3500	2.3700	2.2600	2.2600	-5.042%	8	1,380	-42.035%
2026-02-19	2.3800	2.3800	2.3800	2.3800	-2.459%	2	1,372	-44.958%
2026-02-18	2.4400	2.4400	2.4400	2.4400	+0.412%	10	1,370	-46.311%
2026-02-17	2.4200	2.6100	2.4200	2.4300	+1.674%	10	1,360	-46.091%
2026-02-10	2.3900	2.3900	2.3900	2.3900	-2.449%	2	1,354	-45.188%
2026-02-06	2.4400	2.4500	2.3800	2.4500	-9.926%	32	1,352	-46.531%
2026-02-05	2.7200	2.7200	2.7200	2.7200	+13.808%	1	1,331	-51.838%
2026-02-03	2.2700	2.4000	2.2700	2.3900	+0.420%	114	1,331	-45.188%
2026-02-02	2.3800	2.3800	2.3800	2.3800	-1.245%	5	1,327	-44.958%
2026-01-30	2.3700	2.4500	2.3300	2.4100	+0.417%	792	1,327	-45.643%
2026-01-29	2.4000	2.4000	2.4000	2.4000	+2.128%	1	1,352	-45.417%
2026-01-21	2.3700	2.3700	2.3500	2.3500	-6.746%	2	1,352	-44.255%
2026-01-15	2.5200	2.5200	2.5200	2.5200	-3.077%	7	1,350	-48.016%
2026-01-12	2.6600	2.6600	2.6000	2.6000	-10.035%	38	1,350	-49.615%
2026-01-07	2.8100	2.8900	2.8100	2.8900	-5.246%	4	1,383	-54.671%
2026-01-06	3.0500	3.0500	3.0500	3.0500	0.000%	1	1,383	-57.049%
2026-01-02	3.0500	3.0500	3.0500	3.0500	+1.329%	1	1,383	-57.049%
2025-12-30	3.1000	3.1000	3.0100	3.0100	-2.903%	7	1,383	-56.478%
2025-12-22	3.1000	3.1000	3.1000	3.1000	-4.025%	2	1,383	-57.742%
2025-12-18	3.2300	3.2300	3.2300	3.2300	-2.121%	1	1,383	-59.443%
2025-12-12	3.3000	3.3000	3.1500	3.3000	-1.786%	3	1,384	-60.303%
2025-12-09	3.3600	3.3600	3.3600	3.3600	+0.299%	5	1,383	-61.012%
2025-10-31	3.3500	3.3500	3.3500	3.3500	+9.836%	1	1,388	-60.896%
2025-10-27	3.1000	3.1000	3.0000	3.0500	-5.573%	17	1,383	-57.049%
2025-10-24	3.1200	3.2300	3.1200	3.2300	+4.194%	33	1,383	-59.443%
2025-10-23	3.1000	3.1000	3.1000	3.1000	-6.627%	5	1,383	-57.742%
2025-10-20	3.3200	3.3200	3.3200	3.3200	-3.768%	23	1,388	-60.542%
2025-10-13	3.4500	3.4500	3.4500	3.4500	-3.900%	2	1,365	-62.029%
2025-10-10	3.3000	3.5900	3.1600	3.5900	+5.588%	52	1,365	-63.510%
2025-10-03	3.4000	3.4000	3.4000	3.4000	+7.595%	1	1,411	-61.471%
2025-09-29	3.1500	3.1600	3.1500	3.1600	+0.317%	2	1,411	-58.544%
2025-09-23	3.1500	3.1500	3.1500	3.1500	+5.000%	5	1,412	-58.413%
2025-09-19	3.0000	3.0000	3.0000	3.0000	+0.671%	5	1,412	-56.333%
2025-09-17	3.1000	3.1000	2.9800	2.9800	-5.096%	36	1,409	-56.040%
2025-09-16	2.9600	3.1400	2.9600	3.1400	-4.848%	3	1,373	-58.280%
2025-09-12	3.2300	3.3000	3.2300	3.3000	-3.790%	3	1,371	-60.303%
2025-09-10	3.4300	3.4300	3.4300	3.4300	-1.153%	1	1,370	-61.808%
2025-09-09	3.5900	3.6000	3.4700	3.4700	-4.932%	7	1,370	-62.248%
2025-09-08	3.6500	3.6500	3.6500	3.6500	+3.693%	1	1,364	-64.110%
2025-09-04	3.6500	3.6500	3.5100	3.5200	-3.562%	502	1,364	-62.784%
2025-08-29	3.6500	3.6500	3.6500	3.6500	-1.351%	1	868	-64.110%
2025-08-27	3.7000	3.7000	3.7000	3.7000	0.000%	1	868	-64.595%
2025-08-26	3.6000	3.7000	3.6000	3.7000	0.000%	2	867	-64.595%
2025-08-25	3.6500	3.7500	3.6500	3.7000	-2.632%	6	867	-64.595%
2025-08-22	3.7800	3.8000	3.7800	3.8000	-2.564%	2	862	-65.526%
2025-08-21	3.9000	3.9000	3.9000	3.9000	+8.333%	5	860	-66.410%
2025-08-18	3.6500	3.7000	3.6000	3.6000	-3.485%	411	855	-63.611%
2025-08-15	3.6300	3.7500	3.6300	3.7300	+3.611%	4	466	-64.879%
2025-08-14	3.6700	3.6700	3.6000	3.6000	-3.226%	31	468	-63.611%
2025-08-13	3.7300	3.7300	3.7200	3.7200	-3.377%	2	438	-64.785%
2025-08-11	3.8500	3.8500	3.8500	3.8500	0.000%	2	437	-65.974%
2025-08-07	3.8000	3.8500	3.7500	3.8500	+1.316%	16	435	-65.974%
2025-08-06	3.9000	3.9000	3.8000	3.8000	-2.564%	10	447	-65.526%
2025-08-05	3.9000	3.9000	3.9000	3.9000	+0.515%	2	451	-66.410%
2025-08-04	3.8800	3.8800	3.8800	3.8800	-3.000%	2	449	-66.237%
2025-08-01	3.9000	4.0000	3.9000	4.0000	+6.667%	8	447	-67.250%
2025-07-31	3.7500	3.7500	3.7500	3.7500	+1.351%	6	445	-65.067%
2025-07-28	3.7000	3.7000	3.7000	3.7000	-2.632%	1	448	-64.595%
2025-07-25	3.8000	3.8000	3.8000	3.8000	-2.314%	8	449	-65.526%
2025-07-24	3.8500	3.8900	3.8500	3.8900	-1.768%	21	442	-66.324%
2025-07-23	3.9000	4.0000	3.9000	3.9600	-0.252%	9	433	-66.919%
2025-07-22	4.0300	4.1000	3.9700	3.9700	-1.244%	41	439	-67.003%
2025-07-18	4.0000	4.0200	3.9000	4.0200	-0.741%	51	432	-67.413%
2025-07-17	4.0500	4.0500	4.0500	4.0500	-1.220%	5	431	-67.654%
2025-07-16	4.1000	4.1000	4.1000	4.1000	-1.442%	1	436	-68.049%
2025-07-15	4.1500	4.1600	4.1500	4.1600	+4.000%	2	437	-68.510%
2025-07-11	4.0900	4.0900	4.0000	4.0000	0.000%	10	437	-67.250%
2025-07-10	4.0000	4.0000	4.0000	4.0000	-6.323%	1	437	-67.250%
2025-07-09	4.2700	4.2700	4.2700	4.2700	-0.698%	5	438	-69.321%
2025-07-08	4.3000	4.3000	4.3000	4.3000	-5.495%	3	438	-69.535%
2025-07-07	4.7000	4.7000	4.5500	4.5500	-2.151%	8	436	-71.209%
2025-07-02	4.6500	4.6500	4.6500	4.6500	-2.720%	10	436	-71.828%
2025-07-01	5.0500	5.0500	4.7800	4.7800	-0.417%	32	446	-72.594%
2025-06-30	4.8000	4.8000	4.8000	4.8000	-0.415%	2	415	-72.708%
2025-06-27	4.9500	4.9500	4.8200	4.8200	-0.207%	3	413	-72.822%
2025-06-26	4.8300	4.8300	4.8300	4.8300	-1.429%	10	411	-72.878%
2025-06-24	4.9500	5.0000	4.9000	4.9000	-2.390%	32	411	-73.265%
2025-06-23	5.1000	5.1000	5.0200	5.0200	-6.168%	5	398	-73.904%
2025-06-20	5.3500	5.3500	5.3500	5.3500	-7.759%	2	394	-75.514%
2025-06-13	5.8000	5.8000	5.8000	5.8000	+1.754%	2	393	-77.414%
2025-06-10	5.9500	5.9500	5.6900	5.7000	+5.360%	4	393	-77.018%
2025-06-04	5.4000	5.4100	5.4000	5.4100	+6.078%	2	389	-75.786%
2025-06-03	5.1000	5.1500	5.0000	5.1000	-4.135%	17	389	-74.314%
2025-06-02	5.3000	5.3500	5.3000	5.3200	-0.561%	3	377	-75.376%
2025-05-30	5.3000	5.3500	5.2000	5.3500	+0.943%	208	376	-75.514%
2025-05-29	5.2000	5.3000	5.2000	5.3000	-0.935%	4	273	-75.283%
2025-05-28	5.3500	5.3500	5.3000	5.3500	+1.326%	29	270	-75.514%
2025-05-27	5.4000	5.4000	5.2400	5.2800	-4.000%	5	257	-75.189%
2025-05-23	5.4200	5.5000	5.4200	5.5000	+0.182%	42	238	-76.182%
2025-05-22	5.6000	5.6000	5.4900	5.4900	-3.684%	16	238	-76.138%
2025-05-21	5.3500	5.7000	5.3500	5.7000	+3.636%	18	237	-77.018%
2025-05-20	5.5000	5.5000	5.5000	5.5000	-0.901%	3	219	-76.182%
2025-05-19	5.5500	5.5500	5.5500	5.5500	-0.893%	1	216	-76.396%
2025-05-15	5.5600	5.6000	5.5600	5.6000	+1.818%	51	216	-76.607%
2025-05-14	5.2800	5.6500	5.2800	5.5000	-1.786%	7	212	-76.182%
2025-05-13	5.5500	5.6000	5.5000	5.6000	-5.085%	6	205	-76.607%
2025-05-12	5.9000	5.9000	5.9000	5.9000	-7.813%	1	199	-77.797%
2025-05-09	6.5000	6.5000	6.4000	6.4000	-0.775%	8	198	-79.531%
2025-05-08	6.5800	6.5800	6.4500	6.4500	-5.977%	5	197	-79.690%
2025-05-07	6.8900	6.8900	6.8600	6.8600	0.000%	5	193	-80.904%
2025-05-02	6.8500	6.8600	6.8500	6.8600	-1.719%	6	193	-80.904%
2025-05-01	6.9900	6.9900	6.9800	6.9800	-2.378%	3	193	-81.232%
2025-04-29	7.3000	7.3000	7.1500	7.1500	-0.556%	2	192	-81.678%
2025-04-25	7.4100	7.4100	7.1900	7.1900	-9.787%	4	192	-81.780%
2025-04-24	8.1500	8.1500	7.9600	7.9700	-3.976%	53	192	-83.563%
2025-04-23	8.3800	8.4000	8.1000	8.3000	-10.270%	15	153	-84.217%
2025-04-22	9.2500	9.2500	9.2500	9.2500	-4.639%	1	145	-85.838%
2025-04-21	9.8200	9.9000	9.7000	9.7000	+4.865%	103	145	-86.495%
2025-04-17	9.2500	9.2500	9.2500	9.2500	-3.646%	1	153	-85.838%
2025-04-16	9.3500	9.6000	9.2500	9.6000	+8.475%	104	153	-86.354%
2025-04-15	8.9300	8.9300	8.8000	8.8500	0.000%	12	58	-85.198%
2025-04-14	8.8500	8.8500	8.8500	8.8500	-6.547%	1	49	-85.198%
2025-04-11	9.7500	9.7500	9.4700	9.4700	+5.810%	72	48	-86.167%
2025-04-09	11.4500	11.4500	8.9500	8.9500	-15.883%	7	12	-85.363%
2025-04-08	9.9500	10.6400	9.6200	10.6400	+4.828%	3	13	-87.688%
2025-04-07	11.9100	11.9100	10.1500	10.1500	+2.010%	9	11	-87.094%
2025-04-04	9.6100	9.9500	9.6100	9.9500	0.000%	4	2	-86.834%