Dark

TSLA20271217P80
TSLA Dec 17 2027 80.00 Put (TSLA271217P00080000)
option OPRA

EOD

Jul 31, 2026

1.47-4.545%(-0.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	1.4700	1.4700	1.4700	1.4700	-4.545%	1	311	0.000%
2026-07-28	1.5400	1.5400	1.5400	1.5400	+2.667%	1	310	-4.545%
2026-07-27	1.5000	1.5000	1.5000	1.5000	+4.895%	1	309	-2.000%
2026-07-24	1.4300	1.4300	1.4300	1.4300	+2.143%	10	308	+2.797%
2026-07-23	1.3800	1.4000	1.3800	1.4000	+13.821%	2	304	+5.000%
2026-07-21	1.2500	1.2500	1.2300	1.2300	-9.559%	7	302	+19.512%
2026-07-17	1.3600	1.3600	1.3600	1.3600	+6.250%	1	302	+8.088%
2026-07-16	1.2800	1.2800	1.2800	1.2800	+2.400%	1	302	+14.844%
2026-07-15	1.2500	1.2500	1.2500	1.2500	-6.716%	1	301	+17.600%
2026-07-13	1.3400	1.3600	1.3400	1.3400	+1.515%	10	301	+9.701%
2026-07-10	1.3200	1.3500	1.3200	1.3200	-8.333%	10	307	+11.364%
2026-07-09	1.4400	1.4500	1.4400	1.4400	+2.857%	37	299	+2.083%
2026-07-08	1.3200	1.4000	1.3100	1.4000	+4.478%	40	306	+5.000%
2026-07-07	1.3300	1.3400	1.3200	1.3400	-2.190%	14	289	+9.701%
2026-07-06	1.4800	1.4800	1.3600	1.3700	-6.803%	37	299	+7.299%
2026-07-02	1.3800	1.4700	1.3800	1.4700	+2.083%	23	283	0.000%
2026-07-01	1.4700	1.4800	1.4300	1.4400	+4.348%	14	283	+2.083%
2026-06-30	1.5300	1.5300	1.3000	1.3800	-4.167%	32	294	+6.522%
2026-06-29	1.5200	1.5200	1.4100	1.4400	-12.727%	18	299	+2.083%
2026-06-23	1.6800	1.6800	1.6400	1.6500	+10.000%	23	283	-10.909%
2026-06-22	1.4900	1.5700	1.4700	1.5000	-7.975%	24	299	-2.000%
2026-06-15	1.6500	1.6500	1.6200	1.6300	-14.211%	5	284	-9.816%
2026-06-12	1.9000	1.9000	1.9000	1.9000	+2.703%	1	284	-22.632%
2026-06-01	1.8500	1.8500	1.8500	1.8500	+2.210%	1	284	-20.541%
2026-05-29	1.8100	1.8100	1.8100	1.8100	+13.836%	1	284	-18.785%
2026-05-27	1.5900	1.5900	1.5900	1.5900	-18.462%	1	283	-7.547%
2026-05-18	1.9500	1.9500	1.9500	1.9500	+2.632%	7	284	-24.615%
2026-05-13	1.9000	1.9000	1.9000	1.9000	-2.564%	4	284	-22.632%
2026-05-11	1.9500	1.9500	1.9500	1.9500	+14.706%	1	284	-24.615%
2026-05-07	1.7000	1.7000	1.7000	1.7000	-15.842%	2	281	-13.529%
2026-04-30	2.0200	2.0200	2.0200	2.0200	-6.047%	1	282	-27.228%
2026-04-29	2.2000	2.2000	2.1500	2.1500	-5.286%	2	281	-31.628%
2026-04-20	2.3400	2.3400	2.2700	2.2700	+3.182%	3	281	-35.242%
2026-04-17	2.2500	2.2500	2.2000	2.2000	-7.173%	13	281	-33.182%
2026-04-15	2.3400	2.3700	2.3400	2.3700	-13.818%	2	278	-37.975%
2026-04-10	2.7500	2.7500	2.7500	2.7500	-9.836%	1	278	-46.545%
2026-03-30	3.0500	3.0500	3.0500	3.0500	-0.974%	1	277	-51.803%
2026-03-27	3.0800	3.0800	3.0800	3.0800	+10.000%	3	276	-52.273%
2026-03-24	2.8000	2.8000	2.8000	2.8000	0.000%	1	276	-47.500%
2026-03-20	2.8000	2.8000	2.8000	2.8000	+2.941%	1	275	-47.500%
2026-03-19	2.7200	2.7200	2.7200	2.7200	-6.529%	1	274	-45.956%
2026-03-09	2.9100	2.9100	2.9100	2.9100	+7.778%	1	274	-49.485%
2026-02-27	2.7000	2.7000	2.7000	2.7000	+1.887%	1	275	-45.556%
2026-02-24	2.6500	2.6500	2.6500	2.6500	+1.923%	1	275	-44.528%
2026-02-20	2.6200	2.6200	2.6000	2.6000	-8.772%	9	275	-43.462%
2026-02-17	2.8500	2.8500	2.8500	2.8500	+5.556%	1	270	-48.421%
2026-02-06	2.6600	2.7000	2.6600	2.7000	-1.460%	2	269	-45.556%
2026-01-26	2.7400	2.7400	2.7400	2.7400	+1.481%	1	270	-46.350%
2026-01-20	2.7000	2.7000	2.7000	2.7000	-10.000%	3	270	-45.556%
2026-01-12	3.0000	3.0000	3.0000	3.0000	-3.226%	35	267	-51.000%
2026-01-09	3.1000	3.1000	3.1000	3.1000	-10.145%	2	302	-52.581%
2026-01-06	3.4500	3.4500	3.4500	3.4500	-4.167%	2	304	-57.391%
2025-12-18	3.6000	3.6000	3.6000	3.6000	-2.703%	1	304	-59.167%
2025-12-17	3.7000	3.7000	3.7000	3.7000	-2.632%	1	304	-60.270%
2025-12-08	3.8000	3.8000	3.8000	3.8000	-2.564%	1	304	-61.316%
2025-12-03	3.9000	3.9000	3.9000	3.9000	-1.266%	5	305	-62.308%
2025-12-02	3.9500	3.9500	3.9500	3.9500	-1.250%	1	310	-62.785%
2025-12-01	4.0200	4.0200	4.0000	4.0000	-2.439%	6	311	-63.250%
2025-11-26	4.2000	4.2000	4.1000	4.1000	-3.073%	6	312	-64.146%
2025-11-24	4.2300	4.2300	4.2300	4.2300	-1.399%	1	312	-65.248%
2025-11-20	4.3500	4.3500	4.2800	4.2900	+2.143%	40	312	-65.734%
2025-11-19	4.2000	4.2000	4.2000	4.2000	-1.176%	1	337	-65.000%
2025-11-17	4.1500	4.3200	4.1500	4.2500	+6.250%	43	336	-65.412%
2025-11-13	4.1000	4.1000	4.0000	4.0000	-6.977%	7	305	-63.250%
2025-11-06	4.3000	4.3000	4.3000	4.3000	+14.667%	1	311	-65.814%
2025-10-30	3.7500	3.7500	3.7500	3.7500	+8.696%	10	311	-60.800%
2025-10-27	3.4500	3.4500	3.4500	3.4500	-4.167%	5	316	-57.391%
2025-10-24	3.5000	3.6500	3.5000	3.6000	+2.857%	50	316	-59.167%
2025-10-23	3.5000	3.5000	3.5000	3.5000	-4.110%	34	314	-58.000%
2025-10-22	3.7500	3.8500	3.6500	3.6500	-1.351%	157	299	-59.726%
2025-10-20	3.7200	3.7500	3.6500	3.7000	-2.632%	42	334	-60.270%
2025-10-17	3.8000	3.8000	3.8000	3.8000	-3.797%	1	357	-61.316%
2025-10-16	3.8500	4.0000	3.8000	3.9500	+2.597%	135	356	-62.785%
2025-10-15	3.9000	3.9200	3.8500	3.8500	0.000%	178	383	-61.818%
2025-10-14	3.9500	4.0000	3.8000	3.8500	+1.316%	89	292	-61.818%
2025-10-10	3.8000	3.8000	3.8000	3.8000	+2.703%	23	279	-61.316%
2025-10-03	3.7000	3.7000	3.7000	3.7000	+2.778%	1	256	-60.270%
2025-09-25	3.6000	3.6000	3.6000	3.6000	+12.500%	2	256	-59.167%
2025-09-22	3.2000	3.2000	3.2000	3.2000	-3.030%	1	256	-54.063%
2025-09-18	3.4500	3.4500	3.3000	3.3000	-3.226%	2	256	-55.455%
2025-09-17	3.3500	3.4100	3.3500	3.4100	-1.159%	29	255	-56.891%
2025-09-16	3.4500	3.4500	3.4500	3.4500	+0.583%	1	283	-57.391%
2025-09-15	3.5000	3.5000	3.4200	3.4300	-4.722%	30	283	-57.143%
2025-09-12	3.6000	3.6000	3.6000	3.6000	-4.000%	6	255	-59.167%
2025-09-11	3.8000	3.8000	3.7500	3.7500	-3.351%	2	255	-60.800%
2025-09-10	3.8800	3.8800	3.8800	3.8800	-1.020%	1	254	-62.113%
2025-09-09	3.9100	3.9200	3.9100	3.9200	-3.210%	2	254	-62.500%
2025-09-08	4.0500	4.0500	4.0500	4.0500	+1.250%	2	255	-63.704%
2025-09-05	4.0000	4.0000	4.0000	4.0000	0.000%	3	255	-63.250%
2025-09-04	4.0000	4.0000	4.0000	4.0000	-3.614%	15	258	-63.250%
2025-08-29	4.1500	4.1500	4.1500	4.1500	+2.469%	2	242	-64.578%
2025-08-28	4.0700	4.0700	4.0500	4.0500	-2.410%	4	242	-63.704%
2025-08-26	4.1500	4.1500	4.1500	4.1500	+0.484%	1	241	-64.578%
2025-08-25	4.1300	4.1300	4.1300	4.1300	-1.667%	1	242	-64.407%
2025-08-15	4.0800	4.2000	4.0800	4.2000	-1.176%	2	241	-65.000%
2025-08-12	4.2100	4.2500	4.2100	4.2500	-1.163%	8	242	-65.412%
2025-08-11	4.3000	4.3000	4.2800	4.3000	-1.149%	4	249	-65.814%
2025-08-08	4.2500	4.3500	4.2000	4.3500	0.000%	12	251	-66.207%
2025-08-07	4.2500	4.3500	4.2500	4.3500	-3.333%	5	254	-66.207%
2025-08-05	4.5000	4.5000	4.5000	4.5000	-1.099%	1	255	-67.333%
2025-08-01	4.5600	4.5600	4.5500	4.5500	+6.061%	2	256	-67.692%
2025-07-31	4.2900	4.2900	4.2900	4.2900	+0.941%	1	255	-65.734%
2025-07-30	4.2500	4.2500	4.2500	4.2500	0.000%	21	254	-65.412%
2025-07-29	4.1500	4.2500	4.1500	4.2500	-0.468%	2	233	-65.412%
2025-07-25	4.2800	4.2800	4.2700	4.2700	-1.613%	6	232	-65.574%
2025-07-23	4.3500	4.4500	4.3400	4.3400	-3.556%	8	227	-66.129%
2025-07-22	4.5000	4.5000	4.5000	4.5000	-0.662%	2	227	-67.333%
2025-07-21	4.5500	4.5500	4.5300	4.5300	-0.220%	2	227	-67.550%
2025-07-18	4.4500	4.5400	4.4500	4.5400	-0.873%	4	227	-67.621%
2025-07-17	4.5800	4.5800	4.5800	4.5800	-1.505%	1	227	-67.904%
2025-07-16	4.6500	4.6500	4.6500	4.6500	+3.333%	20	227	-68.387%
2025-07-10	4.6000	4.6000	4.5000	4.5000	-3.226%	3	247	-67.333%
2025-07-09	4.7500	4.7500	4.6500	4.6500	-8.284%	2	248	-68.387%
2025-07-07	5.4000	5.4000	5.0700	5.0700	-4.340%	4	249	-71.006%
2025-07-02	5.3400	5.3400	5.3000	5.3000	-2.752%	3	247	-72.264%
2025-07-01	5.4300	5.4500	5.4300	5.4500	+0.926%	3	249	-73.028%
2025-06-27	5.4000	5.4000	5.4000	5.4000	-2.703%	2	247	-72.778%
2025-06-26	5.5500	5.5500	5.5500	5.5500	-0.893%	2	247	-73.514%
2025-06-25	5.6000	5.6000	5.6000	5.6000	-0.356%	2	249	-73.750%
2025-06-24	5.6800	5.6800	5.6200	5.6200	+0.178%	11	247	-73.843%
2025-06-23	5.8000	5.8000	5.6100	5.6100	-8.780%	56	257	-73.797%
2025-06-20	6.1500	6.1500	6.1500	6.1500	+0.326%	2	300	-76.098%
2025-06-18	6.1300	6.1300	6.1300	6.1300	-2.698%	5	299	-76.020%
2025-06-17	6.1800	6.3000	6.1800	6.3000	+1.613%	2	299	-76.667%
2025-06-16	6.2000	6.2000	6.2000	6.2000	-4.321%	7	300	-76.290%
2025-06-11	6.4800	6.4800	6.4800	6.4800	-5.401%	1	300	-77.315%
2025-06-09	6.8500	6.8500	6.8500	6.8500	0.000%	1	300	-78.540%
2025-06-06	6.9500	6.9500	6.8000	6.8500	-7.432%	46	300	-78.540%
2025-06-05	6.2500	8.0000	6.2000	7.4000	+23.333%	57	291	-80.135%
2025-06-04	6.0000	6.0500	6.0000	6.0000	+2.564%	3	243	-75.500%
2025-06-03	5.7800	5.8500	5.7500	5.8500	-2.500%	5	243	-74.872%
2025-05-30	5.8000	6.0000	5.8000	6.0000	+0.840%	42	240	-75.500%
2025-05-29	5.8500	5.9500	5.8500	5.9500	0.000%	10	233	-75.294%
2025-05-28	5.9200	6.0000	5.9200	5.9500	+0.847%	5	223	-75.294%
2025-05-27	5.9500	6.0000	5.8500	5.9000	-3.279%	93	219	-75.085%
2025-05-23	6.1500	6.1500	6.1000	6.1000	-0.813%	12	134	-75.902%
2025-05-22	6.2500	6.2500	6.1500	6.1500	+1.653%	2	134	-76.098%
2025-05-21	6.0600	6.0600	6.0000	6.0500	-0.820%	3	133	-75.702%
2025-05-20	6.1000	6.1000	6.1000	6.1000	-3.175%	13	130	-75.902%
2025-05-19	6.3000	6.3000	6.3000	6.3000	+1.286%	1	124	-76.667%
2025-05-16	6.2200	6.2200	6.2200	6.2200	-2.813%	2	124	-76.367%
2025-05-13	6.4000	6.4000	6.4000	6.4000	-3.030%	3	123	-77.031%
2025-05-12	6.6500	6.6500	6.6000	6.6000	-14.286%	7	122	-77.727%
2025-05-07	7.7000	7.7000	7.7000	7.7000	-1.911%	6	126	-80.909%
2025-05-06	7.8500	7.8500	7.8500	7.8500	+1.290%	1	126	-81.274%
2025-05-05	7.9500	7.9500	7.7500	7.7500	-1.899%	9	126	-81.032%
2025-05-02	8.0000	8.0000	7.9000	7.9000	-1.250%	4	120	-81.392%
2025-04-29	8.0800	8.0800	8.0000	8.0000	-1.235%	4	122	-81.625%
2025-04-28	8.1000	8.1000	8.1000	8.1000	-1.818%	20	122	-81.852%
2025-04-25	8.4500	8.4500	8.2500	8.2500	-8.333%	26	134	-82.182%
2025-04-24	9.2500	9.2500	9.0000	9.0000	-3.743%	2	134	-83.667%
2025-04-23	9.1500	9.3500	9.1000	9.3500	-9.662%	11	133	-84.278%
2025-04-22	10.6000	10.6000	10.2000	10.3500	-6.757%	29	132	-85.797%
2025-04-21	10.9000	11.1000	10.8000	11.1000	+7.767%	11	112	-86.757%
2025-04-17	10.4800	10.8000	10.3000	10.3000	-3.286%	5	108	-85.728%
2025-04-16	10.3200	10.9700	10.2500	10.6500	+5.133%	33	108	-86.197%
2025-04-15	10.0500	10.1300	10.0000	10.1300	+0.796%	3	95	-85.489%
2025-04-14	9.9500	10.6500	9.9500	10.0500	-6.944%	42	95	-85.373%
2025-04-11	10.8000	10.9000	10.8000	10.8000	-5.263%	78	78	-86.389%
2025-04-10	11.0400	11.9000	11.0400	11.4000	+10.680%	11	41	-87.105%
2025-04-09	12.5000	12.5000	10.3000	10.3000	-22.556%	6	30	-85.728%
2025-04-08	11.1000	13.3000	11.1000	13.3000	+12.047%	6	32	-88.947%
2025-04-07	13.1000	13.4500	11.6000	11.8700	+5.982%	110	30	-87.616%
2025-04-04	10.5000	11.4500	10.5000	11.2000	0.000%	248	111	-86.875%