Dark

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

EOD

Sep 18, 2026

0.7800-4.878%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.7800	0.7800	0.7800	0.7800	-4.878%	1	349	0.000%
2026-09-01	0.8200	0.8200	0.8200	0.8200	-3.529%	56	318	-4.878%
2026-08-31	0.8500	0.8500	0.8500	0.8500	-2.299%	1	319	-8.235%
2026-08-26	0.9100	0.9100	0.8700	0.8700	-2.247%	5	319	-10.345%
2026-08-21	0.8900	0.9000	0.8800	0.8900	-7.292%	7	321	-12.360%
2026-08-19	0.9600	0.9600	0.9600	0.9600	+4.348%	7	324	-18.750%
2026-08-18	1.0200	1.0200	0.9200	0.9200	-8.911%	19	331	-15.217%
2026-08-14	1.0000	1.0100	1.0000	1.0100	-25.735%	6	314	-22.772%
2026-08-03	1.3600	1.3600	1.3600	1.3600	-7.483%	1	312	-42.647%
2026-07-31	1.4700	1.4700	1.4700	1.4700	-4.545%	1	311	-46.939%
2026-07-28	1.5400	1.5400	1.5400	1.5400	+2.667%	1	310	-49.351%
2026-07-27	1.5000	1.5000	1.5000	1.5000	+4.895%	1	309	-48.000%
2026-07-24	1.4300	1.4300	1.4300	1.4300	+2.143%	10	308	-45.455%
2026-07-23	1.3800	1.4000	1.3800	1.4000	+13.821%	2	304	-44.286%
2026-07-21	1.2500	1.2500	1.2300	1.2300	-9.559%	7	302	-36.585%
2026-07-17	1.3600	1.3600	1.3600	1.3600	+6.250%	1	302	-42.647%
2026-07-16	1.2800	1.2800	1.2800	1.2800	+2.400%	1	302	-39.063%
2026-07-15	1.2500	1.2500	1.2500	1.2500	-6.716%	1	301	-37.600%
2026-07-13	1.3400	1.3600	1.3400	1.3400	+1.515%	10	301	-41.791%
2026-07-10	1.3200	1.3500	1.3200	1.3200	-8.333%	10	307	-40.909%
2026-07-09	1.4400	1.4500	1.4400	1.4400	+2.857%	37	299	-45.833%
2026-07-08	1.3200	1.4000	1.3100	1.4000	+4.478%	40	306	-44.286%
2026-07-07	1.3300	1.3400	1.3200	1.3400	-2.190%	14	289	-41.791%
2026-07-06	1.4800	1.4800	1.3600	1.3700	-6.803%	37	299	-43.066%
2026-07-02	1.3800	1.4700	1.3800	1.4700	+2.083%	23	283	-46.939%
2026-07-01	1.4700	1.4800	1.4300	1.4400	+4.348%	14	283	-45.833%
2026-06-30	1.5300	1.5300	1.3000	1.3800	-4.167%	32	294	-43.478%
2026-06-29	1.5200	1.5200	1.4100	1.4400	-12.727%	18	299	-45.833%
2026-06-23	1.6800	1.6800	1.6400	1.6500	+10.000%	23	283	-52.727%
2026-06-22	1.4900	1.5700	1.4700	1.5000	-7.975%	24	299	-48.000%
2026-06-15	1.6500	1.6500	1.6200	1.6300	-14.211%	5	284	-52.147%
2026-06-12	1.9000	1.9000	1.9000	1.9000	+2.703%	1	284	-58.947%
2026-06-01	1.8500	1.8500	1.8500	1.8500	+2.210%	1	284	-57.838%
2026-05-29	1.8100	1.8100	1.8100	1.8100	+13.836%	1	284	-56.906%
2026-05-27	1.5900	1.5900	1.5900	1.5900	-18.462%	1	283	-50.943%
2026-05-18	1.9500	1.9500	1.9500	1.9500	+2.632%	7	284	-60.000%
2026-05-13	1.9000	1.9000	1.9000	1.9000	-2.564%	4	284	-58.947%
2026-05-11	1.9500	1.9500	1.9500	1.9500	+14.706%	1	284	-60.000%
2026-05-07	1.7000	1.7000	1.7000	1.7000	-15.842%	2	281	-54.118%
2026-04-30	2.0200	2.0200	2.0200	2.0200	-6.047%	1	282	-61.386%
2026-04-29	2.2000	2.2000	2.1500	2.1500	-5.286%	2	281	-63.721%
2026-04-20	2.3400	2.3400	2.2700	2.2700	+3.182%	3	281	-65.639%
2026-04-17	2.2500	2.2500	2.2000	2.2000	-7.173%	13	281	-64.545%
2026-04-15	2.3400	2.3700	2.3400	2.3700	-13.818%	2	278	-67.089%
2026-04-10	2.7500	2.7500	2.7500	2.7500	-9.836%	1	278	-71.636%
2026-03-30	3.0500	3.0500	3.0500	3.0500	-0.974%	1	277	-74.426%
2026-03-27	3.0800	3.0800	3.0800	3.0800	+10.000%	3	276	-74.675%
2026-03-24	2.8000	2.8000	2.8000	2.8000	0.000%	1	276	-72.143%
2026-03-20	2.8000	2.8000	2.8000	2.8000	+2.941%	1	275	-72.143%
2026-03-19	2.7200	2.7200	2.7200	2.7200	-6.529%	1	274	-71.324%
2026-03-09	2.9100	2.9100	2.9100	2.9100	+7.778%	1	274	-73.196%
2026-02-27	2.7000	2.7000	2.7000	2.7000	+1.887%	1	275	-71.111%
2026-02-24	2.6500	2.6500	2.6500	2.6500	+1.923%	1	275	-70.566%
2026-02-20	2.6200	2.6200	2.6000	2.6000	-8.772%	9	275	-70.000%
2026-02-17	2.8500	2.8500	2.8500	2.8500	+5.556%	1	270	-72.632%
2026-02-06	2.6600	2.7000	2.6600	2.7000	-1.460%	2	269	-71.111%
2026-01-26	2.7400	2.7400	2.7400	2.7400	+1.481%	1	270	-71.533%
2026-01-20	2.7000	2.7000	2.7000	2.7000	-10.000%	3	270	-71.111%
2026-01-12	3.0000	3.0000	3.0000	3.0000	-3.226%	35	267	-74.000%
2026-01-09	3.1000	3.1000	3.1000	3.1000	-10.145%	2	302	-74.839%
2026-01-06	3.4500	3.4500	3.4500	3.4500	-4.167%	2	304	-77.391%
2025-12-18	3.6000	3.6000	3.6000	3.6000	-2.703%	1	304	-78.333%
2025-12-17	3.7000	3.7000	3.7000	3.7000	-2.632%	1	304	-78.919%
2025-12-08	3.8000	3.8000	3.8000	3.8000	-2.564%	1	304	-79.474%
2025-12-03	3.9000	3.9000	3.9000	3.9000	-1.266%	5	305	-80.000%
2025-12-02	3.9500	3.9500	3.9500	3.9500	-1.250%	1	310	-80.253%
2025-12-01	4.0200	4.0200	4.0000	4.0000	-2.439%	6	311	-80.500%
2025-11-26	4.2000	4.2000	4.1000	4.1000	-3.073%	6	312	-80.976%
2025-11-24	4.2300	4.2300	4.2300	4.2300	-1.399%	1	312	-81.560%
2025-11-20	4.3500	4.3500	4.2800	4.2900	+2.143%	40	312	-81.818%
2025-11-19	4.2000	4.2000	4.2000	4.2000	-1.176%	1	337	-81.429%
2025-11-17	4.1500	4.3200	4.1500	4.2500	+6.250%	43	336	-81.647%
2025-11-13	4.1000	4.1000	4.0000	4.0000	-6.977%	7	305	-80.500%
2025-11-06	4.3000	4.3000	4.3000	4.3000	+14.667%	1	311	-81.860%
2025-10-30	3.7500	3.7500	3.7500	3.7500	+8.696%	10	311	-79.200%
2025-10-27	3.4500	3.4500	3.4500	3.4500	-4.167%	5	316	-77.391%
2025-10-24	3.5000	3.6500	3.5000	3.6000	+2.857%	50	316	-78.333%
2025-10-23	3.5000	3.5000	3.5000	3.5000	-4.110%	34	314	-77.714%
2025-10-22	3.7500	3.8500	3.6500	3.6500	-1.351%	157	299	-78.630%
2025-10-20	3.7200	3.7500	3.6500	3.7000	-2.632%	42	334	-78.919%
2025-10-17	3.8000	3.8000	3.8000	3.8000	-3.797%	1	357	-79.474%
2025-10-16	3.8500	4.0000	3.8000	3.9500	+2.597%	135	356	-80.253%
2025-10-15	3.9000	3.9200	3.8500	3.8500	0.000%	178	383	-79.740%
2025-10-14	3.9500	4.0000	3.8000	3.8500	+1.316%	89	292	-79.740%
2025-10-10	3.8000	3.8000	3.8000	3.8000	+2.703%	23	279	-79.474%
2025-10-03	3.7000	3.7000	3.7000	3.7000	+2.778%	1	256	-78.919%
2025-09-25	3.6000	3.6000	3.6000	3.6000	+12.500%	2	256	-78.333%
2025-09-22	3.2000	3.2000	3.2000	3.2000	-3.030%	1	256	-75.625%
2025-09-18	3.4500	3.4500	3.3000	3.3000	-3.226%	2	256	-76.364%
2025-09-17	3.3500	3.4100	3.3500	3.4100	-1.159%	29	255	-77.126%
2025-09-16	3.4500	3.4500	3.4500	3.4500	+0.583%	1	283	-77.391%
2025-09-15	3.5000	3.5000	3.4200	3.4300	-4.722%	30	283	-77.259%
2025-09-12	3.6000	3.6000	3.6000	3.6000	-4.000%	6	255	-78.333%
2025-09-11	3.8000	3.8000	3.7500	3.7500	-3.351%	2	255	-79.200%
2025-09-10	3.8800	3.8800	3.8800	3.8800	-1.020%	1	254	-79.897%
2025-09-09	3.9100	3.9200	3.9100	3.9200	-3.210%	2	254	-80.102%
2025-09-08	4.0500	4.0500	4.0500	4.0500	+1.250%	2	255	-80.741%
2025-09-05	4.0000	4.0000	4.0000	4.0000	0.000%	3	255	-80.500%
2025-09-04	4.0000	4.0000	4.0000	4.0000	-3.614%	15	258	-80.500%
2025-08-29	4.1500	4.1500	4.1500	4.1500	+2.469%	2	242	-81.205%
2025-08-28	4.0700	4.0700	4.0500	4.0500	-2.410%	4	242	-80.741%
2025-08-26	4.1500	4.1500	4.1500	4.1500	+0.484%	1	241	-81.205%
2025-08-25	4.1300	4.1300	4.1300	4.1300	-1.667%	1	242	-81.114%
2025-08-15	4.0800	4.2000	4.0800	4.2000	-1.176%	2	241	-81.429%
2025-08-12	4.2100	4.2500	4.2100	4.2500	-1.163%	8	242	-81.647%
2025-08-11	4.3000	4.3000	4.2800	4.3000	-1.149%	4	249	-81.860%
2025-08-08	4.2500	4.3500	4.2000	4.3500	0.000%	12	251	-82.069%
2025-08-07	4.2500	4.3500	4.2500	4.3500	-3.333%	5	254	-82.069%
2025-08-05	4.5000	4.5000	4.5000	4.5000	-1.099%	1	255	-82.667%
2025-08-01	4.5600	4.5600	4.5500	4.5500	+6.061%	2	256	-82.857%
2025-07-31	4.2900	4.2900	4.2900	4.2900	+0.941%	1	255	-81.818%
2025-07-30	4.2500	4.2500	4.2500	4.2500	0.000%	21	254	-81.647%
2025-07-29	4.1500	4.2500	4.1500	4.2500	-0.468%	2	233	-81.647%
2025-07-25	4.2800	4.2800	4.2700	4.2700	-1.613%	6	232	-81.733%
2025-07-23	4.3500	4.4500	4.3400	4.3400	-3.556%	8	227	-82.028%
2025-07-22	4.5000	4.5000	4.5000	4.5000	-0.662%	2	227	-82.667%
2025-07-21	4.5500	4.5500	4.5300	4.5300	-0.220%	2	227	-82.781%
2025-07-18	4.4500	4.5400	4.4500	4.5400	-0.873%	4	227	-82.819%
2025-07-17	4.5800	4.5800	4.5800	4.5800	-1.505%	1	227	-82.969%
2025-07-16	4.6500	4.6500	4.6500	4.6500	+3.333%	20	227	-83.226%
2025-07-10	4.6000	4.6000	4.5000	4.5000	-3.226%	3	247	-82.667%
2025-07-09	4.7500	4.7500	4.6500	4.6500	-8.284%	2	248	-83.226%
2025-07-07	5.4000	5.4000	5.0700	5.0700	-4.340%	4	249	-84.615%
2025-07-02	5.3400	5.3400	5.3000	5.3000	-2.752%	3	247	-85.283%
2025-07-01	5.4300	5.4500	5.4300	5.4500	+0.926%	3	249	-85.688%
2025-06-27	5.4000	5.4000	5.4000	5.4000	-2.703%	2	247	-85.556%
2025-06-26	5.5500	5.5500	5.5500	5.5500	-0.893%	2	247	-85.946%
2025-06-25	5.6000	5.6000	5.6000	5.6000	-0.356%	2	249	-86.071%
2025-06-24	5.6800	5.6800	5.6200	5.6200	+0.178%	11	247	-86.121%
2025-06-23	5.8000	5.8000	5.6100	5.6100	-8.780%	56	257	-86.096%
2025-06-20	6.1500	6.1500	6.1500	6.1500	+0.326%	2	300	-87.317%
2025-06-18	6.1300	6.1300	6.1300	6.1300	-2.698%	5	299	-87.276%
2025-06-17	6.1800	6.3000	6.1800	6.3000	+1.613%	2	299	-87.619%
2025-06-16	6.2000	6.2000	6.2000	6.2000	-4.321%	7	300	-87.419%
2025-06-11	6.4800	6.4800	6.4800	6.4800	-5.401%	1	300	-87.963%
2025-06-09	6.8500	6.8500	6.8500	6.8500	0.000%	1	300	-88.613%
2025-06-06	6.9500	6.9500	6.8000	6.8500	-7.432%	46	300	-88.613%
2025-06-05	6.2500	8.0000	6.2000	7.4000	+23.333%	57	291	-89.459%
2025-06-04	6.0000	6.0500	6.0000	6.0000	+2.564%	3	243	-87.000%
2025-06-03	5.7800	5.8500	5.7500	5.8500	-2.500%	5	243	-86.667%
2025-05-30	5.8000	6.0000	5.8000	6.0000	+0.840%	42	240	-87.000%
2025-05-29	5.8500	5.9500	5.8500	5.9500	0.000%	10	233	-86.891%
2025-05-28	5.9200	6.0000	5.9200	5.9500	+0.847%	5	223	-86.891%
2025-05-27	5.9500	6.0000	5.8500	5.9000	-3.279%	93	219	-86.780%
2025-05-23	6.1500	6.1500	6.1000	6.1000	-0.813%	12	134	-87.213%
2025-05-22	6.2500	6.2500	6.1500	6.1500	+1.653%	2	134	-87.317%
2025-05-21	6.0600	6.0600	6.0000	6.0500	-0.820%	3	133	-87.107%
2025-05-20	6.1000	6.1000	6.1000	6.1000	-3.175%	13	130	-87.213%
2025-05-19	6.3000	6.3000	6.3000	6.3000	+1.286%	1	124	-87.619%
2025-05-16	6.2200	6.2200	6.2200	6.2200	-2.813%	2	124	-87.460%
2025-05-13	6.4000	6.4000	6.4000	6.4000	-3.030%	3	123	-87.813%
2025-05-12	6.6500	6.6500	6.6000	6.6000	-14.286%	7	122	-88.182%
2025-05-07	7.7000	7.7000	7.7000	7.7000	-1.911%	6	126	-89.870%
2025-05-06	7.8500	7.8500	7.8500	7.8500	+1.290%	1	126	-90.064%
2025-05-05	7.9500	7.9500	7.7500	7.7500	-1.899%	9	126	-89.935%
2025-05-02	8.0000	8.0000	7.9000	7.9000	-1.250%	4	120	-90.127%
2025-04-29	8.0800	8.0800	8.0000	8.0000	-1.235%	4	122	-90.250%
2025-04-28	8.1000	8.1000	8.1000	8.1000	-1.818%	20	122	-90.370%
2025-04-25	8.4500	8.4500	8.2500	8.2500	-8.333%	26	134	-90.545%
2025-04-24	9.2500	9.2500	9.0000	9.0000	-3.743%	2	134	-91.333%
2025-04-23	9.1500	9.3500	9.1000	9.3500	-9.662%	11	133	-91.658%
2025-04-22	10.6000	10.6000	10.2000	10.3500	-6.757%	29	132	-92.464%
2025-04-21	10.9000	11.1000	10.8000	11.1000	+7.767%	11	112	-92.973%
2025-04-17	10.4800	10.8000	10.3000	10.3000	-3.286%	5	108	-92.427%
2025-04-16	10.3200	10.9700	10.2500	10.6500	+5.133%	33	108	-92.676%
2025-04-15	10.0500	10.1300	10.0000	10.1300	+0.796%	3	95	-92.300%
2025-04-14	9.9500	10.6500	9.9500	10.0500	-6.944%	42	95	-92.239%
2025-04-11	10.8000	10.9000	10.8000	10.8000	-5.263%	78	78	-92.778%
2025-04-10	11.0400	11.9000	11.0400	11.4000	+10.680%	11	41	-93.158%
2025-04-09	12.5000	12.5000	10.3000	10.3000	-22.556%	6	30	-92.427%
2025-04-08	11.1000	13.3000	11.1000	13.3000	+12.047%	6	32	-94.135%
2025-04-07	13.1000	13.4500	11.6000	11.8700	+5.982%	110	30	-93.429%
2025-04-04	10.5000	11.4500	10.5000	11.2000	0.000%	248	111	-93.036%