Dark

TSLA20271217P85
TSLA Dec 17 2027 85.00 Put (TSLA271217P00085000)
option OPRA

EOD

Sep 18, 2026

0.8700-6.452%(-0.0600)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.8700	0.8700	0.8700	0.8700	-6.452%	3	533	0.000%
2026-09-01	0.9400	0.9400	0.9300	0.9300	-10.577%	170	443	-6.452%
2026-08-21	1.0400	1.0500	1.0300	1.0400	-3.704%	7	443	-16.346%
2026-08-19	1.0800	1.0800	1.0800	1.0800	+3.846%	5	446	-19.444%
2026-08-18	1.1200	1.1200	1.0400	1.0400	-6.306%	8	446	-16.346%
2026-08-12	1.1100	1.1100	1.1100	1.1100	-21.277%	5	441	-21.622%
2026-08-06	1.4100	1.4100	1.4100	1.4100	-23.370%	1	436	-38.298%
2026-07-27	1.8400	1.8400	1.8400	1.8400	+7.602%	1	437	-52.717%
2026-07-24	1.6600	1.7100	1.6400	1.7100	+9.615%	18	437	-49.123%
2026-07-23	1.6100	1.6800	1.5600	1.5600	+9.859%	19	439	-44.231%
2026-07-16	1.4200	1.4200	1.4200	1.4200	-9.554%	1	426	-38.732%
2026-07-13	1.5600	1.5900	1.5600	1.5700	+6.803%	10	425	-44.586%
2026-07-10	1.4800	1.5000	1.4700	1.4700	-7.547%	10	432	-40.816%
2026-07-09	1.5900	1.5900	1.5900	1.5900	-2.454%	2	425	-45.283%
2026-07-08	1.6200	1.6300	1.4900	1.6300	+1.875%	14	427	-46.626%
2026-07-07	1.6100	1.6300	1.5800	1.6000	+7.383%	28	429	-45.625%
2026-07-06	1.4900	1.5000	1.4800	1.4900	-14.368%	14	433	-41.611%
2026-07-02	1.7400	1.7400	1.6900	1.7400	+14.474%	18	422	-50.000%
2026-07-01	1.5500	1.5500	1.5200	1.5200	-7.317%	9	422	-42.763%
2026-06-30	1.6500	1.6600	1.6400	1.6400	-2.959%	9	423	-46.951%
2026-06-29	1.6900	1.6900	1.6700	1.6900	-7.650%	3	420	-48.521%
2026-06-26	1.8500	1.8500	1.8300	1.8300	-19.027%	2	421	-52.459%
2026-06-10	2.2600	2.2600	2.2600	2.2600	+13.568%	1	421	-61.504%
2026-06-01	1.9900	1.9900	1.9900	1.9900	-5.238%	1	421	-56.281%
2026-05-21	2.1000	2.1000	2.1000	2.1000	-3.226%	1	421	-58.571%
2026-05-05	2.1700	2.1700	2.1700	2.1700	-3.556%	3	422	-59.908%
2026-04-30	2.2500	2.2500	2.2500	2.2500	-9.639%	4	425	-61.333%
2026-04-27	2.4900	2.4900	2.4900	2.4900	-12.014%	2	425	-65.060%
2026-04-14	2.8300	2.8300	2.8300	2.8300	-13.720%	1	423	-69.258%
2026-04-09	3.2800	3.2800	3.2800	3.2800	+7.541%	1	423	-73.476%
2026-03-23	3.0000	3.0500	3.0000	3.0500	+2.007%	20	422	-71.475%
2026-03-16	2.9900	2.9900	2.9900	2.9900	-0.993%	3	423	-70.903%
2026-02-09	3.0200	3.0200	3.0200	3.0200	-0.984%	3	423	-71.192%
2026-02-06	3.0500	3.0500	3.0500	3.0500	-1.613%	12	426	-71.475%
2026-01-29	3.1000	3.1000	3.1000	3.1000	-11.429%	588	426	-71.935%
2026-01-12	3.5000	3.5000	3.5000	3.5000	+2.941%	3	767	-75.143%
2026-01-09	3.4000	3.5000	3.4000	3.4000	-10.526%	5	767	-74.412%
2025-12-31	3.7600	3.8000	3.7600	3.8000	0.000%	2	766	-77.105%
2025-12-29	3.7400	3.8000	3.7400	3.8000	+1.333%	3	766	-77.105%
2025-12-26	3.7500	3.7500	3.7500	3.7500	+0.806%	2	768	-76.800%
2025-12-23	3.7200	3.7200	3.7200	3.7200	-9.268%	2	770	-76.613%
2025-12-17	4.1000	4.1000	4.1000	4.1000	+2.757%	1	768	-78.780%
2025-12-15	4.0000	4.0000	3.9900	3.9900	-0.993%	2	769	-78.195%
2025-12-09	4.0300	4.0300	4.0300	4.0300	-6.279%	1	769	-78.412%
2025-12-04	4.3000	4.3000	4.2000	4.3000	0.000%	87	768	-79.767%
2025-12-03	4.3200	4.3200	4.3000	4.3000	-14.000%	4	769	-79.767%
2025-11-21	5.0500	5.1500	5.0000	5.0000	+5.263%	7	773	-82.600%
2025-11-17	4.7500	4.7500	4.7500	4.7500	+3.712%	2	772	-81.684%
2025-11-13	4.5000	4.5800	4.5000	4.5800	+5.287%	21	770	-81.004%
2025-11-11	4.3500	4.3500	4.3500	4.3500	+1.399%	2	745	-80.000%
2025-11-03	4.3000	4.3000	4.2900	4.2900	+5.926%	47	745	-79.720%
2025-10-31	4.0500	4.0500	4.0500	4.0500	+2.273%	1	745	-78.519%
2025-10-29	3.9600	3.9600	3.9600	3.9600	+4.211%	4	745	-78.030%
2025-10-27	3.8000	3.8000	3.8000	3.8000	-3.797%	1	749	-77.105%
2025-10-23	3.9200	3.9500	3.8500	3.9500	-1.003%	31	749	-77.975%
2025-10-22	3.9900	3.9900	3.9900	3.9900	-2.206%	2	754	-78.195%
2025-10-21	4.0800	4.0800	4.0800	4.0800	-4.000%	1	752	-78.676%
2025-10-17	4.2500	4.2500	4.2500	4.2500	-2.523%	1	753	-79.529%
2025-10-10	4.2500	4.3600	4.2300	4.3600	+11.795%	25	753	-80.046%
2025-10-01	3.9000	3.9000	3.9000	3.9000	-1.266%	1	775	-77.692%
2025-09-26	3.9500	3.9500	3.9500	3.9500	-1.250%	1	776	-77.975%
2025-09-25	3.8500	4.0000	3.8500	4.0000	+3.896%	200	776	-78.250%
2025-09-24	3.8000	3.8700	3.8000	3.8500	0.000%	60	724	-77.403%
2025-09-23	3.8500	3.8500	3.8500	3.8500	+2.667%	20	713	-77.403%
2025-09-22	3.7500	3.7500	3.7500	3.7500	0.000%	1	713	-76.800%
2025-09-19	3.7500	3.7500	3.7500	3.7500	+1.351%	20	714	-76.800%
2025-09-18	3.7000	3.7000	3.7000	3.7000	0.000%	1	714	-76.486%
2025-09-17	3.7000	3.7000	3.7000	3.7000	-4.884%	23	715	-76.486%
2025-09-15	3.8200	3.8900	3.8200	3.8900	-2.261%	31	692	-77.635%
2025-09-12	3.9700	4.0000	3.9700	3.9800	-6.353%	30	721	-78.141%
2025-09-11	4.2500	4.2500	4.2500	4.2500	-2.299%	1	692	-79.529%
2025-09-10	4.3300	4.3500	4.3300	4.3500	-3.333%	11	693	-80.000%
2025-09-08	4.5000	4.5000	4.5000	4.5000	-0.662%	3	704	-80.667%
2025-08-27	4.6000	4.6000	4.5300	4.5300	-2.581%	2	707	-80.795%
2025-08-26	4.6000	4.6500	4.6000	4.6500	-7.000%	2	708	-81.290%
2025-08-20	5.0000	5.0000	5.0000	5.0000	+8.696%	3	709	-82.600%
2025-08-18	4.6500	4.6500	4.6000	4.6000	-3.158%	2	706	-81.087%
2025-08-12	4.7500	4.7500	4.7500	4.7500	-2.062%	16	708	-81.684%
2025-08-11	4.7700	4.8500	4.7700	4.8500	0.000%	5	724	-82.062%
2025-08-08	4.7500	4.8500	4.7500	4.8500	+2.321%	9	721	-82.062%
2025-07-29	4.7500	4.7500	4.7400	4.7400	-0.629%	14	728	-81.646%
2025-07-25	4.7700	4.7700	4.7700	4.7700	-6.471%	1	732	-81.761%
2025-07-21	5.1000	5.1000	5.1000	5.1000	+0.990%	2	731	-82.941%
2025-07-18	5.0000	5.0500	5.0000	5.0500	-0.980%	25	729	-82.772%
2025-07-17	5.1000	5.1000	5.0100	5.1000	-0.971%	7	705	-82.941%
2025-07-16	5.1500	5.1500	5.1500	5.1500	-1.905%	2	699	-83.107%
2025-07-15	5.2500	5.2500	5.2400	5.2500	+2.941%	13	697	-83.429%
2025-07-14	5.0000	5.1000	5.0000	5.1000	-0.971%	3	684	-82.941%
2025-07-11	5.1500	5.1500	5.1000	5.1500	+0.980%	7	681	-83.107%
2025-07-10	5.1000	5.1000	5.1000	5.1000	-1.923%	2	675	-82.941%
2025-07-09	5.4000	5.4000	5.2000	5.2000	-6.306%	32	675	-83.269%
2025-07-08	5.6000	5.6000	5.5500	5.5500	-10.772%	24	656	-84.324%
2025-07-07	6.2200	6.2200	6.2200	6.2200	+6.325%	1	656	-86.013%
2025-07-03	5.8500	5.9000	5.8500	5.8500	-0.847%	22	655	-85.128%
2025-07-02	5.9500	5.9500	5.9000	5.9000	-2.801%	3	655	-85.254%
2025-06-27	6.1000	6.1000	6.0000	6.0700	-0.979%	7	652	-85.667%
2025-06-26	6.1300	6.1300	6.1300	6.1300	-2.698%	1	649	-85.808%
2025-06-25	6.2500	6.3000	6.2500	6.3000	-0.787%	3	650	-86.190%
2025-06-23	6.5500	6.5500	6.3500	6.3500	-6.618%	5	647	-86.299%
2025-06-20	6.8000	6.8000	6.8000	6.8000	-4.895%	2	642	-87.206%
2025-06-11	7.1500	7.1500	7.1500	7.1500	-8.333%	1	642	-87.832%
2025-06-09	7.8000	7.8000	7.8000	7.8000	-13.333%	1	643	-88.846%
2025-06-05	7.0000	9.0000	7.0000	9.0000	+36.364%	35	642	-90.333%
2025-05-30	6.6000	6.6000	6.6000	6.6000	-4.348%	50	621	-86.818%
2025-05-15	6.9000	6.9000	6.9000	6.9000	-1.429%	1	621	-87.391%
2025-05-14	7.0000	7.0000	7.0000	7.0000	-6.667%	40	620	-87.571%
2025-05-12	7.2000	7.5000	7.2000	7.5000	-15.730%	4	660	-88.400%
2025-05-06	8.9500	8.9500	8.9000	8.9000	+3.488%	588	658	-90.225%
2025-05-02	8.6000	8.6000	8.6000	8.6000	-2.825%	80	70	-89.884%
2025-05-01	8.8500	8.8500	8.8500	8.8500	-3.279%	1	30	-90.169%
2025-04-28	8.9500	9.1500	8.9500	9.1500	-0.543%	4	29	-90.492%
2025-04-25	9.6000	9.6000	9.2000	9.2000	-8.000%	14	30	-90.543%
2025-04-24	10.0000	10.0000	10.0000	10.0000	-4.762%	1	27	-91.300%
2025-04-23	10.3500	10.5000	10.3000	10.5000	-11.467%	8	27	-91.714%
2025-04-22	11.6800	11.8600	11.6800	11.8600	-2.787%	3	19	-92.664%
2025-04-21	12.2000	12.2000	12.1500	12.2000	+5.536%	4	16	-92.869%
2025-04-16	11.5000	11.5600	11.5000	11.5600	+5.091%	4	14	-92.474%
2025-04-15	11.0000	11.0000	11.0000	11.0000	-7.173%	2	13	-92.091%
2025-04-14	11.8500	11.8500	11.7500	11.8500	+6.278%	4	11	-92.658%
2025-04-09	11.1500	11.1500	11.1500	11.1500	-23.103%	2	12	-92.197%
2025-04-07	14.9000	14.9000	14.0700	14.5000	+16.466%	8	12	-94.000%
2025-04-04	12.1700	12.4500	12.1500	12.4500	0.000%	8	4	-93.012%