Dark

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

EOD

Jul 27, 2026

1.84+7.602%(+0.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.8400	1.8400	1.8400	1.8400	+7.602%	1	437	0.000%
2026-07-24	1.6600	1.7100	1.6400	1.7100	+9.615%	18	437	+7.602%
2026-07-23	1.6100	1.6800	1.5600	1.5600	+9.859%	19	439	+17.949%
2026-07-16	1.4200	1.4200	1.4200	1.4200	-9.554%	1	426	+29.577%
2026-07-13	1.5600	1.5900	1.5600	1.5700	+6.803%	10	425	+17.197%
2026-07-10	1.4800	1.5000	1.4700	1.4700	-7.547%	10	432	+25.170%
2026-07-09	1.5900	1.5900	1.5900	1.5900	-2.454%	2	425	+15.723%
2026-07-08	1.6200	1.6300	1.4900	1.6300	+1.875%	14	427	+12.883%
2026-07-07	1.6100	1.6300	1.5800	1.6000	+7.383%	28	429	+15.000%
2026-07-06	1.4900	1.5000	1.4800	1.4900	-14.368%	14	433	+23.490%
2026-07-02	1.7400	1.7400	1.6900	1.7400	+14.474%	18	422	+5.747%
2026-07-01	1.5500	1.5500	1.5200	1.5200	-7.317%	9	422	+21.053%
2026-06-30	1.6500	1.6600	1.6400	1.6400	-2.959%	9	423	+12.195%
2026-06-29	1.6900	1.6900	1.6700	1.6900	-7.650%	3	420	+8.876%
2026-06-26	1.8500	1.8500	1.8300	1.8300	-19.027%	2	421	+0.546%
2026-06-10	2.2600	2.2600	2.2600	2.2600	+13.568%	1	421	-18.584%
2026-06-01	1.9900	1.9900	1.9900	1.9900	-5.238%	1	421	-7.538%
2026-05-21	2.1000	2.1000	2.1000	2.1000	-3.226%	1	421	-12.381%
2026-05-05	2.1700	2.1700	2.1700	2.1700	-3.556%	3	422	-15.207%
2026-04-30	2.2500	2.2500	2.2500	2.2500	-9.639%	4	425	-18.222%
2026-04-27	2.4900	2.4900	2.4900	2.4900	-12.014%	2	425	-26.104%
2026-04-14	2.8300	2.8300	2.8300	2.8300	-13.720%	1	423	-34.982%
2026-04-09	3.2800	3.2800	3.2800	3.2800	+7.541%	1	423	-43.902%
2026-03-23	3.0000	3.0500	3.0000	3.0500	+2.007%	20	422	-39.672%
2026-03-16	2.9900	2.9900	2.9900	2.9900	-0.993%	3	423	-38.462%
2026-02-09	3.0200	3.0200	3.0200	3.0200	-0.984%	3	423	-39.073%
2026-02-06	3.0500	3.0500	3.0500	3.0500	-1.613%	12	426	-39.672%
2026-01-29	3.1000	3.1000	3.1000	3.1000	-11.429%	588	426	-40.645%
2026-01-12	3.5000	3.5000	3.5000	3.5000	+2.941%	3	767	-47.429%
2026-01-09	3.4000	3.5000	3.4000	3.4000	-10.526%	5	767	-45.882%
2025-12-31	3.7600	3.8000	3.7600	3.8000	0.000%	2	766	-51.579%
2025-12-29	3.7400	3.8000	3.7400	3.8000	+1.333%	3	766	-51.579%
2025-12-26	3.7500	3.7500	3.7500	3.7500	+0.806%	2	768	-50.933%
2025-12-23	3.7200	3.7200	3.7200	3.7200	-9.268%	2	770	-50.538%
2025-12-17	4.1000	4.1000	4.1000	4.1000	+2.757%	1	768	-55.122%
2025-12-15	4.0000	4.0000	3.9900	3.9900	-0.993%	2	769	-53.885%
2025-12-09	4.0300	4.0300	4.0300	4.0300	-6.279%	1	769	-54.342%
2025-12-04	4.3000	4.3000	4.2000	4.3000	0.000%	87	768	-57.209%
2025-12-03	4.3200	4.3200	4.3000	4.3000	-14.000%	4	769	-57.209%
2025-11-21	5.0500	5.1500	5.0000	5.0000	+5.263%	7	773	-63.200%
2025-11-17	4.7500	4.7500	4.7500	4.7500	+3.712%	2	772	-61.263%
2025-11-13	4.5000	4.5800	4.5000	4.5800	+5.287%	21	770	-59.825%
2025-11-11	4.3500	4.3500	4.3500	4.3500	+1.399%	2	745	-57.701%
2025-11-03	4.3000	4.3000	4.2900	4.2900	+5.926%	47	745	-57.110%
2025-10-31	4.0500	4.0500	4.0500	4.0500	+2.273%	1	745	-54.568%
2025-10-29	3.9600	3.9600	3.9600	3.9600	+4.211%	4	745	-53.535%
2025-10-27	3.8000	3.8000	3.8000	3.8000	-3.797%	1	749	-51.579%
2025-10-23	3.9200	3.9500	3.8500	3.9500	-1.003%	31	749	-53.418%
2025-10-22	3.9900	3.9900	3.9900	3.9900	-2.206%	2	754	-53.885%
2025-10-21	4.0800	4.0800	4.0800	4.0800	-4.000%	1	752	-54.902%
2025-10-17	4.2500	4.2500	4.2500	4.2500	-2.523%	1	753	-56.706%
2025-10-10	4.2500	4.3600	4.2300	4.3600	+11.795%	25	753	-57.798%
2025-10-01	3.9000	3.9000	3.9000	3.9000	-1.266%	1	775	-52.821%
2025-09-26	3.9500	3.9500	3.9500	3.9500	-1.250%	1	776	-53.418%
2025-09-25	3.8500	4.0000	3.8500	4.0000	+3.896%	200	776	-54.000%
2025-09-24	3.8000	3.8700	3.8000	3.8500	0.000%	60	724	-52.208%
2025-09-23	3.8500	3.8500	3.8500	3.8500	+2.667%	20	713	-52.208%
2025-09-22	3.7500	3.7500	3.7500	3.7500	0.000%	1	713	-50.933%
2025-09-19	3.7500	3.7500	3.7500	3.7500	+1.351%	20	714	-50.933%
2025-09-18	3.7000	3.7000	3.7000	3.7000	0.000%	1	714	-50.270%
2025-09-17	3.7000	3.7000	3.7000	3.7000	-4.884%	23	715	-50.270%
2025-09-15	3.8200	3.8900	3.8200	3.8900	-2.261%	31	692	-52.699%
2025-09-12	3.9700	4.0000	3.9700	3.9800	-6.353%	30	721	-53.769%
2025-09-11	4.2500	4.2500	4.2500	4.2500	-2.299%	1	692	-56.706%
2025-09-10	4.3300	4.3500	4.3300	4.3500	-3.333%	11	693	-57.701%
2025-09-08	4.5000	4.5000	4.5000	4.5000	-0.662%	3	704	-59.111%
2025-08-27	4.6000	4.6000	4.5300	4.5300	-2.581%	2	707	-59.382%
2025-08-26	4.6000	4.6500	4.6000	4.6500	-7.000%	2	708	-60.430%
2025-08-20	5.0000	5.0000	5.0000	5.0000	+8.696%	3	709	-63.200%
2025-08-18	4.6500	4.6500	4.6000	4.6000	-3.158%	2	706	-60.000%
2025-08-12	4.7500	4.7500	4.7500	4.7500	-2.062%	16	708	-61.263%
2025-08-11	4.7700	4.8500	4.7700	4.8500	0.000%	5	724	-62.062%
2025-08-08	4.7500	4.8500	4.7500	4.8500	+2.321%	9	721	-62.062%
2025-07-29	4.7500	4.7500	4.7400	4.7400	-0.629%	14	728	-61.181%
2025-07-25	4.7700	4.7700	4.7700	4.7700	-6.471%	1	732	-61.426%
2025-07-21	5.1000	5.1000	5.1000	5.1000	+0.990%	2	731	-63.922%
2025-07-18	5.0000	5.0500	5.0000	5.0500	-0.980%	25	729	-63.564%
2025-07-17	5.1000	5.1000	5.0100	5.1000	-0.971%	7	705	-63.922%
2025-07-16	5.1500	5.1500	5.1500	5.1500	-1.905%	2	699	-64.272%
2025-07-15	5.2500	5.2500	5.2400	5.2500	+2.941%	13	697	-64.952%
2025-07-14	5.0000	5.1000	5.0000	5.1000	-0.971%	3	684	-63.922%
2025-07-11	5.1500	5.1500	5.1000	5.1500	+0.980%	7	681	-64.272%
2025-07-10	5.1000	5.1000	5.1000	5.1000	-1.923%	2	675	-63.922%
2025-07-09	5.4000	5.4000	5.2000	5.2000	-6.306%	32	675	-64.615%
2025-07-08	5.6000	5.6000	5.5500	5.5500	-10.772%	24	656	-66.847%
2025-07-07	6.2200	6.2200	6.2200	6.2200	+6.325%	1	656	-70.418%
2025-07-03	5.8500	5.9000	5.8500	5.8500	-0.847%	22	655	-68.547%
2025-07-02	5.9500	5.9500	5.9000	5.9000	-2.801%	3	655	-68.814%
2025-06-27	6.1000	6.1000	6.0000	6.0700	-0.979%	7	652	-69.687%
2025-06-26	6.1300	6.1300	6.1300	6.1300	-2.698%	1	649	-69.984%
2025-06-25	6.2500	6.3000	6.2500	6.3000	-0.787%	3	650	-70.794%
2025-06-23	6.5500	6.5500	6.3500	6.3500	-6.618%	5	647	-71.024%
2025-06-20	6.8000	6.8000	6.8000	6.8000	-4.895%	2	642	-72.941%
2025-06-11	7.1500	7.1500	7.1500	7.1500	-8.333%	1	642	-74.266%
2025-06-09	7.8000	7.8000	7.8000	7.8000	-13.333%	1	643	-76.410%
2025-06-05	7.0000	9.0000	7.0000	9.0000	+36.364%	35	642	-79.556%
2025-05-30	6.6000	6.6000	6.6000	6.6000	-4.348%	50	621	-72.121%
2025-05-15	6.9000	6.9000	6.9000	6.9000	-1.429%	1	621	-73.333%
2025-05-14	7.0000	7.0000	7.0000	7.0000	-6.667%	40	620	-73.714%
2025-05-12	7.2000	7.5000	7.2000	7.5000	-15.730%	4	660	-75.467%
2025-05-06	8.9500	8.9500	8.9000	8.9000	+3.488%	588	658	-79.326%
2025-05-02	8.6000	8.6000	8.6000	8.6000	-2.825%	80	70	-78.605%
2025-05-01	8.8500	8.8500	8.8500	8.8500	-3.279%	1	30	-79.209%
2025-04-28	8.9500	9.1500	8.9500	9.1500	-0.543%	4	29	-79.891%
2025-04-25	9.6000	9.6000	9.2000	9.2000	-8.000%	14	30	-80.000%
2025-04-24	10.0000	10.0000	10.0000	10.0000	-4.762%	1	27	-81.600%
2025-04-23	10.3500	10.5000	10.3000	10.5000	-11.467%	8	27	-82.476%
2025-04-22	11.6800	11.8600	11.6800	11.8600	-2.787%	3	19	-84.486%
2025-04-21	12.2000	12.2000	12.1500	12.2000	+5.536%	4	16	-84.918%
2025-04-16	11.5000	11.5600	11.5000	11.5600	+5.091%	4	14	-84.083%
2025-04-15	11.0000	11.0000	11.0000	11.0000	-7.173%	2	13	-83.273%
2025-04-14	11.8500	11.8500	11.7500	11.8500	+6.278%	4	11	-84.473%
2025-04-09	11.1500	11.1500	11.1500	11.1500	-23.103%	2	12	-83.498%
2025-04-07	14.9000	14.9000	14.0700	14.5000	+16.466%	8	12	-87.310%
2025-04-04	12.1700	12.4500	12.1500	12.4500	0.000%	8	4	-85.221%