Dark

TSLA20271217P90
TSLA Dec 17 2027 90.00 Put (TSLA271217P00090000)
option OPRA

Inactive

Sep 8, 2026

1.09+4.808%(+0.05)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	1.0900	1.0900	1.0900	1.0900	+4.808%	10	622	0.000%
2026-09-01	1.0400	1.0400	1.0400	1.0400	-3.704%	38	585	+4.808%
2026-08-31	1.0700	1.0800	1.0700	1.0800	-6.897%	14	597	+0.926%
2026-08-28	1.1600	1.1600	1.1600	1.1600	+3.571%	1	597	-6.034%
2026-08-27	1.1100	1.1300	1.1100	1.1200	-1.754%	17	596	-2.679%
2026-08-26	1.1300	1.1500	1.1300	1.1400	+0.885%	17	596	-4.386%
2026-08-25	1.1300	1.1300	1.1300	1.1300	-5.042%	10	595	-3.540%
2026-08-20	1.2400	1.2400	1.1900	1.1900	-2.459%	2	585	-8.403%
2026-08-19	1.2200	1.2200	1.2200	1.2200	-3.175%	5	584	-10.656%
2026-08-18	1.2600	1.2600	1.2600	1.2600	-3.817%	1	584	-13.492%
2026-08-12	1.3200	1.3200	1.3100	1.3100	-7.092%	9	584	-16.794%
2026-08-11	1.4300	1.4400	1.3800	1.4100	-10.759%	11	585	-22.695%
2026-08-10	1.5800	1.5800	1.5800	1.5800	-16.842%	1	583	-31.013%
2026-07-31	1.9000	1.9000	1.9000	1.9000	-5.473%	1	583	-42.632%
2026-07-30	2.0200	2.0200	2.0100	2.0100	-0.985%	2	584	-45.771%
2026-07-28	2.0300	2.0300	2.0300	2.0300	-1.456%	1	585	-46.305%
2026-07-27	2.0600	2.0600	2.0600	2.0600	+6.736%	1	584	-47.087%
2026-07-24	1.9500	1.9500	1.9300	1.9300	+12.865%	16	584	-43.523%
2026-07-23	1.7900	1.8600	1.7100	1.7100	+13.245%	31	598	-36.257%
2026-07-22	1.5100	1.5200	1.4800	1.5100	-1.307%	17	587	-27.815%
2026-07-21	1.5600	1.5600	1.5200	1.5300	-6.707%	10	585	-28.758%
2026-07-20	1.6400	1.6600	1.6400	1.6400	+3.797%	14	587	-33.537%
2026-07-16	1.5400	1.5900	1.5400	1.5800	-3.659%	11	584	-31.013%
2026-07-15	1.5700	1.6500	1.5700	1.6400	-1.796%	26	584	-33.537%
2026-07-14	1.7000	1.7100	1.6700	1.6700	-7.735%	16	585	-34.731%
2026-07-08	1.8000	1.8200	1.6800	1.8100	+4.624%	14	585	-39.779%
2026-07-07	1.7600	1.7600	1.7200	1.7300	-6.486%	14	594	-36.994%
2026-07-02	1.8600	1.8600	1.8300	1.8500	+3.933%	15	582	-41.081%
2026-07-01	1.8100	1.8100	1.7800	1.7800	0.000%	24	582	-38.764%
2026-06-30	1.7600	1.7900	1.7600	1.7800	-6.806%	9	587	-38.764%
2026-06-29	1.9700	1.9700	1.9100	1.9100	-2.051%	3	579	-42.932%
2026-06-26	2.0800	2.0800	1.9500	1.9500	-6.250%	3	581	-44.103%
2026-06-24	2.0800	2.0800	2.0800	2.0800	+2.970%	2	578	-47.596%
2026-06-16	2.0200	2.0200	2.0200	2.0200	-9.417%	2	578	-46.040%
2026-06-01	2.2300	2.2300	2.2300	2.2300	-1.327%	1	579	-51.121%
2026-05-06	2.2600	2.2600	2.2600	2.2600	-8.871%	1	579	-51.770%
2026-05-04	2.4800	2.4800	2.4800	2.4800	+3.333%	1	579	-56.048%
2026-04-30	2.5100	2.5100	2.4000	2.4000	-15.789%	2	579	-54.583%
2026-04-24	2.8500	2.8500	2.8500	2.8500	-1.724%	2	579	-61.754%
2026-04-16	2.9000	2.9000	2.9000	2.9000	-13.433%	2	577	-62.414%
2026-03-19	3.3000	3.3500	3.3000	3.3500	-2.899%	6	575	-67.463%
2026-03-13	3.4500	3.4500	3.4500	3.4500	+4.545%	2	575	-68.406%
2026-03-04	3.3000	3.3000	3.3000	3.3000	-2.941%	2	577	-66.970%
2026-02-09	3.4000	3.4000	3.4000	3.4000	+2.102%	1	577	-67.941%
2026-02-03	3.3300	3.3300	3.3300	3.3300	-0.597%	10	576	-67.267%
2026-01-27	3.3500	3.3500	3.3000	3.3500	-6.944%	50	586	-67.463%
2026-01-12	3.6000	3.6000	3.6000	3.6000	-14.286%	25	570	-69.722%
2025-12-29	4.2000	4.2000	4.2000	4.2000	-3.448%	5	595	-74.048%
2025-12-19	4.3500	4.3500	4.3500	4.3500	-0.458%	1	595	-74.943%
2025-12-18	4.4000	4.4000	4.3700	4.3700	-3.956%	2	595	-75.057%
2025-12-17	4.4300	4.5500	4.4300	4.5500	0.000%	5	595	-76.044%
2025-12-16	4.5500	4.5500	4.5500	4.5500	+2.247%	1	594	-76.044%
2025-12-15	4.5000	4.5000	4.3000	4.4500	0.000%	12	594	-75.506%
2025-12-12	4.4500	4.4500	4.4500	4.4500	-1.766%	1	604	-75.506%
2025-12-11	4.5300	4.5300	4.5300	4.5300	-3.617%	1	604	-75.938%
2025-12-08	4.7000	4.7000	4.7000	4.7000	-1.674%	8	604	-76.809%
2025-12-04	4.7000	4.7800	4.7000	4.7800	+1.702%	80	596	-77.197%
2025-12-03	4.7000	4.7500	4.7000	4.7000	-10.476%	5	636	-76.809%
2025-11-25	5.2500	5.2500	5.2500	5.2500	+0.962%	5	635	-79.238%
2025-11-24	5.1500	5.2000	5.1500	5.2000	-5.455%	13	635	-79.038%
2025-11-21	5.3500	5.5000	5.3500	5.5000	+2.804%	4	635	-80.182%
2025-11-20	4.9000	5.4000	4.9000	5.3500	+2.885%	50	635	-79.626%
2025-11-19	5.2000	5.2000	5.2000	5.2000	0.000%	1	666	-79.038%
2025-11-18	5.2000	5.2000	5.2000	5.2000	+0.971%	10	665	-79.038%
2025-11-17	5.1500	5.1500	5.1500	5.1500	-1.530%	8	655	-78.835%
2025-11-14	5.2500	5.2500	5.1000	5.2300	+3.564%	162	647	-79.159%
2025-11-13	4.8500	5.0500	4.8500	5.0500	+4.124%	7	485	-78.416%
2025-11-11	4.8500	4.8500	4.8500	4.8500	-2.020%	1	485	-77.526%
2025-11-10	4.9500	4.9500	4.9500	4.9500	-5.172%	1	485	-77.980%
2025-11-06	5.0000	5.2200	5.0000	5.2200	+9.895%	3	484	-79.119%
2025-11-03	4.7500	4.7500	4.7500	4.7500	+11.765%	41	448	-77.053%
2025-10-29	4.2500	4.2500	4.2500	4.2500	-1.163%	1	448	-74.353%
2025-10-28	4.3000	4.3000	4.3000	4.3000	-8.511%	1	449	-74.651%
2025-10-17	4.7000	4.7000	4.7000	4.7000	-6.000%	150	449	-76.809%
2025-10-16	5.0000	5.0000	5.0000	5.0000	+22.249%	1	454	-78.200%
2025-09-22	4.0900	4.0900	4.0900	4.0900	-0.244%	1	453	-73.350%
2025-09-17	4.1000	4.1000	4.1000	4.1000	-4.651%	23	453	-73.415%
2025-09-16	4.3000	4.3000	4.3000	4.3000	+2.381%	1	476	-74.651%
2025-09-15	4.3500	4.3500	4.2000	4.2000	-4.762%	26	475	-74.048%
2025-09-12	4.5500	4.5500	4.4100	4.4100	-6.170%	30	455	-75.283%
2025-09-11	4.6600	4.7000	4.6600	4.7000	-3.093%	45	483	-76.809%
2025-09-10	4.8500	4.8500	4.8000	4.8500	-3.000%	32	460	-77.526%
2025-09-09	5.0000	5.0000	5.0000	5.0000	-0.990%	17	461	-78.200%
2025-09-04	5.0500	5.0500	5.0500	5.0500	+0.598%	2	448	-78.416%
2025-09-03	5.0200	5.0200	5.0200	5.0200	-1.375%	2	449	-78.287%
2025-08-26	5.0900	5.0900	5.0900	5.0900	-1.165%	1	449	-78.585%
2025-08-25	5.2000	5.2000	5.1500	5.1500	-4.275%	119	449	-78.835%
2025-08-21	5.3800	5.3800	5.3800	5.3800	+4.466%	2	330	-79.740%
2025-08-19	5.1000	5.1500	5.1000	5.1500	+0.980%	2	330	-78.835%
2025-08-18	5.1000	5.1000	5.1000	5.1000	-1.923%	3	330	-78.627%
2025-08-15	5.1500	5.2000	5.1500	5.2000	-0.952%	3	329	-79.038%
2025-08-14	5.2500	5.2500	5.2500	5.2500	+1.942%	10	328	-79.238%
2025-08-13	5.1500	5.1500	5.1500	5.1500	-1.905%	2	328	-78.835%
2025-08-12	5.2500	5.2500	5.2500	5.2500	-2.235%	10	328	-79.238%
2025-08-11	5.3000	5.3700	5.3000	5.3700	+2.286%	4	328	-79.702%
2025-08-08	5.2000	5.2500	5.2000	5.2500	-4.545%	2	328	-79.238%
2025-08-01	5.5000	5.5000	5.5000	5.5000	+4.762%	1	328	-80.182%
2025-07-31	5.2000	5.2500	5.2000	5.2500	-0.943%	9	328	-79.238%
2025-07-30	5.3000	5.3000	5.2600	5.3000	+0.952%	7	328	-79.434%
2025-07-28	5.2500	5.2500	5.2000	5.2500	-1.869%	6	328	-79.238%
2025-07-25	5.3500	5.4000	5.2600	5.3500	-1.292%	28	328	-79.626%
2025-07-24	5.4200	5.4200	5.4200	5.4200	-0.184%	1	321	-79.889%
2025-07-23	5.4500	5.5500	5.4300	5.4300	-1.273%	16	321	-79.926%
2025-07-22	5.4900	5.5500	5.4900	5.5000	-3.509%	8	321	-80.182%
2025-07-21	5.7000	5.7000	5.7000	5.7000	0.000%	1	321	-80.877%
2025-07-18	5.5000	5.7000	5.5000	5.7000	0.000%	3	321	-80.877%
2025-07-17	5.7000	5.7000	5.7000	5.7000	0.000%	1	321	-80.877%
2025-07-16	5.7500	5.7500	5.7000	5.7000	-3.390%	5	321	-80.877%
2025-07-15	5.9000	5.9000	5.9000	5.9000	+3.509%	2	321	-81.525%
2025-07-14	5.7500	5.7500	5.7000	5.7000	-0.350%	30	320	-80.877%
2025-07-10	5.7500	5.7500	5.7000	5.7200	-5.766%	18	327	-80.944%
2025-07-09	5.9800	6.0700	5.9800	6.0700	-2.097%	2	317	-82.043%
2025-07-08	6.3000	6.3000	6.1100	6.2000	-4.321%	13	317	-82.419%
2025-07-07	6.9900	6.9900	6.4500	6.4800	-0.613%	10	318	-83.179%
2025-07-02	6.5200	6.5200	6.5200	6.5200	-3.407%	1	318	-83.282%
2025-06-26	7.0700	7.0700	6.7500	6.7500	-3.571%	38	319	-83.852%
2025-06-25	7.0000	7.0000	7.0000	7.0000	-1.408%	1	282	-84.429%
2025-06-23	7.0000	7.1000	7.0000	7.1000	-7.432%	7	281	-84.648%
2025-06-16	7.6700	7.6700	7.6700	7.6700	-2.293%	7	279	-85.789%
2025-06-11	7.8500	7.8500	7.8500	7.8500	-2.967%	1	286	-86.115%
2025-06-10	8.2000	8.2000	8.0900	8.0900	-7.543%	17	286	-86.527%
2025-06-09	9.0000	9.0000	8.7500	8.7500	-4.057%	2	269	-87.543%
2025-06-06	9.1200	9.1200	9.1200	9.1200	-1.935%	2	269	-88.048%
2025-06-05	7.7200	9.8000	7.7200	9.3000	+24.000%	9	269	-88.280%
2025-05-28	7.4500	7.5000	7.4000	7.5000	-3.226%	16	266	-85.467%
2025-05-23	7.7500	7.7500	7.7500	7.7500	-0.257%	20	255	-85.935%
2025-05-22	7.8500	7.8500	7.7000	7.7700	+2.778%	51	255	-85.972%
2025-05-20	7.4700	7.5600	7.4700	7.5600	-8.364%	11	230	-85.582%
2025-05-13	8.2500	8.2500	8.2500	8.2500	+0.610%	1	219	-86.788%
2025-05-12	8.2000	8.2000	8.2000	8.2000	-11.351%	10	219	-86.707%
2025-05-08	9.2500	9.2500	9.2500	9.2500	-2.632%	1	229	-88.216%
2025-05-07	9.6000	9.6000	9.5000	9.5000	-4.427%	11	229	-88.526%
2025-05-06	9.8000	9.9400	9.8000	9.9400	+3.542%	101	219	-89.034%
2025-05-02	9.7600	9.7600	9.6000	9.6000	-4.000%	164	120	-88.646%
2025-04-30	10.0000	10.0000	10.0000	10.0000	+0.503%	1	87	-89.100%
2025-04-29	9.9500	9.9500	9.9500	9.9500	-0.699%	2	87	-89.045%
2025-04-28	10.0200	10.0200	10.0200	10.0200	-4.934%	1	89	-89.122%
2025-04-25	10.5400	10.5400	10.5400	10.5400	-6.726%	4	89	-89.658%
2025-04-24	11.3000	11.3000	11.3000	11.3000	-5.122%	1	87	-90.354%
2025-04-23	11.9100	11.9100	11.9100	11.9100	-7.674%	1	87	-90.848%
2025-04-22	12.7500	12.9000	12.7000	12.9000	-6.182%	3	88	-91.550%
2025-04-21	13.4500	13.7500	13.4500	13.7500	+8.353%	17	87	-92.073%
2025-04-17	12.6900	12.6900	12.6900	12.6900	-6.000%	2	77	-91.411%
2025-04-16	13.1600	13.5000	13.1000	13.5000	+4.006%	8	77	-91.926%
2025-04-11	13.4000	13.4000	12.9800	12.9800	-9.924%	4	73	-91.602%
2025-04-09	15.8000	15.8000	14.4100	14.4100	-12.134%	6	71	-92.436%
2025-04-08	13.8000	16.4000	13.8000	16.4000	+8.251%	61	67	-93.354%
2025-04-07	15.6600	15.6600	15.1500	15.1500	+9.942%	6	11	-92.805%
2025-04-04	13.8000	13.8000	13.7800	13.7800	+19.826%	8	6	-92.090%
2025-04-03	11.9900	11.9900	11.5000	11.5000	0.000%	2	2	-90.522%