Dark

TSLA20271217P95
TSLA Dec 17 2027 95.00 Put (TSLA271217P00095000)
option OPRA

EOD

Sep 21, 2026

1.16+30.337%(+0.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.1600	1.1600	1.1600	1.1600	+30.337%	1	366	0.000%
2026-09-16	0.8900	0.8900	0.8900	0.8900	-25.210%	5	365	+30.337%
2026-09-08	1.1900	1.1900	1.1900	1.1900	-1.653%	1	370	-2.521%
2026-09-04	1.1100	1.2200	1.1100	1.2100	+2.542%	22	370	-4.132%
2026-09-01	1.2000	1.2000	1.1800	1.1800	-5.600%	54	318	-1.695%
2026-08-31	1.2500	1.2500	1.2500	1.2500	-5.303%	5	323	-7.200%
2026-08-27	1.3300	1.3500	1.3100	1.3200	+4.762%	17	323	-12.121%
2026-08-26	1.2500	1.2700	1.2500	1.2600	-7.353%	17	333	-7.937%
2026-08-19	1.3600	1.3600	1.3600	1.3600	-2.857%	6	324	-14.706%
2026-08-18	1.4000	1.4000	1.4000	1.4000	-10.256%	1	330	-17.143%
2026-08-12	1.5700	1.5700	1.5600	1.5600	+1.961%	9	329	-25.641%
2026-08-11	1.5500	1.6300	1.5300	1.5300	-4.969%	11	330	-24.183%
2026-08-10	1.7100	1.7100	1.6100	1.6100	-27.477%	2	326	-27.950%
2026-07-31	2.2200	2.2200	2.2200	2.2200	-5.532%	1	326	-47.748%
2026-07-27	2.3500	2.3500	2.3500	2.3500	+4.911%	1	326	-50.638%
2026-07-24	2.0900	2.2400	2.0900	2.2400	+6.161%	7	325	-48.214%
2026-07-23	2.0700	2.1100	1.9800	2.1100	+27.879%	16	326	-45.024%
2026-07-22	1.7500	1.7500	1.6500	1.6500	-7.821%	17	327	-29.697%
2026-07-21	1.8200	1.8200	1.7800	1.7900	+1.130%	10	328	-35.196%
2026-07-20	1.7700	1.8000	1.7600	1.7700	-1.117%	38	332	-34.463%
2026-07-17	1.8600	1.8600	1.7900	1.7900	+4.678%	24	336	-35.196%
2026-07-16	1.8100	1.8600	1.7100	1.7100	-2.841%	11	328	-32.164%
2026-07-15	1.8500	1.8500	1.7500	1.7600	-2.222%	26	333	-34.091%
2026-07-14	1.8300	1.8300	1.8000	1.8000	-7.216%	16	334	-35.556%
2026-07-09	1.9400	1.9400	1.9400	1.9400	-4.902%	1	322	-40.206%
2026-07-08	2.0700	2.0700	2.0300	2.0400	+0.493%	3	322	-43.137%
2026-07-07	2.0300	2.0300	2.0200	2.0300	-4.695%	3	325	-42.857%
2026-07-06	2.1300	2.1300	2.1300	2.1300	0.000%	5	325	-45.540%
2026-07-02	2.1400	2.1400	2.1100	2.1300	+11.518%	15	335	-45.540%
2026-07-01	1.9300	1.9300	1.9100	1.9100	-10.329%	15	335	-39.267%
2026-06-29	2.2600	2.2600	2.1300	2.1300	-11.250%	3	324	-45.540%
2026-06-25	2.4000	2.4000	2.4000	2.4000	-12.088%	4	324	-51.667%
2026-06-10	2.7300	2.7300	2.7300	2.7300	+8.333%	1	324	-57.509%
2026-06-04	2.5200	2.5200	2.5200	2.5200	+2.024%	1	325	-53.968%
2026-06-01	2.4700	2.4700	2.4700	2.4700	+2.917%	1	324	-53.036%
2026-05-29	2.4000	2.4000	2.4000	2.4000	-13.043%	1	323	-51.667%
2026-05-20	2.7600	2.7600	2.7600	2.7600	-3.158%	1	322	-57.971%
2026-05-13	2.8500	2.8500	2.8500	2.8500	+22.318%	1	322	-59.298%
2026-05-11	2.3300	2.3300	2.3300	2.3300	-1.688%	9	322	-50.215%
2026-05-08	2.3700	2.3700	2.3700	2.3700	-4.049%	1	322	-51.055%
2026-05-07	2.4700	2.4700	2.4700	2.4700	-9.854%	1	322	-53.036%
2026-05-04	2.7400	2.7400	2.7400	2.7400	-11.613%	3	322	-57.664%
2026-04-21	3.1000	3.1000	3.1000	3.1000	-3.125%	1	323	-62.581%
2026-04-16	3.2000	3.2000	3.2000	3.2000	-20.000%	2	323	-63.750%
2026-03-31	4.0000	4.0000	4.0000	4.0000	-5.882%	1	323	-71.000%
2026-03-30	4.0800	4.2500	4.0800	4.2500	+14.865%	11	322	-72.706%
2026-03-16	3.7000	3.7000	3.7000	3.7000	+1.370%	1	322	-68.649%
2026-03-10	3.6000	3.6500	3.6000	3.6500	-3.694%	6	322	-68.219%
2026-03-09	3.9700	3.9700	3.7900	3.7900	+0.798%	52	319	-69.393%
2026-02-13	3.7600	3.7600	3.7600	3.7600	-9.398%	5	320	-69.149%
2026-02-05	4.1500	4.1500	4.1500	4.1500	+14.325%	50	320	-72.048%
2026-02-04	3.6300	3.6300	3.6300	3.6300	-3.200%	5	270	-68.044%
2026-01-30	3.7500	3.7500	3.7500	3.7500	+2.740%	1	270	-69.067%
2026-01-21	3.6500	3.6500	3.6500	3.6500	-3.183%	15	269	-68.219%
2026-01-20	3.7700	3.7700	3.7700	3.7700	-5.750%	1	269	-69.231%
2026-01-12	4.0000	4.0000	4.0000	4.0000	-13.043%	1	270	-71.000%
2026-01-07	4.6000	4.6000	4.6000	4.6000	-2.128%	1	270	-74.783%
2026-01-06	4.7000	4.7000	4.7000	4.7000	+3.297%	3	270	-75.319%
2026-01-05	4.6000	4.6000	4.5500	4.5500	-3.191%	3	273	-74.505%
2026-01-02	4.7000	4.7000	4.7000	4.7000	+1.075%	1	275	-75.319%
2025-12-31	4.6500	4.6500	4.6500	4.6500	-1.064%	2	277	-75.054%
2025-12-30	4.7000	4.7000	4.7000	4.7000	+2.174%	1	277	-75.319%
2025-12-29	4.6500	4.6500	4.6000	4.6000	+1.099%	4	278	-74.783%
2025-12-26	4.5500	4.5500	4.5500	4.5500	+1.111%	1	282	-74.505%
2025-12-24	4.5000	4.5000	4.5000	4.5000	-1.099%	1	284	-74.222%
2025-12-23	4.5000	4.5500	4.5000	4.5500	-4.211%	3	284	-74.505%
2025-12-22	4.7500	4.7500	4.7500	4.7500	-0.628%	10	275	-75.579%
2025-12-19	4.7800	4.7800	4.7800	4.7800	-2.449%	1	275	-75.732%
2025-12-17	4.9000	4.9000	4.9000	4.9000	0.000%	1	274	-76.327%
2025-12-16	4.9000	4.9000	4.9000	4.9000	+2.941%	9	274	-76.327%
2025-12-15	4.7600	4.7600	4.7600	4.7600	-5.743%	5	274	-75.630%
2025-12-05	5.0500	5.0500	5.0500	5.0500	-1.942%	1	274	-77.030%
2025-12-04	5.1500	5.1500	5.1500	5.1500	-13.007%	40	274	-77.476%
2025-11-20	5.9200	5.9200	5.9200	5.9200	+14.951%	1	274	-80.405%
2025-11-03	5.1000	5.1500	5.1000	5.1500	+3.000%	3	272	-77.476%
2025-10-30	5.0000	5.0000	5.0000	5.0000	+7.066%	1	272	-76.800%
2025-10-28	4.7000	4.7000	4.6700	4.6700	-4.694%	3	272	-75.161%
2025-10-24	4.7000	4.9000	4.7000	4.9000	-10.909%	104	271	-76.327%
2025-10-16	5.5000	5.5000	5.5000	5.5000	+5.769%	1	260	-78.909%
2025-10-13	5.1500	5.2000	5.1500	5.2000	0.000%	6	259	-77.692%
2025-10-10	5.2000	5.2000	5.2000	5.2000	+2.970%	1	254	-77.692%
2025-10-07	5.0000	5.0500	5.0000	5.0500	+3.061%	4	250	-77.030%
2025-10-06	4.9000	4.9000	4.9000	4.9000	-4.854%	52	250	-76.327%
2025-10-03	5.0000	5.1500	5.0000	5.1500	+13.938%	7	267	-77.476%
2025-09-18	4.5100	4.5200	4.5100	4.5200	+0.444%	6	260	-74.336%
2025-09-17	4.5000	4.5000	4.5000	4.5000	-3.226%	2	264	-74.222%
2025-09-16	4.7000	4.7000	4.6500	4.6500	-1.064%	5	266	-75.054%
2025-09-15	4.8000	4.8000	4.6300	4.7000	-6.000%	46	271	-75.319%
2025-09-12	4.8700	5.0000	4.8700	5.0000	-3.475%	41	285	-76.800%
2025-09-11	5.2000	5.2000	5.1800	5.1800	-3.178%	33	280	-77.606%
2025-09-09	5.3500	5.3500	5.3500	5.3500	-6.957%	28	288	-78.318%
2025-09-02	5.7500	5.7500	5.7500	5.7500	+2.679%	1	260	-79.826%
2025-08-28	5.5900	5.6000	5.5900	5.6000	-0.709%	2	259	-79.286%
2025-08-26	5.6700	5.6700	5.6400	5.6400	-1.053%	7	259	-79.433%
2025-08-25	5.7000	5.7000	5.7000	5.7000	+0.352%	1	265	-79.649%
2025-08-22	5.6800	5.6800	5.6800	5.6800	-1.217%	1	264	-79.577%
2025-08-15	5.7000	5.7500	5.6200	5.7500	+0.877%	3	263	-79.826%
2025-08-14	5.7000	5.7000	5.7000	5.7000	-2.230%	1	260	-79.649%
2025-08-12	5.8300	5.8300	5.8300	5.8300	-2.017%	10	259	-80.103%
2025-08-11	5.9000	5.9500	5.9000	5.9500	+1.709%	7	269	-80.504%
2025-08-08	5.8000	5.8500	5.8000	5.8500	-1.349%	2	271	-80.171%
2025-08-07	5.8800	5.9300	5.8800	5.9300	-3.105%	15	269	-80.438%
2025-08-05	6.1200	6.1200	6.1200	6.1200	-0.326%	10	256	-81.046%
2025-08-04	6.1400	6.1400	6.1400	6.1400	-2.694%	1	266	-81.107%
2025-08-01	6.6400	6.6400	6.3100	6.3100	+8.793%	2	267	-81.616%
2025-07-31	5.7500	5.8000	5.7500	5.8000	-3.494%	3	267	-80.000%
2025-07-30	5.9000	6.0100	5.9000	6.0100	+1.864%	8	266	-80.699%
2025-07-29	5.8400	5.9000	5.8400	5.9000	+0.855%	12	262	-80.339%
2025-07-28	5.8500	5.8500	5.8500	5.8500	-1.681%	1	254	-80.171%
2025-07-25	5.9500	6.0000	5.9500	5.9500	-1.653%	3	255	-80.504%
2025-07-24	6.0500	6.1000	6.0500	6.0500	-0.329%	7	252	-80.826%
2025-07-23	6.0800	6.1000	6.0500	6.0700	-1.301%	22	247	-80.890%
2025-07-22	6.2000	6.2000	6.1000	6.1500	-3.150%	3	249	-81.138%
2025-07-21	6.3000	6.3500	6.3000	6.3500	+2.751%	2	248	-81.732%
2025-07-18	6.1800	6.1800	6.1800	6.1800	-2.677%	2	246	-81.230%
2025-07-17	6.3500	6.3500	6.3000	6.3500	-0.781%	5	244	-81.732%
2025-07-16	6.5000	6.5000	6.2700	6.4000	-2.290%	12	239	-81.875%
2025-07-15	6.3700	6.5500	6.3700	6.5500	+2.344%	3	233	-82.290%
2025-07-14	6.4000	6.4000	6.4000	6.4000	-0.929%	15	232	-81.875%
2025-07-11	6.4600	6.4600	6.4600	6.4600	+3.195%	1	217	-82.043%
2025-07-10	6.2700	6.2700	6.2600	6.2600	-5.152%	2	216	-81.470%
2025-07-09	6.7500	6.7500	6.6000	6.6000	-3.084%	2	218	-82.424%
2025-07-08	6.8100	6.8100	6.8100	6.8100	-6.712%	1	220	-82.966%
2025-07-07	7.8000	7.8000	7.3000	7.3000	+1.389%	3	221	-84.110%
2025-07-03	7.2500	7.2500	7.2000	7.2000	-10.000%	2	222	-83.889%
2025-07-01	8.0000	8.0000	8.0000	8.0000	+9.439%	1	222	-85.500%
2025-06-30	7.3500	7.3500	7.3100	7.3100	-1.216%	7	222	-84.131%
2025-06-26	7.6000	7.6000	7.4000	7.4000	-6.329%	10	223	-84.324%
2025-06-25	7.6500	8.0000	7.6500	7.9000	+1.935%	10	223	-85.316%
2025-06-24	7.7500	7.7500	7.7500	7.7500	-1.899%	1	213	-85.032%
2025-06-23	7.9000	7.9000	7.9000	7.9000	-7.925%	1	214	-85.316%
2025-06-16	8.5800	8.5800	8.5800	8.5800	-3.596%	1	215	-86.480%
2025-06-13	9.0500	9.0500	8.9000	8.9000	+1.714%	4	216	-86.966%
2025-06-11	8.7500	8.7500	8.7500	8.7500	-3.315%	1	215	-86.743%
2025-06-10	9.1000	9.1000	9.0500	9.0500	-1.630%	13	215	-87.182%
2025-06-09	10.1500	10.1500	9.2000	9.2000	-6.599%	37	204	-87.391%
2025-06-06	10.4500	10.4500	9.6500	9.8500	-5.742%	30	179	-88.223%
2025-06-05	8.8500	10.4500	8.6200	10.4500	+25.150%	28	181	-88.900%
2025-06-04	8.6500	8.6500	8.3000	8.3500	+4.375%	17	143	-86.108%
2025-06-03	8.0700	8.0700	8.0000	8.0000	-4.762%	2	143	-85.500%
2025-06-02	8.4000	8.4000	8.4000	8.4000	+4.348%	49	145	-86.190%
2025-05-29	8.0500	8.0500	8.0500	8.0500	-6.936%	25	111	-85.590%
2025-05-15	8.6500	8.6500	8.6500	8.6500	+0.581%	1	86	-86.590%
2025-05-14	8.5000	8.6000	8.5000	8.6000	+0.350%	2	86	-86.512%
2025-05-13	8.7500	8.8600	8.5700	8.5700	-7.849%	18	84	-86.464%
2025-05-12	9.3000	9.3000	9.3000	9.3000	-6.814%	2	70	-87.527%
2025-05-09	9.8700	9.9800	9.8500	9.9800	-6.729%	28	70	-88.377%
2025-05-07	10.6000	10.7000	10.6000	10.7000	-0.465%	2	67	-89.159%
2025-05-06	10.8000	10.8000	10.7500	10.7500	+0.467%	6	65	-89.209%
2025-05-01	10.8600	10.8600	10.7000	10.7000	-1.835%	3	59	-89.159%
2025-04-28	10.9000	10.9000	10.9000	10.9000	-2.679%	10	56	-89.358%
2025-04-25	11.5800	11.5800	11.2000	11.2000	-8.197%	4	46	-89.643%
2025-04-24	12.2000	12.2000	12.2000	12.2000	-5.058%	5	46	-90.492%
2025-04-23	12.6000	12.8500	12.5000	12.8500	-15.069%	39	46	-90.973%
2025-04-21	15.1800	15.1800	15.1300	15.1300	+1.886%	3	20	-92.333%
2025-04-10	14.8500	14.8500	14.8500	14.8500	+2.626%	5	19	-92.189%
2025-04-09	17.4700	17.4700	14.4700	14.4700	-11.118%	2	15	-91.983%
2025-04-08	14.6700	16.2800	14.6700	16.2800	+8.896%	7	14	-92.875%
2025-04-04	15.0000	15.0000	14.9500	14.9500	+14.823%	10	15	-92.241%
2025-04-03	13.0200	13.0200	13.0200	13.0200	0.000%	10	10	-91.091%