Dark

TSLA20270319P100
TSLA Mar 19 2027 100.00 Put (TSLA270319P00100000)
option OPRA

EOD

Sep 21, 2026

0.3000-11.765%(-0.0400)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.3500	0.3500	0.3000	0.3000	-11.765%	26	18,839	0.000%
2026-09-18	0.3400	0.3400	0.3400	0.3400	-8.108%	130	18,839	-11.765%
2026-09-17	0.3700	0.3700	0.3700	0.3700	+2.778%	5	18,839	-18.919%
2026-09-11	0.3500	0.3700	0.3500	0.3600	+9.091%	40	18,839	-16.667%
2026-09-10	0.3900	0.3900	0.3300	0.3300	-17.500%	258	18,839	-9.091%
2026-09-04	0.3500	0.4000	0.3500	0.4000	0.000%	49	18,819	-25.000%
2026-09-03	0.4000	0.4000	0.4000	0.4000	-4.762%	9	18,819	-25.000%
2026-09-02	0.4300	0.4300	0.4200	0.4200	-10.638%	2	18,819	-28.571%
2026-09-01	0.4900	0.4900	0.4500	0.4700	+4.444%	3,300	18,817	-36.170%
2026-08-31	0.4500	0.4500	0.4500	0.4500	-10.000%	2	15,817	-33.333%
2026-08-28	0.4900	0.5000	0.4600	0.5000	+4.167%	3,004	15,817	-40.000%
2026-08-26	0.4800	0.4800	0.4800	0.4800	0.000%	2	12,817	-37.500%
2026-08-25	0.4800	0.4800	0.4800	0.4800	-2.041%	1	12,815	-37.500%
2026-08-24	0.4900	0.4900	0.4900	0.4900	+2.083%	1	12,814	-38.776%
2026-08-21	0.4200	0.4800	0.4200	0.4800	-4.000%	4	12,813	-37.500%
2026-08-20	0.5000	0.5000	0.5000	0.5000	+8.696%	1	12,815	-40.000%
2026-08-19	0.4600	0.4600	0.4600	0.4600	-16.364%	9	12,814	-34.783%
2026-08-18	0.5500	0.5500	0.5500	0.5500	+3.774%	2	12,814	-45.455%
2026-08-17	0.5300	0.5300	0.5300	0.5300	+1.923%	1	12,812	-43.396%
2026-08-14	0.5200	0.5200	0.5200	0.5200	-1.887%	1	12,811	-42.308%
2026-08-13	0.5300	0.5300	0.5300	0.5300	+3.922%	5	12,812	-43.396%
2026-08-12	0.5100	0.5100	0.5100	0.5100	-8.929%	1	12,812	-41.176%
2026-08-11	0.5600	0.5600	0.5600	0.5600	-6.667%	5	12,812	-46.429%
2026-08-10	0.6000	0.6000	0.6000	0.6000	-14.286%	1	12,817	-50.000%
2026-08-07	0.7000	0.7000	0.7000	0.7000	-5.405%	3	12,818	-57.143%
2026-08-05	0.7400	0.7400	0.7400	0.7400	-7.500%	1	12,815	-59.459%
2026-08-04	0.8000	0.8000	0.8000	0.8000	-1.235%	1	12,815	-62.500%
2026-08-03	0.8100	0.8100	0.8100	0.8100	-3.571%	1	12,815	-62.963%
2026-07-31	0.8800	0.8800	0.8400	0.8400	-5.618%	158	12,815	-64.286%
2026-07-30	0.9600	0.9800	0.8900	0.8900	-3.261%	16	12,657	-66.292%
2026-07-29	0.8900	0.9200	0.8900	0.9200	+12.195%	5	12,657	-67.391%
2026-07-23	0.8200	0.8200	0.8200	0.8200	+26.154%	3	12,656	-63.415%
2026-07-22	0.6500	0.6500	0.6500	0.6500	-9.722%	2	12,657	-53.846%
2026-07-21	0.7200	0.7200	0.7200	0.7200	+2.857%	1	12,657	-58.333%
2026-07-17	0.7000	0.7000	0.7000	0.7000	0.000%	1	12,656	-57.143%
2026-07-15	0.7500	0.7500	0.7000	0.7000	-16.667%	1,015	12,657	-57.143%
2026-07-13	0.8400	0.8400	0.8400	0.8400	0.000%	1	11,657	-64.286%
2026-07-08	0.7400	0.8400	0.7400	0.8400	+5.000%	7,012	11,656	-64.286%
2026-07-07	0.8000	0.8000	0.8000	0.8000	-8.046%	2	4,654	-62.500%
2026-06-26	0.8700	0.8700	0.8700	0.8700	-4.396%	1	4,652	-65.517%
2026-06-25	0.9100	0.9100	0.9100	0.9100	-6.186%	1	4,652	-67.033%
2026-06-24	0.9100	0.9700	0.9100	0.9700	+5.435%	4	4,652	-69.072%
2026-06-23	0.9200	0.9200	0.9200	0.9200	-3.158%	10	4,653	-67.391%
2026-06-18	0.9300	0.9500	0.9000	0.9500	+5.556%	31	4,652	-68.421%
2026-06-17	0.9400	0.9400	0.9000	0.9000	-1.099%	2	4,652	-66.667%
2026-06-16	0.9100	0.9100	0.9100	0.9100	-18.018%	10	4,652	-67.033%
2026-06-12	1.1200	1.1200	1.1100	1.1100	-7.500%	6	4,647	-72.973%
2026-06-11	1.2000	1.2000	1.2000	1.2000	-2.439%	123	4,647	-75.000%
2026-06-09	1.1900	1.2900	1.1900	1.2300	+6.957%	25	4,670	-75.610%
2026-06-08	1.1000	1.1500	1.1000	1.1500	-7.258%	21	4,647	-73.913%
2026-06-05	1.2000	1.2400	1.2000	1.2400	+10.714%	2	4,667	-75.806%
2026-06-04	1.1200	1.1200	1.1200	1.1200	-4.274%	30	4,667	-73.214%
2026-05-29	1.1700	1.1700	1.1700	1.1700	0.000%	1	4,667	-74.359%
2026-05-26	1.2100	1.2100	1.1700	1.1700	-1.681%	6	4,666	-74.359%
2026-05-22	1.2700	1.3200	1.1900	1.1900	-7.752%	1,001	4,666	-74.790%
2026-05-21	1.2900	1.2900	1.2900	1.2900	+0.781%	1	3,713	-76.744%
2026-05-18	1.1600	1.2800	1.1600	1.2800	+6.667%	42	3,713	-76.563%
2026-05-15	1.2200	1.2200	1.2000	1.2000	-4.762%	101	3,713	-75.000%
2026-05-12	1.2600	1.2600	1.2600	1.2600	-9.353%	1	3,712	-76.190%
2026-05-11	1.2000	1.3900	1.1300	1.3900	+13.934%	3	3,712	-78.417%
2026-05-08	1.1000	1.2600	1.1000	1.2200	-11.594%	105	3,711	-75.410%
2026-05-04	1.2900	1.3800	1.2900	1.3800	+0.730%	402	3,761	-78.261%
2026-04-28	1.4000	1.4000	1.3700	1.3700	-11.039%	2	3,395	-78.102%
2026-04-27	1.5400	1.5400	1.5400	1.5400	0.000%	1	3,396	-80.519%
2026-04-24	1.4100	1.5400	1.4100	1.5400	+4.762%	22	3,395	-80.519%
2026-04-23	1.4300	1.4900	1.4300	1.4700	-2.649%	5	3,375	-79.592%
2026-04-21	1.5000	1.5100	1.4800	1.5100	-13.714%	6	3,373	-80.132%
2026-04-14	1.7400	1.7500	1.7400	1.7500	-8.377%	4	3,373	-82.857%
2026-04-13	1.9100	1.9100	1.9100	1.9100	-2.551%	1	3,373	-84.293%
2026-04-10	1.9900	1.9900	1.9600	1.9600	-7.109%	4	3,373	-84.694%
2026-04-09	2.1100	2.1100	2.1100	2.1100	-2.765%	15	3,371	-85.782%
2026-04-08	2.1700	2.1700	2.1700	2.1700	-4.825%	1	3,356	-86.175%
2026-04-07	2.4200	2.4200	2.2800	2.2800	-2.146%	3	3,355	-86.842%
2026-04-06	2.2900	2.3300	2.2900	2.3300	+3.097%	3	3,353	-87.124%
2026-04-02	2.2700	2.2700	2.2600	2.2600	+1.345%	2	3,354	-86.726%
2026-03-31	2.2300	2.2300	2.2300	2.2300	-7.851%	7	3,354	-86.547%
2026-03-30	2.4000	2.4200	2.4000	2.4200	+2.979%	12	3,354	-87.603%
2026-03-27	2.2900	2.3500	2.2900	2.3500	+6.818%	8	3,353	-87.234%
2026-03-26	2.2000	2.2000	2.2000	2.2000	+5.769%	2	3,347	-86.364%
2026-03-23	2.0800	2.0800	2.0800	2.0800	-2.347%	1	3,347	-85.577%
2026-03-20	2.1300	2.1300	2.1300	2.1300	+1.429%	10	3,347	-85.915%
2026-03-19	2.1100	2.1100	2.1000	2.1000	+6.599%	11	3,337	-85.714%
2026-03-17	1.9700	1.9700	1.9700	1.9700	-6.190%	8	3,327	-84.772%
2026-03-16	2.1000	2.1000	2.1000	2.1000	-5.405%	1	3,327	-85.714%
2026-03-13	2.2200	2.2200	2.2200	2.2200	+2.778%	4	3,327	-86.486%
2026-03-12	2.1600	2.1600	2.1600	2.1600	+2.857%	3	3,323	-86.111%
2026-03-11	2.0900	2.1000	2.0900	2.1000	-4.977%	436	3,323	-85.714%
2026-03-09	2.3300	2.3300	2.2100	2.2100	+1.376%	22	2,888	-86.425%
2026-03-06	2.2000	2.2500	2.1800	2.1800	+9.000%	501	2,866	-86.239%
2026-03-04	2.0800	2.0800	2.0000	2.0000	-5.213%	6	2,365	-85.000%
2026-03-03	2.1100	2.1100	2.1100	2.1100	+5.500%	1	2,360	-85.782%
2026-03-02	2.0600	2.0600	1.9900	2.0000	0.000%	67	2,359	-85.000%
2026-02-27	2.0000	2.0000	2.0000	2.0000	0.000%	2	2,298	-85.000%
2026-02-23	2.0000	2.0000	2.0000	2.0000	-3.382%	9	2,298	-85.000%
2026-02-19	2.1200	2.1700	2.0400	2.0700	-8.000%	362	2,295	-85.507%
2026-02-17	2.1700	2.2600	2.1500	2.2500	+9.223%	1,672	1,935	-86.667%
2026-02-13	2.0600	2.0600	2.0600	2.0600	-2.830%	2	365	-85.437%
2026-02-12	2.1400	2.1400	2.1200	2.1200	+2.415%	10	365	-85.849%
2026-02-11	2.0300	2.0700	2.0300	2.0700	+0.976%	8	358	-85.507%
2026-02-10	2.0500	2.0500	2.0500	2.0500	-1.914%	1	356	-85.366%
2026-02-06	2.1400	2.1400	2.0900	2.0900	-3.241%	10	355	-85.646%
2026-02-04	2.1100	2.1600	2.1100	2.1600	+8.543%	28	345	-86.111%
2026-02-03	1.9900	1.9900	1.9900	1.9900	+5.851%	4	317	-84.925%
2026-01-30	1.9000	1.9000	1.8000	1.8800	0.000%	313	313	-84.043%