Dark

TSLA20270319P150
TSLA Mar 19 2027 150.00 Put (TSLA270319P00150000)
option OPRA

EOD

Sep 21, 2026

0.7200-13.253%(-0.1100)127

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.8200	0.8200	0.7200	0.7200	-13.253%	127	956	0.000%
2026-09-18	0.8200	0.8300	0.8100	0.8300	-4.598%	15	1,077	-13.253%
2026-09-17	0.8600	0.8800	0.8500	0.8700	-4.396%	27	1,086	-17.241%
2026-09-11	0.9100	0.9100	0.9100	0.9100	+2.247%	4	1,077	-20.879%
2026-09-09	0.9100	0.9100	0.8700	0.8900	+3.488%	19	1,079	-19.101%
2026-09-08	0.8600	0.8700	0.8200	0.8600	-4.444%	20	1,087	-16.279%
2026-09-04	0.9000	0.9600	0.8400	0.9000	+1.124%	120	1,068	-20.000%
2026-09-03	0.9000	0.9100	0.8400	0.8900	-5.319%	91	1,068	-19.101%
2026-09-02	0.8900	0.9600	0.8900	0.9400	-4.082%	196	1,044	-23.404%
2026-09-01	0.9600	0.9800	0.9300	0.9800	+4.255%	115	1,005	-26.531%
2026-08-31	1.0000	1.0400	0.9000	0.9400	-6.931%	232	935	-23.404%
2026-08-28	1.0000	1.0400	0.9800	1.0100	-2.885%	60	748	-28.713%
2026-08-27	1.0600	1.0600	1.0000	1.0400	-3.704%	26	734	-30.769%
2026-08-26	1.1100	1.1300	1.0700	1.0800	-0.917%	43	722	-33.333%
2026-08-25	1.1600	1.1600	1.0900	1.0900	-6.034%	20	705	-33.945%
2026-08-24	1.1400	1.1700	1.1200	1.1600	+1.754%	23	712	-37.931%
2026-08-21	1.1800	1.1800	1.1100	1.1400	-7.317%	34	702	-36.842%
2026-08-20	1.2300	1.2300	1.2300	1.2300	-2.381%	1	688	-41.463%
2026-08-19	1.1900	1.2600	1.1900	1.2600	+0.800%	15	687	-42.857%
2026-08-18	1.2500	1.2500	1.2500	1.2500	+2.459%	1	697	-42.400%
2026-08-17	1.2200	1.2200	1.2200	1.2200	-3.175%	2	697	-40.984%
2026-08-14	1.2600	1.2600	1.2600	1.2600	-5.263%	4	697	-42.857%
2026-08-13	1.3300	1.3300	1.3300	1.3300	-1.481%	1	697	-45.865%
2026-08-12	1.3800	1.4100	1.3300	1.3500	-7.534%	28	697	-46.667%
2026-08-11	1.4600	1.4600	1.4600	1.4600	-8.750%	1	697	-50.685%
2026-08-10	1.6200	1.6200	1.5500	1.6000	-3.030%	28	697	-55.000%
2026-08-07	1.6900	1.6900	1.6500	1.6500	-13.158%	2	698	-56.364%
2026-08-06	1.9000	1.9000	1.9000	1.9000	+0.529%	1	696	-62.105%
2026-08-05	1.9100	1.9100	1.8900	1.8900	-0.526%	3	695	-61.905%
2026-08-04	1.9900	1.9900	1.9000	1.9000	-6.404%	6	692	-62.105%
2026-08-03	2.2100	2.2100	2.0300	2.0300	-14.706%	11	691	-64.532%
2026-07-31	2.4100	2.4500	2.3500	2.3800	-5.556%	84	689	-69.748%
2026-07-30	2.5800	2.5900	2.5000	2.5200	-11.579%	21	616	-71.429%
2026-07-29	2.8400	2.8600	2.8400	2.8500	+7.955%	3	617	-74.737%
2026-07-28	2.6200	2.6900	2.5900	2.6400	+3.529%	18	615	-72.727%
2026-07-27	2.4500	2.6900	2.4500	2.5500	-1.923%	184	615	-71.765%
2026-07-24	2.4500	2.6100	2.4500	2.6000	+21.495%	113	593	-72.308%
2026-07-23	1.9700	2.1800	1.9600	2.1400	+39.869%	12	483	-66.355%
2026-07-22	1.5300	1.5300	1.5300	1.5300	-4.375%	1	477	-52.941%
2026-07-21	1.6000	1.6000	1.6000	1.6000	-4.192%	2	477	-55.000%
2026-07-20	1.7000	1.7000	1.6700	1.6700	+1.212%	2	475	-56.886%
2026-07-16	1.6500	1.6500	1.6500	1.6500	+4.430%	1	475	-56.364%
2026-07-15	1.6000	1.6000	1.5800	1.5800	-9.714%	2	474	-54.430%
2026-07-13	1.7500	1.7500	1.7500	1.7500	+6.061%	1	474	-58.857%
2026-07-10	1.6400	1.6500	1.6400	1.6500	-1.198%	2	473	-56.364%
2026-07-09	1.6700	1.6700	1.6700	1.6700	-3.468%	8	473	-56.886%
2026-07-08	1.8100	1.8100	1.7300	1.7300	+4.217%	21	465	-58.382%
2026-07-06	1.6600	1.6600	1.6600	1.6600	-17.000%	1	467	-56.627%
2026-07-02	2.0000	2.0000	2.0000	2.0000	+9.290%	1	467	-64.000%
2026-06-30	1.8800	1.8800	1.8300	1.8300	-13.679%	6	467	-60.656%
2026-06-26	2.1200	2.1200	2.1200	2.1200	-10.924%	2	473	-66.038%
2026-06-24	2.3000	2.3800	2.3000	2.3800	+5.778%	8	471	-69.748%
2026-06-23	1.9200	2.2500	1.9200	2.2500	-18.182%	8	471	-68.000%
2026-06-12	2.7600	2.7600	2.7500	2.7500	-0.722%	9	470	-73.818%
2026-06-11	2.7500	2.7700	2.7500	2.7700	-8.278%	100	470	-74.007%
2026-06-10	2.9800	3.0200	2.9800	3.0200	+19.368%	2	491	-76.159%
2026-06-02	2.5300	2.5300	2.5300	2.5300	-0.784%	10	490	-71.542%
2026-05-28	2.5700	2.5700	2.5500	2.5500	-3.042%	2	485	-71.765%
2026-05-27	2.6300	2.6300	2.6300	2.6300	-4.710%	2	486	-72.624%
2026-05-21	2.7600	2.8300	2.7400	2.7600	+4.151%	81	484	-73.913%
2026-05-15	2.6000	2.6500	2.2700	2.6500	+2.713%	106	478	-72.830%
2026-05-13	2.6800	2.6800	2.5800	2.5800	-0.769%	8	375	-72.093%
2026-05-12	2.6000	2.6000	2.6000	2.6000	+4.000%	1	373	-72.308%
2026-05-07	2.6800	2.6800	2.5000	2.5000	-13.495%	3	373	-71.200%
2026-04-30	3.0000	3.0000	2.8600	2.8900	-8.544%	31	375	-75.087%
2026-04-24	3.1600	3.1600	3.1600	3.1600	-2.769%	3	364	-77.215%
2026-04-23	3.1500	3.3000	3.1500	3.2500	+2.201%	6	367	-77.846%
2026-04-22	3.1800	3.1800	3.1800	3.1800	-2.154%	20	368	-77.358%
2026-04-21	3.2300	3.2500	3.2300	3.2500	-1.515%	3	388	-77.846%
2026-04-17	3.3300	3.3300	3.3000	3.3000	-5.714%	6	388	-78.182%
2026-04-15	3.5200	3.5500	3.4600	3.5000	-7.895%	64	394	-79.429%
2026-04-14	3.8500	3.9100	3.8000	3.8000	-7.543%	12	355	-81.053%
2026-04-13	4.1600	4.1600	4.1000	4.1100	-7.014%	10	354	-82.482%
2026-04-10	4.4200	4.4200	4.4200	4.4200	-4.536%	1	349	-83.710%
2026-04-09	4.6400	4.6400	4.6200	4.6300	-6.465%	54	349	-84.449%
2026-04-08	4.6000	4.9900	4.6000	4.9500	-6.780%	34	334	-85.455%
2026-04-07	5.3500	5.4000	5.2700	5.3100	+2.115%	47	308	-86.441%
2026-04-06	5.1400	5.2000	5.1400	5.2000	+7.884%	9	315	-86.154%
2026-04-02	4.8300	4.9000	4.7500	4.8200	+9.545%	11	307	-85.062%
2026-04-01	4.4000	4.4000	4.4000	4.4000	-2.439%	6	307	-83.636%
2026-03-31	4.8200	4.8200	4.5100	4.5100	-14.906%	4	301	-84.035%
2026-03-30	5.2500	5.3000	5.2500	5.3000	+8.163%	3	300	-86.415%
2026-03-27	4.9000	4.9000	4.9000	4.9000	+2.083%	4	299	-85.306%
2026-03-26	4.6700	4.8000	4.6700	4.8000	+7.865%	8	295	-85.000%
2026-03-25	4.3800	4.4500	4.3500	4.4500	0.000%	26	294	-83.820%
2026-03-24	4.4500	4.4700	4.3100	4.4500	+3.488%	378	281	-83.820%
2026-03-23	4.3200	4.3200	4.2500	4.3000	0.000%	35	112	-83.256%
2026-03-19	4.3000	4.3000	4.3000	4.3000	+7.500%	1	101	-83.256%
2026-03-18	4.0500	4.0500	4.0000	4.0000	-13.978%	2	101	-82.000%
2026-03-12	4.5000	4.6500	4.5000	4.6500	-1.483%	16	99	-84.516%
2026-03-09	5.0000	5.0500	4.7200	4.7200	+11.059%	61	98	-84.746%
2026-03-05	4.3500	4.3500	4.2500	4.2500	+3.659%	15	82	-83.059%
2026-03-04	4.2500	4.2500	4.1000	4.1000	-7.449%	11	67	-82.439%
2026-02-23	4.3500	4.4300	4.3500	4.4300	+8.313%	3	57	-83.747%
2026-02-20	4.0900	4.0900	4.0900	4.0900	-4.662%	1	56	-82.396%
2026-02-19	4.2900	4.2900	4.2900	4.2900	-0.233%	5	56	-83.217%
2026-02-18	4.3900	4.3900	4.3000	4.3000	-1.149%	48	51	-83.256%
2026-02-11	4.3500	4.3500	4.3500	4.3500	-1.361%	2	3	-83.448%
2026-02-09	4.4100	4.4100	4.4100	4.4100	-17.570%	1	1	-83.673%
2026-02-05	5.3500	5.3500	5.3500	5.3500	0.000%	1	1	-86.542%