Dark

TSLA20270319P180
TSLA Mar 19 2027 180.00 Put (TSLA270319P00180000)
option OPRA

EOD

Sep 21, 2026

1.25-11.972%(-0.17)172

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.2500	1.2500	1.2500	1.2500	-11.972%	172	2,009	0.000%
2026-09-18	1.4200	1.4200	1.4200	1.4200	-12.346%	1	2,178	-11.972%
2026-09-15	1.6200	1.6200	1.6200	1.6200	+4.516%	1	2,178	-22.840%
2026-09-11	1.5500	1.5500	1.5500	1.5500	+2.649%	3	2,177	-19.355%
2026-09-10	1.4800	1.5200	1.4700	1.5100	+3.425%	20	2,177	-17.219%
2026-09-09	1.4600	1.4600	1.4600	1.4600	+0.690%	2	2,177	-14.384%
2026-09-08	1.5200	1.5200	1.4300	1.4500	-4.605%	1,917	2,175	-13.793%
2026-09-04	1.4700	1.5500	1.4700	1.5200	-3.797%	32	379	-17.763%
2026-09-03	1.5800	1.5800	1.5800	1.5800	-4.819%	1	379	-20.886%
2026-08-31	1.7600	1.7600	1.6600	1.6600	-11.702%	11	378	-24.699%
2026-08-27	1.8100	1.8800	1.8100	1.8800	-8.293%	6	376	-33.511%
2026-08-25	2.0500	2.0500	2.0500	2.0500	+1.990%	1	374	-39.024%
2026-08-24	2.0400	2.0500	2.0000	2.0100	-0.495%	40	374	-37.811%
2026-08-21	1.9700	2.0200	1.9700	2.0200	-11.790%	2	376	-38.119%
2026-08-20	2.3300	2.3300	2.2900	2.2900	+8.531%	4	377	-45.415%
2026-08-19	2.1200	2.1600	2.0700	2.1100	-8.658%	87	377	-40.758%
2026-08-18	2.3500	2.3800	2.3000	2.3100	+1.762%	205	379	-45.887%
2026-08-17	2.2500	2.3000	2.2300	2.2700	-2.991%	212	390	-44.934%
2026-08-13	2.3500	2.3700	2.3300	2.3400	-9.653%	217	365	-46.581%
2026-08-12	2.5600	2.6800	2.5600	2.5900	-10.997%	127	353	-51.737%
2026-08-10	3.0200	3.0300	2.9100	2.9100	-6.129%	21	350	-57.045%
2026-08-07	3.1000	3.1000	3.1000	3.1000	-15.301%	1	348	-59.677%
2026-08-04	3.8500	3.9100	3.5800	3.6600	-19.560%	51	348	-65.847%
2026-07-31	4.5500	4.5500	4.5500	4.5500	-5.208%	40	333	-72.527%
2026-07-30	4.8000	4.8000	4.8000	4.8000	-4.000%	2	293	-73.958%
2026-07-29	4.7800	5.0000	4.7800	5.0000	+0.604%	21	291	-75.000%
2026-07-27	4.9700	4.9700	4.9700	4.9700	+4.632%	1	291	-74.849%
2026-07-24	4.7500	4.7500	4.7500	4.7500	+15.854%	1	290	-73.684%
2026-07-23	3.7000	4.1000	3.7000	4.1000	+51.292%	8	289	-69.512%
2026-07-21	2.6400	2.7100	2.6300	2.7100	-3.214%	20	282	-53.875%
2026-07-17	2.8000	2.8000	2.8000	2.8000	+4.089%	1	285	-55.357%
2026-07-14	2.6600	2.7400	2.6400	2.6900	-0.370%	40	284	-53.532%
2026-07-10	2.6200	2.7000	2.6200	2.7000	-8.163%	20	284	-53.704%
2026-07-08	2.9900	3.0100	2.9400	2.9400	-9.538%	20	280	-57.483%
2026-07-02	3.2000	3.2500	3.2000	3.2500	-6.340%	8	283	-61.538%
2026-06-26	3.4700	3.4700	3.4700	3.4700	-5.450%	2	283	-63.977%
2026-06-25	3.6700	3.6700	3.6700	3.6700	-4.675%	1	281	-65.940%
2026-06-24	3.8100	3.8600	3.8100	3.8500	+6.944%	4	281	-67.532%
2026-06-23	3.6000	3.6000	3.6000	3.6000	+12.500%	1	280	-65.278%
2026-06-22	3.2000	3.2000	3.2000	3.2000	-7.246%	4	279	-60.938%
2026-06-18	3.4500	3.4500	3.4500	3.4500	-26.596%	4	275	-63.768%
2026-06-11	4.7000	4.7000	4.7000	4.7000	-3.885%	2	275	-73.404%
2026-06-10	4.8900	4.8900	4.8900	4.8900	+1.875%	1	277	-74.438%
2026-06-09	4.8000	4.8000	4.8000	4.8000	+11.628%	1	276	-73.958%
2026-06-08	4.3000	4.3000	4.3000	4.3000	-5.495%	2	276	-70.930%
2026-06-05	4.1800	4.5500	4.1700	4.5500	+21.333%	44	274	-72.527%
2026-05-29	3.8000	3.8000	3.7500	3.7500	-2.597%	8	267	-66.667%
2026-05-28	3.8500	3.8500	3.8500	3.8500	-1.786%	3	259	-67.532%
2026-05-27	3.9200	3.9200	3.9200	3.9200	-1.010%	1	256	-68.112%
2026-05-26	3.9600	3.9600	3.9600	3.9600	-1.493%	1	256	-68.434%
2026-05-22	4.0500	4.0500	4.0200	4.0200	-7.586%	2	256	-68.905%
2026-05-20	4.3500	4.3500	4.3500	4.3500	+8.479%	1	257	-71.264%
2026-05-11	4.0100	4.0100	4.0100	4.0100	-2.195%	2	256	-68.828%
2026-05-08	4.1000	4.1000	4.1000	4.1000	-2.381%	50	256	-69.512%
2026-05-06	4.2000	4.2000	4.2000	4.2000	-3.448%	5	206	-70.238%
2026-05-05	4.3500	4.3500	4.3500	4.3500	-9.375%	5	206	-71.264%
2026-04-29	4.8000	4.8000	4.8000	4.8000	0.000%	1	201	-73.958%
2026-04-28	4.8000	4.8000	4.8000	4.8000	-2.041%	10	201	-73.958%
2026-04-27	4.8500	4.9000	4.8500	4.9000	-3.922%	120	201	-74.490%
2026-04-24	5.1000	5.1000	5.1000	5.1000	+3.448%	25	82	-75.490%
2026-04-22	4.9300	4.9300	4.9300	4.9300	-2.953%	2	60	-74.645%
2026-04-21	5.0800	5.0800	5.0800	5.0800	+2.626%	25	77	-75.394%
2026-04-17	5.0000	5.0000	4.9500	4.9500	-8.163%	5	77	-74.747%
2026-04-15	5.6000	5.6000	5.3900	5.3900	-9.412%	27	74	-76.809%
2026-04-14	5.9500	5.9500	5.9500	5.9500	-7.031%	1	61	-78.992%
2026-04-13	6.6000	6.6000	6.4000	6.4000	-9.859%	4	62	-80.469%
2026-04-10	7.1000	7.1000	7.1000	7.1000	-1.662%	3	64	-82.394%
2026-04-08	7.2200	7.2200	7.2200	7.2200	-14.048%	5	61	-82.687%
2026-04-07	8.4000	8.4000	8.4000	8.4000	+3.704%	1	62	-85.119%
2026-04-06	7.5500	8.1000	7.5500	8.1000	+2.532%	4	63	-84.568%
2026-04-02	7.4000	7.9000	7.2000	7.9000	+7.046%	32	39	-84.177%
2026-03-31	7.3800	7.3800	7.3800	7.3800	-8.889%	5	39	-83.062%
2026-03-30	8.1000	8.1000	8.1000	8.1000	+28.571%	6	34	-84.568%
2026-03-25	6.3000	6.3000	6.3000	6.3000	-4.545%	1	34	-80.159%
2026-03-24	6.6500	6.6500	6.6000	6.6000	+2.326%	20	33	-81.061%
2026-03-23	6.5000	6.5000	6.4500	6.4500	-1.527%	14	23	-80.620%
2026-03-16	6.5500	6.5500	6.5500	6.5500	+1.550%	3	17	-80.916%
2026-03-12	6.4500	6.4500	6.4500	6.4500	+1.575%	1	17	-80.620%
2026-03-11	6.3500	6.3500	6.3500	6.3500	-2.308%	2	17	-80.315%
2026-03-10	6.6300	6.6300	6.5000	6.5000	-8.451%	6	16	-80.769%
2026-03-09	7.1000	7.1000	7.1000	7.1000	+5.655%	5	10	-82.394%
2026-02-23	6.6500	6.7200	6.6500	6.7200	+9.804%	2	5	-81.399%
2026-02-20	6.2700	6.2700	6.1200	6.1200	-11.433%	2	3	-79.575%
2026-02-06	6.9100	6.9100	6.9100	6.9100	-7.867%	1	2	-81.910%
2026-02-05	8.1500	8.1500	7.5000	7.5000	0.000%	3	3	-83.333%