Dark

TSLA20270319P190
TSLA Mar 19 2027 190.00 Put (TSLA270319P00190000)
option OPRA

EOD

Sep 18, 2026

1.72-8.021%(-0.15)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	1.7100	1.7200	1.7100	1.7200	-8.021%	3	288	0.000%
2026-09-15	1.8700	1.8700	1.8700	1.8700	-1.058%	6	288	-8.021%
2026-09-10	1.8800	1.9400	1.8800	1.8900	+5.000%	22	287	-8.995%
2026-09-04	1.8600	1.8600	1.7900	1.8000	0.000%	22	292	-4.444%
2026-09-03	1.8000	1.8000	1.8000	1.8000	-14.286%	2	292	-4.444%
2026-09-02	2.1000	2.1000	2.1000	2.1000	+3.960%	4	292	-18.095%
2026-09-01	2.0200	2.0200	2.0200	2.0200	-14.043%	2	292	-14.851%
2026-08-27	2.2900	2.3600	2.2900	2.3500	-8.915%	22	290	-26.809%
2026-08-24	2.5800	2.6300	2.4100	2.5800	+4.453%	40	294	-33.333%
2026-08-21	2.5200	2.5200	2.4700	2.4700	-14.828%	5	301	-30.364%
2026-08-20	2.8300	2.9000	2.8300	2.9000	+9.434%	26	297	-40.690%
2026-08-19	2.7000	2.7000	2.6400	2.6500	-10.774%	146	286	-35.094%
2026-08-18	2.9000	2.9900	2.8900	2.9700	+6.071%	38	284	-42.088%
2026-08-17	2.8100	2.8900	2.7600	2.8000	-3.448%	150	292	-38.571%
2026-08-14	2.8500	2.9000	2.8200	2.9000	-2.027%	10	293	-40.690%
2026-08-13	2.9800	3.0100	2.9100	2.9600	-7.788%	594	292	-41.892%
2026-08-12	3.2900	3.3600	3.2100	3.2100	-13.243%	51	263	-46.417%
2026-08-10	3.7500	3.7600	3.6900	3.7000	-14.943%	19	252	-53.514%
2026-08-06	4.3500	4.3500	4.3500	4.3500	-3.118%	4	248	-60.460%
2026-08-04	4.7700	4.8800	4.4300	4.4900	-23.898%	175	248	-61.693%
2026-07-30	5.9000	5.9000	5.9000	5.9000	-3.279%	1	255	-70.847%
2026-07-29	5.9300	6.1000	5.9300	6.1000	-2.400%	7	256	-71.803%
2026-07-28	6.2500	6.2500	6.2500	6.2500	+1.626%	2	250	-72.480%
2026-07-27	6.2200	6.2200	6.1500	6.1500	+5.128%	10	250	-72.033%
2026-07-24	6.1500	6.1500	5.8500	5.8500	+8.939%	6	250	-70.598%
2026-07-23	4.1500	5.3700	4.1500	5.3700	+73.226%	16	248	-67.970%
2026-07-21	3.1500	3.2300	3.1000	3.1000	-7.463%	22	239	-44.516%
2026-07-20	3.3000	3.4000	3.3000	3.3500	+6.349%	12	239	-48.657%
2026-07-16	3.1300	3.1500	3.0600	3.1500	-0.943%	20	237	-45.397%
2026-07-14	3.1600	3.2400	3.1100	3.1800	+1.274%	41	239	-45.912%
2026-07-10	3.1100	3.1500	3.0700	3.1400	-10.286%	16	233	-45.223%
2026-07-08	3.5300	3.5400	3.4700	3.5000	-7.895%	20	232	-50.857%
2026-07-02	3.1600	3.8000	3.1600	3.8000	+3.542%	4	232	-54.737%
2026-06-29	3.6700	3.6700	3.6700	3.6700	-7.089%	25	232	-53.134%
2026-06-26	3.9500	3.9500	3.9500	3.9500	-14.130%	1	257	-56.456%
2026-06-24	4.6000	4.6000	4.6000	4.6000	+2.222%	9	257	-62.609%
2026-06-23	4.5000	4.5000	4.5000	4.5000	+11.111%	1	257	-61.778%
2026-06-16	4.2000	4.2000	4.0500	4.0500	-4.481%	6	257	-57.531%
2026-06-15	4.3600	4.5200	4.2000	4.2400	-12.397%	166	185	-59.434%
2026-06-12	5.0800	5.4400	4.6300	4.8400	-5.469%	1,744	185	-64.463%
2026-06-11	5.2100	5.2100	4.9800	5.1200	-7.748%	192	185	-66.406%
2026-06-09	5.5500	5.5500	5.5500	5.5500	+24.161%	21	186	-69.009%
2026-05-27	4.5300	4.5300	4.4700	4.4700	-2.826%	27	174	-61.521%
2026-05-22	4.5600	4.6000	4.5600	4.6000	-8.000%	8	157	-62.609%
2026-05-21	5.0000	5.0000	5.0000	5.0000	-5.303%	1	153	-65.600%
2026-05-19	5.3200	5.3200	5.2800	5.2800	+3.937%	3	153	-67.424%
2026-05-18	4.7900	5.0800	4.7900	5.0800	+12.889%	3	152	-66.142%
2026-05-15	4.6000	4.6000	4.5000	4.5000	-0.442%	2	152	-61.778%
2026-05-14	4.5200	4.5200	4.5200	4.5200	-0.441%	4	156	-61.947%
2026-05-13	4.5400	4.5400	4.5400	4.5400	-0.220%	1	152	-62.115%
2026-05-12	4.5500	4.5500	4.5500	4.5500	-0.655%	10	152	-62.198%
2026-05-11	4.5500	4.6500	4.5500	4.5800	+17.436%	9	152	-62.445%
2026-05-08	3.9000	3.9000	3.9000	3.9000	-19.588%	1	141	-55.897%
2026-05-06	4.8500	4.8500	4.8500	4.8500	-3.960%	1	141	-64.536%
2026-05-05	4.5500	5.0500	4.5500	5.0500	-0.980%	5	140	-65.941%
2026-05-04	5.0000	5.1000	5.0000	5.1000	-2.857%	11	135	-66.275%
2026-04-30	5.2500	5.2500	5.2500	5.2500	-4.545%	1	134	-67.238%
2026-04-29	5.6000	5.6000	5.5000	5.5000	-1.786%	12	134	-68.727%
2026-04-28	5.6000	5.6000	5.6000	5.6000	-7.591%	1	129	-69.286%
2026-04-23	6.0600	6.0600	6.0600	6.0600	+3.590%	1	129	-71.617%
2026-04-21	5.8500	5.8500	5.8500	5.8500	+3.723%	5	123	-70.598%
2026-04-17	5.6400	5.6400	5.6400	5.6400	-8.293%	1	123	-69.504%
2026-04-16	6.2600	6.2600	6.1500	6.1500	-1.600%	2	123	-72.033%
2026-04-15	6.2500	6.2500	6.2400	6.2500	-23.780%	4	123	-72.480%
2026-04-10	8.2000	8.2000	8.2000	8.2000	-3.529%	2	123	-79.024%
2026-04-09	8.5000	8.5000	8.5000	8.5000	-9.574%	1	122	-79.765%
2026-04-08	9.4000	9.4000	9.4000	9.4000	-3.093%	1	122	-81.702%
2026-04-07	10.0000	10.0500	9.7000	9.7000	+14.387%	11	122	-82.268%
2026-03-31	8.4500	8.4800	8.4500	8.4800	-10.643%	3	115	-79.717%
2026-03-30	9.4900	9.4900	9.4900	9.4900	+4.862%	1	113	-81.876%
2026-03-27	9.0000	9.0500	9.0000	9.0500	+11.728%	2	114	-80.994%
2026-03-26	8.1000	8.1000	8.1000	8.1000	+9.459%	40	113	-78.765%
2026-03-24	7.6000	7.6000	7.4000	7.4000	-3.896%	11	73	-76.757%
2026-03-23	7.4000	7.7000	7.3900	7.7000	-10.776%	33	67	-77.662%
2026-03-20	8.0500	8.6300	8.0500	8.6300	+25.985%	13	48	-80.070%
2026-03-18	6.9500	6.9500	6.8500	6.8500	-4.861%	11	35	-74.891%
2026-03-11	7.2000	7.2000	7.2000	7.2000	-4.000%	1	24	-76.111%
2026-03-10	7.5000	7.5000	7.5000	7.5000	-1.316%	2	24	-77.067%
2026-03-06	7.5500	7.6000	7.5500	7.6000	+5.997%	5	24	-77.368%
2026-03-05	7.2500	7.2500	7.1700	7.1700	+3.165%	3	19	-76.011%
2026-03-04	7.4000	7.4000	6.9500	6.9500	-16.265%	6	16	-75.252%
2026-03-03	8.3000	8.3000	8.3000	8.3000	+7.792%	1	12	-79.277%
2026-02-23	7.7000	7.7000	7.7000	7.7000	-1.911%	1	11	-77.662%
2026-02-12	7.8500	7.8500	7.8500	7.8500	0.000%	10	10	-78.089%