Dark

TSLA20270319P200
TSLA Mar 19 2027 200.00 Put (TSLA270319P00200000)
option OPRA

EOD

Sep 21, 2026

1.91-11.163%(-0.24)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	2.0000	2.0000	1.8500	1.9100	-11.163%	64	8,021	0.000%
2026-09-18	2.1100	2.1500	2.0900	2.1500	+1.415%	54	8,012	-11.163%
2026-09-17	2.1200	2.1200	2.1200	2.1200	-11.667%	1	8,003	-9.906%
2026-09-16	2.2600	2.4000	2.2600	2.4000	+5.263%	43	8,003	-20.417%
2026-09-15	2.2700	2.2800	2.2700	2.2800	0.000%	39	7,977	-16.228%
2026-09-14	2.3600	2.3600	2.2600	2.2800	+3.167%	123	7,974	-16.228%
2026-09-11	2.2900	2.3100	2.2100	2.2100	-1.778%	88	8,052	-13.575%
2026-09-10	2.3000	2.3000	2.2500	2.2500	+2.273%	2	8,052	-15.111%
2026-09-09	2.1900	2.2200	2.1700	2.2000	+0.917%	94	8,051	-13.182%
2026-09-08	2.2500	2.2500	2.1000	2.1800	-9.167%	20	8,047	-12.385%
2026-09-04	2.7000	2.7000	2.1300	2.4000	+12.676%	229	7,909	-20.417%
2026-09-03	2.2700	2.3000	2.1100	2.1300	-18.077%	8	7,909	-10.329%
2026-09-02	2.6000	2.6000	2.6000	2.6000	+4.418%	1	7,908	-26.538%
2026-09-01	2.5300	2.5500	2.4900	2.4900	+3.750%	55	7,908	-23.293%
2026-08-31	2.5800	2.5800	2.3500	2.4000	-16.084%	40	7,858	-20.417%
2026-08-28	2.7000	2.8600	2.6900	2.8600	+1.418%	265	7,860	-33.217%
2026-08-27	2.8700	2.8900	2.8200	2.8200	-11.599%	21	7,858	-32.270%
2026-08-26	3.2100	3.2300	3.1300	3.1900	+1.270%	42	7,861	-40.125%
2026-08-25	3.1500	3.1500	3.1500	3.1500	-0.943%	3	7,861	-39.365%
2026-08-24	3.1000	3.1800	2.9800	3.1800	+4.950%	139	7,862	-39.937%
2026-08-21	3.4200	3.4200	3.0000	3.0300	-15.599%	101	7,856	-36.964%
2026-08-20	3.5000	3.6000	3.5000	3.5900	+9.119%	16	7,816	-46.797%
2026-08-19	3.1500	3.2900	3.1500	3.2900	-8.611%	4	7,809	-41.945%
2026-08-18	3.5800	3.6200	3.5800	3.6000	+2.273%	4	7,809	-46.944%
2026-08-17	3.6500	3.6500	3.4600	3.5200	-5.376%	6	7,809	-45.739%
2026-08-14	3.3000	3.7300	3.3000	3.7200	+4.789%	340	7,812	-48.656%
2026-08-13	3.7000	3.7000	3.5500	3.5500	-11.250%	9	7,808	-46.197%
2026-08-12	4.2000	4.2300	4.0000	4.0000	-4.762%	67	7,808	-52.250%
2026-08-11	4.1000	4.2000	4.1000	4.2000	-6.667%	13	7,795	-54.524%
2026-08-10	4.6700	4.6700	4.5000	4.5000	-5.462%	92	7,789	-57.556%
2026-08-07	5.0500	5.0500	4.7600	4.7600	-13.612%	10	7,801	-59.874%
2026-08-06	5.6500	5.6500	5.5100	5.5100	-3.333%	13	7,805	-65.336%
2026-08-05	5.7000	5.7000	5.7000	5.7000	+2.703%	2	7,805	-66.491%
2026-08-04	5.8800	5.8800	5.5500	5.5500	-5.128%	29	7,807	-65.586%
2026-08-03	6.1900	6.1900	5.8500	5.8500	-15.217%	56	7,810	-67.350%
2026-07-31	7.2700	7.2700	6.9000	6.9000	0.000%	2	7,844	-72.319%
2026-07-30	7.3600	7.3600	6.9000	6.9000	-16.364%	25	7,843	-72.319%
2026-07-29	7.6800	8.2500	7.6800	8.2500	+10.738%	74	7,822	-76.848%
2026-07-28	7.6000	8.0000	7.2500	7.4500	-0.667%	63	7,764	-74.362%
2026-07-27	7.0300	7.9500	7.0300	7.5000	+4.895%	1,506	7,761	-74.533%
2026-07-24	6.3500	7.7000	6.3500	7.1500	+8.333%	3,072	6,260	-73.287%
2026-07-23	4.9500	6.6000	4.9500	6.6000	+83.333%	165	3,729	-71.061%
2026-07-22	3.8000	3.8000	3.6000	3.6000	-3.226%	8	3,651	-46.944%
2026-07-21	3.8000	3.8700	3.7200	3.7200	-8.374%	31	3,647	-48.656%
2026-07-20	4.1000	4.1000	4.0200	4.0600	+5.181%	19	3,648	-52.956%
2026-07-17	3.9500	4.0000	3.8600	3.8600	+7.222%	21	3,638	-50.518%
2026-07-16	3.6500	3.6700	3.6000	3.6000	-4.000%	17	3,623	-46.944%
2026-07-14	3.7300	3.8100	3.7300	3.7500	-5.779%	23	3,615	-49.067%
2026-07-13	3.9500	3.9800	3.9500	3.9800	+8.447%	14	3,616	-52.010%
2026-07-10	3.6500	3.7000	3.6100	3.6700	-2.133%	10	3,608	-47.956%
2026-07-09	3.7500	3.7500	3.7500	3.7500	-10.072%	10	3,604	-49.067%
2026-07-08	4.1000	4.2300	4.1000	4.1700	+6.107%	20	3,604	-54.197%
2026-07-07	3.8200	4.0000	3.8200	3.9300	+6.216%	7	3,611	-51.399%
2026-07-06	3.7000	3.7000	3.7000	3.7000	-15.909%	3	3,608	-48.378%
2026-07-02	3.7900	4.4000	3.7900	4.4000	+18.919%	17	3,588	-56.591%
2026-07-01	3.8000	3.8000	3.7000	3.7000	-14.550%	21	3,588	-48.378%
2026-06-29	4.3100	4.3300	4.3100	4.3300	-5.870%	30	3,587	-55.889%
2026-06-26	4.6000	4.6000	4.6000	4.6000	-8.911%	1	3,566	-58.478%
2026-06-25	5.0500	5.0500	5.0500	5.0500	-2.885%	1	3,566	-62.178%
2026-06-24	5.1000	5.4500	5.1000	5.2000	+0.775%	462	3,566	-63.269%
2026-06-23	4.8900	5.2000	4.8900	5.1600	+20.000%	27	3,407	-62.984%
2026-06-22	4.3500	4.3500	4.3000	4.3000	-9.474%	16	3,404	-55.581%
2026-06-18	5.0500	5.0500	4.7500	4.7500	-0.419%	6	3,395	-59.789%
2026-06-17	4.7700	4.7700	4.7700	4.7700	+2.802%	1	3,395	-59.958%
2026-06-16	4.8500	4.8500	4.5600	4.6400	-5.691%	9	3,395	-58.836%
2026-06-15	5.0300	5.0300	4.9200	4.9200	-13.684%	4	3,427	-61.179%
2026-06-12	6.1500	6.1500	5.7000	5.7000	-3.553%	103	3,427	-66.491%
2026-06-11	6.2000	6.2000	5.9000	5.9100	-11.128%	10	3,427	-67.682%
2026-06-10	6.3000	6.6500	6.3000	6.6500	+9.555%	4	3,428	-71.278%
2026-06-09	5.8500	6.6500	5.8500	6.0700	+8.393%	39	3,427	-68.534%
2026-06-08	5.8300	5.8500	5.6000	5.6000	-8.497%	5	3,396	-65.893%
2026-06-05	5.1800	6.1200	5.1800	6.1200	+21.429%	12	3,395	-68.791%
2026-06-04	5.0900	5.0900	5.0400	5.0400	+2.857%	5	3,384	-62.103%
2026-06-03	4.9500	4.9500	4.9000	4.9000	-5.769%	3	3,384	-61.020%
2026-06-01	4.9200	5.2000	4.9200	5.2000	+7.216%	37	3,383	-63.269%
2026-05-29	4.8500	4.8500	4.8500	4.8500	-3.000%	8	3,373	-60.619%
2026-05-28	5.0000	5.1500	5.0000	5.0000	-2.153%	151	3,373	-61.800%
2026-05-27	5.1100	5.1100	5.1100	5.1100	-2.294%	1	3,231	-62.622%
2026-05-26	5.2000	5.2300	5.2000	5.2300	-1.321%	2	3,231	-63.480%
2026-05-22	5.2000	5.3000	5.2000	5.3000	-5.357%	15	3,231	-63.962%
2026-05-21	5.6000	5.6000	5.5000	5.6000	-1.754%	32	3,222	-65.893%
2026-05-20	5.7000	5.7000	5.7000	5.7000	-4.682%	2	3,222	-66.491%
2026-05-19	5.9500	6.2500	5.9500	5.9800	+3.640%	8	3,234	-68.060%
2026-05-18	5.3900	5.7700	5.3900	5.7700	+10.962%	11	3,234	-66.898%
2026-05-15	5.2500	5.2500	5.2000	5.2000	+2.970%	3	3,234	-63.269%
2026-05-14	5.2000	5.2000	5.0500	5.0500	-3.071%	27	3,232	-62.178%
2026-05-13	5.4500	5.6600	5.2100	5.2100	-4.404%	7	3,257	-63.340%
2026-05-12	5.2000	5.5000	5.2000	5.4500	+2.830%	8	3,257	-64.954%
2026-05-11	5.3000	5.3000	5.3000	5.3000	0.000%	1	3,257	-63.962%
2026-05-08	5.0000	5.3000	5.0000	5.3000	-5.694%	3	3,249	-63.962%
2026-05-07	5.5000	5.6200	5.4500	5.6200	+1.261%	7	3,248	-66.014%
2026-05-06	5.8000	5.8000	5.5500	5.5500	-5.932%	267	3,247	-65.586%
2026-05-05	5.9500	5.9500	5.9000	5.9000	-1.503%	478	3,005	-67.627%
2026-05-04	6.0300	6.2000	5.9900	5.9900	+2.218%	869	2,527	-68.114%
2026-05-01	6.1500	6.1500	5.8500	5.8600	-4.715%	230	1,646	-67.406%
2026-04-30	6.3500	6.3500	6.0800	6.1500	-5.385%	594	1,646	-68.943%
2026-04-29	6.5000	6.5000	6.5000	6.5000	-2.256%	3	1,583	-70.615%
2026-04-28	6.6200	6.6500	6.6200	6.6500	-5.000%	3	1,582	-71.278%
2026-04-27	7.0000	7.0000	7.0000	7.0000	+3.397%	2	1,581	-72.714%
2026-04-24	6.8900	6.8900	6.7700	6.7700	-2.590%	20	1,579	-71.787%
2026-04-23	6.6000	7.0700	6.6000	6.9500	+4.198%	59	1,579	-72.518%
2026-04-22	6.6500	6.6700	6.6500	6.6700	-0.892%	7	1,557	-71.364%
2026-04-21	6.8600	6.8600	6.7100	6.7300	-1.029%	6	1,565	-71.620%
2026-04-20	6.8000	7.0000	6.8000	6.8000	+0.741%	20	1,565	-71.912%
2026-04-17	6.6500	6.7500	6.5000	6.7500	-6.897%	22	1,565	-71.704%
2026-04-16	7.2500	7.2500	7.1900	7.2500	+1.399%	6	1,550	-73.655%
2026-04-15	7.5700	7.5700	7.0900	7.1500	-10.959%	50	1,554	-73.287%
2026-04-14	8.4000	8.4000	8.0000	8.0300	-7.701%	6	1,567	-76.214%
2026-04-13	8.8100	8.8500	8.7000	8.7000	-10.217%	5	1,568	-78.046%
2026-04-10	9.8800	9.8800	9.6800	9.6900	-2.417%	11	1,570	-80.289%
2026-04-09	10.6700	10.6700	9.9300	9.9300	-7.196%	28	1,576	-80.765%
2026-04-08	9.5800	10.7000	9.5800	10.7000	-1.835%	37	1,564	-82.150%
2026-04-07	10.9900	11.8000	10.9000	10.9000	+2.347%	1,060	1,559	-82.477%
2026-04-06	9.8600	11.0200	9.8600	10.6500	+2.207%	342	529	-82.066%
2026-04-02	9.7000	10.4500	9.5000	10.4200	+19.359%	62	188	-81.670%
2026-04-01	8.7500	8.7500	8.4800	8.7300	-5.109%	15	188	-78.121%
2026-03-31	10.0600	10.0600	9.2000	9.2000	-14.419%	4	183	-79.239%
2026-03-30	10.5000	10.7500	10.5000	10.7500	+1.896%	10	185	-82.233%
2026-03-27	10.1500	10.5500	9.8700	10.5500	+8.875%	9	176	-81.896%
2026-03-26	8.8800	9.6900	8.8800	9.6900	+10.743%	4	176	-80.289%
2026-03-25	8.1600	8.7500	8.1600	8.7500	+0.806%	10	174	-78.171%
2026-03-24	8.5000	8.6800	8.4700	8.6800	-0.800%	7	167	-77.995%
2026-03-23	8.4900	8.7500	8.4900	8.7500	-9.794%	2	167	-78.171%
2026-03-20	9.2500	9.8400	8.9000	9.7000	+10.227%	49	165	-80.309%
2026-03-19	8.8300	8.8300	8.5000	8.8000	+11.392%	16	140	-78.295%
2026-03-18	7.9000	7.9000	7.9000	7.9000	0.000%	1	136	-75.823%
2026-03-17	8.3400	8.3600	7.9000	7.9000	-8.246%	17	136	-75.823%
2026-03-16	8.4000	8.6100	8.4000	8.6100	-1.936%	2	135	-77.816%
2026-03-12	8.7800	8.7800	8.7800	8.7800	+5.783%	15	134	-78.246%
2026-03-11	8.3000	8.3000	8.3000	8.3000	-3.376%	1	134	-76.988%
2026-03-10	8.6300	8.6300	8.5000	8.5900	-8.617%	9	133	-77.765%
2026-03-09	10.0000	10.0700	9.4000	9.4000	+9.302%	5	129	-79.681%
2026-03-05	8.6000	8.6000	8.6000	8.6000	-6.725%	1	126	-77.791%
2026-03-03	9.0000	9.9000	9.0000	9.2200	+5.371%	14	126	-79.284%
2026-03-02	8.9200	8.9200	8.7500	8.7500	+2.579%	6	114	-78.171%
2026-02-27	8.4600	8.5300	8.4600	8.5300	-1.954%	3	113	-77.608%
2026-02-26	8.3000	8.7000	8.1500	8.7000	+7.807%	6	110	-78.046%
2026-02-25	8.2000	8.2000	7.8800	8.0700	-4.947%	6	104	-76.332%
2026-02-24	8.4900	8.4900	8.4900	8.4900	-4.714%	10	104	-77.503%
2026-02-23	8.9000	8.9100	8.9000	8.9100	+8.526%	5	104	-78.563%
2026-02-20	8.2300	8.2300	8.0200	8.2100	-0.605%	25	99	-76.736%
2026-02-19	8.2600	8.2600	8.2600	8.2600	-6.667%	1	75	-76.877%
2026-02-18	8.8500	8.8500	8.8500	8.8500	-0.562%	4	75	-78.418%
2026-02-12	8.3000	8.9000	8.3000	8.9000	+2.535%	3	75	-78.539%
2026-02-11	8.6800	8.6800	8.6800	8.6800	+2.722%	1	72	-77.995%
2026-02-10	8.4500	8.4500	8.4500	8.4500	-3.977%	1	72	-77.396%
2026-02-09	8.8000	8.8000	8.8000	8.8000	-2.222%	20	73	-78.295%
2026-02-06	9.0000	9.0000	9.0000	9.0000	-11.155%	1	53	-78.778%
2026-02-05	10.3900	10.3900	10.1200	10.1300	+9.159%	4	53	-81.145%
2026-02-04	9.0000	10.0500	9.0000	9.2800	+5.455%	11	50	-79.418%
2026-02-03	9.1700	9.1700	8.8000	8.8000	+2.326%	4	46	-78.295%
2026-02-02	8.6000	8.6000	8.6000	8.6000	+0.821%	2	42	-77.791%
2026-01-30	8.5300	8.5300	8.5300	8.5300	0.000%	40	40	-77.608%