Dark

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

EOD

Jul 31, 2026

6.900.000%(0.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	7.2700	7.2700	6.9000	6.9000	0.000%	2	7,844	0.000%
2026-07-30	7.3600	7.3600	6.9000	6.9000	-16.364%	25	7,843	0.000%
2026-07-29	7.6800	8.2500	7.6800	8.2500	+10.738%	74	7,822	-16.364%
2026-07-28	7.6000	8.0000	7.2500	7.4500	-0.667%	63	7,764	-7.383%
2026-07-27	7.0300	7.9500	7.0300	7.5000	+4.895%	1,506	7,761	-8.000%
2026-07-24	6.3500	7.7000	6.3500	7.1500	+8.333%	3,072	6,260	-3.497%
2026-07-23	4.9500	6.6000	4.9500	6.6000	+83.333%	165	3,729	+4.545%
2026-07-22	3.8000	3.8000	3.6000	3.6000	-3.226%	8	3,651	+91.667%
2026-07-21	3.8000	3.8700	3.7200	3.7200	-8.374%	31	3,647	+85.484%
2026-07-20	4.1000	4.1000	4.0200	4.0600	+5.181%	19	3,648	+69.951%
2026-07-17	3.9500	4.0000	3.8600	3.8600	+7.222%	21	3,638	+78.756%
2026-07-16	3.6500	3.6700	3.6000	3.6000	-4.000%	17	3,623	+91.667%
2026-07-14	3.7300	3.8100	3.7300	3.7500	-5.779%	23	3,615	+84.000%
2026-07-13	3.9500	3.9800	3.9500	3.9800	+8.447%	14	3,616	+73.367%
2026-07-10	3.6500	3.7000	3.6100	3.6700	-2.133%	10	3,608	+88.011%
2026-07-09	3.7500	3.7500	3.7500	3.7500	-10.072%	10	3,604	+84.000%
2026-07-08	4.1000	4.2300	4.1000	4.1700	+6.107%	20	3,604	+65.468%
2026-07-07	3.8200	4.0000	3.8200	3.9300	+6.216%	7	3,611	+75.573%
2026-07-06	3.7000	3.7000	3.7000	3.7000	-15.909%	3	3,608	+86.486%
2026-07-02	3.7900	4.4000	3.7900	4.4000	+18.919%	17	3,588	+56.818%
2026-07-01	3.8000	3.8000	3.7000	3.7000	-14.550%	21	3,588	+86.486%
2026-06-29	4.3100	4.3300	4.3100	4.3300	-5.870%	30	3,587	+59.353%
2026-06-26	4.6000	4.6000	4.6000	4.6000	-8.911%	1	3,566	+50.000%
2026-06-25	5.0500	5.0500	5.0500	5.0500	-2.885%	1	3,566	+36.634%
2026-06-24	5.1000	5.4500	5.1000	5.2000	+0.775%	462	3,566	+32.692%
2026-06-23	4.8900	5.2000	4.8900	5.1600	+20.000%	27	3,407	+33.721%
2026-06-22	4.3500	4.3500	4.3000	4.3000	-9.474%	16	3,404	+60.465%
2026-06-18	5.0500	5.0500	4.7500	4.7500	-0.419%	6	3,395	+45.263%
2026-06-17	4.7700	4.7700	4.7700	4.7700	+2.802%	1	3,395	+44.654%
2026-06-16	4.8500	4.8500	4.5600	4.6400	-5.691%	9	3,395	+48.707%
2026-06-15	5.0300	5.0300	4.9200	4.9200	-13.684%	4	3,427	+40.244%
2026-06-12	6.1500	6.1500	5.7000	5.7000	-3.553%	103	3,427	+21.053%
2026-06-11	6.2000	6.2000	5.9000	5.9100	-11.128%	10	3,427	+16.751%
2026-06-10	6.3000	6.6500	6.3000	6.6500	+9.555%	4	3,428	+3.759%
2026-06-09	5.8500	6.6500	5.8500	6.0700	+8.393%	39	3,427	+13.674%
2026-06-08	5.8300	5.8500	5.6000	5.6000	-8.497%	5	3,396	+23.214%
2026-06-05	5.1800	6.1200	5.1800	6.1200	+21.429%	12	3,395	+12.745%
2026-06-04	5.0900	5.0900	5.0400	5.0400	+2.857%	5	3,384	+36.905%
2026-06-03	4.9500	4.9500	4.9000	4.9000	-5.769%	3	3,384	+40.816%
2026-06-01	4.9200	5.2000	4.9200	5.2000	+7.216%	37	3,383	+32.692%
2026-05-29	4.8500	4.8500	4.8500	4.8500	-3.000%	8	3,373	+42.268%
2026-05-28	5.0000	5.1500	5.0000	5.0000	-2.153%	151	3,373	+38.000%
2026-05-27	5.1100	5.1100	5.1100	5.1100	-2.294%	1	3,231	+35.029%
2026-05-26	5.2000	5.2300	5.2000	5.2300	-1.321%	2	3,231	+31.931%
2026-05-22	5.2000	5.3000	5.2000	5.3000	-5.357%	15	3,231	+30.189%
2026-05-21	5.6000	5.6000	5.5000	5.6000	-1.754%	32	3,222	+23.214%
2026-05-20	5.7000	5.7000	5.7000	5.7000	-4.682%	2	3,222	+21.053%
2026-05-19	5.9500	6.2500	5.9500	5.9800	+3.640%	8	3,234	+15.385%
2026-05-18	5.3900	5.7700	5.3900	5.7700	+10.962%	11	3,234	+19.584%
2026-05-15	5.2500	5.2500	5.2000	5.2000	+2.970%	3	3,234	+32.692%
2026-05-14	5.2000	5.2000	5.0500	5.0500	-3.071%	27	3,232	+36.634%
2026-05-13	5.4500	5.6600	5.2100	5.2100	-4.404%	7	3,257	+32.438%
2026-05-12	5.2000	5.5000	5.2000	5.4500	+2.830%	8	3,257	+26.606%
2026-05-11	5.3000	5.3000	5.3000	5.3000	0.000%	1	3,257	+30.189%
2026-05-08	5.0000	5.3000	5.0000	5.3000	-5.694%	3	3,249	+30.189%
2026-05-07	5.5000	5.6200	5.4500	5.6200	+1.261%	7	3,248	+22.776%
2026-05-06	5.8000	5.8000	5.5500	5.5500	-5.932%	267	3,247	+24.324%
2026-05-05	5.9500	5.9500	5.9000	5.9000	-1.503%	478	3,005	+16.949%
2026-05-04	6.0300	6.2000	5.9900	5.9900	+2.218%	869	2,527	+15.192%
2026-05-01	6.1500	6.1500	5.8500	5.8600	-4.715%	230	1,646	+17.747%
2026-04-30	6.3500	6.3500	6.0800	6.1500	-5.385%	594	1,646	+12.195%
2026-04-29	6.5000	6.5000	6.5000	6.5000	-2.256%	3	1,583	+6.154%
2026-04-28	6.6200	6.6500	6.6200	6.6500	-5.000%	3	1,582	+3.759%
2026-04-27	7.0000	7.0000	7.0000	7.0000	+3.397%	2	1,581	-1.429%
2026-04-24	6.8900	6.8900	6.7700	6.7700	-2.590%	20	1,579	+1.920%
2026-04-23	6.6000	7.0700	6.6000	6.9500	+4.198%	59	1,579	-0.719%
2026-04-22	6.6500	6.6700	6.6500	6.6700	-0.892%	7	1,557	+3.448%
2026-04-21	6.8600	6.8600	6.7100	6.7300	-1.029%	6	1,565	+2.526%
2026-04-20	6.8000	7.0000	6.8000	6.8000	+0.741%	20	1,565	+1.471%
2026-04-17	6.6500	6.7500	6.5000	6.7500	-6.897%	22	1,565	+2.222%
2026-04-16	7.2500	7.2500	7.1900	7.2500	+1.399%	6	1,550	-4.828%
2026-04-15	7.5700	7.5700	7.0900	7.1500	-10.959%	50	1,554	-3.497%
2026-04-14	8.4000	8.4000	8.0000	8.0300	-7.701%	6	1,567	-14.072%
2026-04-13	8.8100	8.8500	8.7000	8.7000	-10.217%	5	1,568	-20.690%
2026-04-10	9.8800	9.8800	9.6800	9.6900	-2.417%	11	1,570	-28.793%
2026-04-09	10.6700	10.6700	9.9300	9.9300	-7.196%	28	1,576	-30.514%
2026-04-08	9.5800	10.7000	9.5800	10.7000	-1.835%	37	1,564	-35.514%
2026-04-07	10.9900	11.8000	10.9000	10.9000	+2.347%	1,060	1,559	-36.697%
2026-04-06	9.8600	11.0200	9.8600	10.6500	+2.207%	342	529	-35.211%
2026-04-02	9.7000	10.4500	9.5000	10.4200	+19.359%	62	188	-33.781%
2026-04-01	8.7500	8.7500	8.4800	8.7300	-5.109%	15	188	-20.962%
2026-03-31	10.0600	10.0600	9.2000	9.2000	-14.419%	4	183	-25.000%
2026-03-30	10.5000	10.7500	10.5000	10.7500	+1.896%	10	185	-35.814%
2026-03-27	10.1500	10.5500	9.8700	10.5500	+8.875%	9	176	-34.597%
2026-03-26	8.8800	9.6900	8.8800	9.6900	+10.743%	4	176	-28.793%
2026-03-25	8.1600	8.7500	8.1600	8.7500	+0.806%	10	174	-21.143%
2026-03-24	8.5000	8.6800	8.4700	8.6800	-0.800%	7	167	-20.507%
2026-03-23	8.4900	8.7500	8.4900	8.7500	-9.794%	2	167	-21.143%
2026-03-20	9.2500	9.8400	8.9000	9.7000	+10.227%	49	165	-28.866%
2026-03-19	8.8300	8.8300	8.5000	8.8000	+11.392%	16	140	-21.591%
2026-03-18	7.9000	7.9000	7.9000	7.9000	0.000%	1	136	-12.658%
2026-03-17	8.3400	8.3600	7.9000	7.9000	-8.246%	17	136	-12.658%
2026-03-16	8.4000	8.6100	8.4000	8.6100	-1.936%	2	135	-19.861%
2026-03-12	8.7800	8.7800	8.7800	8.7800	+5.783%	15	134	-21.412%
2026-03-11	8.3000	8.3000	8.3000	8.3000	-3.376%	1	134	-16.867%
2026-03-10	8.6300	8.6300	8.5000	8.5900	-8.617%	9	133	-19.674%
2026-03-09	10.0000	10.0700	9.4000	9.4000	+9.302%	5	129	-26.596%
2026-03-05	8.6000	8.6000	8.6000	8.6000	-6.725%	1	126	-19.767%
2026-03-03	9.0000	9.9000	9.0000	9.2200	+5.371%	14	126	-25.163%
2026-03-02	8.9200	8.9200	8.7500	8.7500	+2.579%	6	114	-21.143%
2026-02-27	8.4600	8.5300	8.4600	8.5300	-1.954%	3	113	-19.109%
2026-02-26	8.3000	8.7000	8.1500	8.7000	+7.807%	6	110	-20.690%
2026-02-25	8.2000	8.2000	7.8800	8.0700	-4.947%	6	104	-14.498%
2026-02-24	8.4900	8.4900	8.4900	8.4900	-4.714%	10	104	-18.728%
2026-02-23	8.9000	8.9100	8.9000	8.9100	+8.526%	5	104	-22.559%
2026-02-20	8.2300	8.2300	8.0200	8.2100	-0.605%	25	99	-15.956%
2026-02-19	8.2600	8.2600	8.2600	8.2600	-6.667%	1	75	-16.465%
2026-02-18	8.8500	8.8500	8.8500	8.8500	-0.562%	4	75	-22.034%
2026-02-12	8.3000	8.9000	8.3000	8.9000	+2.535%	3	75	-22.472%
2026-02-11	8.6800	8.6800	8.6800	8.6800	+2.722%	1	72	-20.507%
2026-02-10	8.4500	8.4500	8.4500	8.4500	-3.977%	1	72	-18.343%
2026-02-09	8.8000	8.8000	8.8000	8.8000	-2.222%	20	73	-21.591%
2026-02-06	9.0000	9.0000	9.0000	9.0000	-11.155%	1	53	-23.333%
2026-02-05	10.3900	10.3900	10.1200	10.1300	+9.159%	4	53	-31.885%
2026-02-04	9.0000	10.0500	9.0000	9.2800	+5.455%	11	50	-25.647%
2026-02-03	9.1700	9.1700	8.8000	8.8000	+2.326%	4	46	-21.591%
2026-02-02	8.6000	8.6000	8.6000	8.6000	+0.821%	2	42	-19.767%
2026-01-30	8.5300	8.5300	8.5300	8.5300	0.000%	40	40	-19.109%