Dark

TSLA20270319P220
TSLA Mar 19 2027 220.00 Put (TSLA270319P00220000)
option OPRA

EOD

Sep 21, 2026

2.89-11.077%(-0.36)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	2.8800	2.8900	2.7900	2.8900	-11.077%	4	790	0.000%
2026-09-18	3.2500	3.2500	3.2500	3.2500	+0.932%	2	789	-11.077%
2026-09-17	3.1600	3.2200	3.1500	3.2200	-9.551%	102	788	-10.248%
2026-09-16	3.5600	3.5600	3.5600	3.5600	-1.111%	1	754	-18.820%
2026-09-15	3.6000	3.6000	3.6000	3.6000	+2.857%	1	754	-19.722%
2026-09-14	3.5500	3.5500	3.5000	3.5000	-5.405%	7	753	-17.429%
2026-09-10	3.4000	3.7000	3.3800	3.7000	+7.246%	121	752	-21.892%
2026-09-09	3.2900	3.4500	3.2900	3.4500	0.000%	3	672	-16.232%
2026-09-08	3.3000	3.4500	3.3000	3.4500	-5.479%	2	671	-16.232%
2026-09-04	3.5400	3.6500	3.5000	3.6500	+13.003%	95	710	-20.822%
2026-09-03	3.2000	3.2600	3.1300	3.2300	-21.220%	156	710	-10.526%
2026-09-02	4.1000	4.1000	4.1000	4.1000	+6.494%	150	709	-29.512%
2026-09-01	4.2000	4.2000	3.8500	3.8500	+2.667%	15	635	-24.935%
2026-08-31	3.7800	3.7800	3.7500	3.7500	-9.856%	2	628	-22.933%
2026-08-28	4.1600	4.1600	4.1600	4.1600	-4.368%	1	628	-30.529%
2026-08-27	4.4900	4.5000	4.3500	4.3500	-7.447%	25	627	-33.563%
2026-08-25	4.8500	4.8500	4.7000	4.7000	+3.297%	4	626	-38.511%
2026-08-24	4.7800	4.7900	4.5500	4.5500	+1.111%	23	627	-36.484%
2026-08-21	5.1300	5.1300	4.5000	4.5000	-18.182%	6	627	-35.778%
2026-08-20	5.5000	5.5000	5.5000	5.5000	+8.481%	2	623	-47.455%
2026-08-19	5.4500	5.4500	5.0000	5.0700	-9.464%	144	623	-42.998%
2026-08-18	5.6000	5.6000	5.6000	5.6000	+3.704%	1	520	-48.393%
2026-08-17	5.4000	5.4000	5.4000	5.4000	-2.703%	1	520	-46.481%
2026-08-14	5.1400	5.5500	5.1400	5.5500	-0.893%	6	520	-47.928%
2026-08-13	5.6000	5.6000	5.6000	5.6000	-14.242%	6	522	-48.393%
2026-08-12	6.5300	6.5300	6.5300	6.5300	+2.031%	1	522	-55.743%
2026-08-11	6.4500	6.4500	6.4000	6.4000	-7.246%	12	522	-54.844%
2026-08-10	6.9000	6.9000	6.9000	6.9000	-18.824%	9	514	-58.116%
2026-08-06	8.5000	8.5000	8.5000	8.5000	+1.311%	1	514	-66.000%
2026-08-05	8.3300	8.4000	8.3300	8.3900	-6.778%	3	515	-65.554%
2026-08-03	9.6000	9.6000	9.0000	9.0000	-12.621%	5	517	-67.889%
2026-07-31	10.8100	10.8100	10.3000	10.3000	-3.738%	41	517	-71.942%
2026-07-30	10.7500	10.9500	10.6500	10.7000	-12.653%	14	532	-72.991%
2026-07-29	11.7500	12.2500	11.6000	12.2500	+11.668%	18	524	-76.408%
2026-07-28	11.5000	11.8000	10.9000	10.9700	+1.106%	103	509	-73.655%
2026-07-27	10.2300	11.5500	10.2300	10.8500	+1.878%	46	422	-73.364%
2026-07-24	10.0000	11.2000	10.0000	10.6500	+13.539%	39	381	-72.864%
2026-07-23	7.7000	9.6000	7.7000	9.3800	+73.063%	37	366	-69.190%
2026-07-21	5.3900	5.4500	5.3700	5.4200	-4.409%	30	368	-46.679%
2026-07-20	5.9000	5.9000	5.6700	5.6700	+11.834%	6	348	-49.030%
2026-07-10	5.0100	5.0800	5.0000	5.0700	-14.933%	10	348	-42.998%
2026-07-08	5.8000	5.9600	5.7600	5.9600	+14.615%	21	349	-51.510%
2026-07-07	5.0900	5.2000	5.0900	5.2000	+4.000%	2	349	-44.423%
2026-07-06	5.3500	5.3500	5.0000	5.0000	-17.355%	18	349	-42.200%
2026-07-02	5.9500	6.0500	5.9500	6.0500	+26.042%	14	348	-52.231%
2026-07-01	5.0000	5.0000	4.8000	4.8000	-12.727%	53	348	-39.792%
2026-06-30	5.5000	5.5000	5.5000	5.5000	-25.170%	1	312	-47.455%
2026-06-24	7.2500	7.3500	7.2500	7.3500	+10.526%	116	311	-60.680%
2026-06-23	6.6500	6.6500	6.6500	6.6500	+15.652%	1	221	-56.541%
2026-06-22	5.7500	5.7500	5.7500	5.7500	-8.000%	1	221	-49.739%
2026-06-16	6.2500	6.2500	6.2500	6.2500	-22.649%	1	221	-53.760%
2026-06-10	8.0800	8.0800	8.0800	8.0800	-9.213%	4	221	-64.233%
2026-06-09	8.9000	8.9000	8.9000	8.9000	+17.105%	22	221	-67.528%
2026-06-08	7.6000	7.6000	7.6000	7.6000	-10.588%	10	204	-61.974%
2026-06-05	8.2800	8.5000	8.2800	8.5000	+28.788%	11	209	-66.000%
2026-06-01	6.6000	6.6000	6.6000	6.6000	+1.382%	2	203	-56.212%
2026-05-28	6.5100	6.5100	6.5100	6.5100	-1.513%	1	203	-55.607%
2026-05-27	6.6100	6.6100	6.6100	6.6100	+0.152%	1	203	-56.278%
2026-05-26	6.6500	6.6500	6.6000	6.6000	-11.409%	4	202	-56.212%
2026-05-21	7.2500	7.4500	7.1200	7.4500	-2.359%	21	205	-61.208%
2026-05-18	7.6300	7.6300	7.6300	7.6300	+9.784%	1	205	-62.123%
2026-05-15	6.9500	6.9500	6.9500	6.9500	-1.697%	1	203	-58.417%
2026-05-12	7.0000	7.0700	7.0000	7.0700	-1.806%	2	202	-59.123%
2026-05-07	7.2000	7.2000	7.2000	7.2000	-4.000%	12	201	-59.861%
2026-05-06	8.2000	8.2000	7.5000	7.5000	-7.975%	24	189	-61.467%
2026-05-04	8.1500	8.1500	8.1500	8.1500	+3.165%	17	176	-64.540%
2026-05-01	8.1800	8.1800	7.9000	7.9000	-9.195%	38	156	-63.418%
2026-04-29	8.7000	8.7000	8.7000	8.7000	0.000%	6	156	-66.782%
2026-04-28	8.9500	9.0000	8.7000	8.7000	-4.396%	23	151	-66.782%
2026-04-27	9.5000	9.5000	9.1000	9.1000	+1.111%	3	146	-68.242%
2026-04-24	9.2500	9.2500	9.0000	9.0000	+0.446%	3	145	-67.889%
2026-04-23	9.6000	9.6000	8.9600	8.9600	+0.112%	4	145	-67.746%
2026-04-22	9.0000	9.0000	8.9500	8.9500	-1.648%	5	141	-67.709%
2026-04-21	9.1000	9.1000	9.1000	9.1000	+0.552%	1	137	-68.242%
2026-04-20	8.8900	9.0500	8.8600	9.0500	+4.624%	18	137	-68.066%
2026-04-17	8.7500	8.7500	8.6400	8.6500	-10.083%	23	121	-66.590%
2026-04-16	9.3500	9.7500	9.3500	9.6200	+0.208%	10	108	-69.958%
2026-04-15	10.5100	10.5100	9.6000	9.6000	-10.112%	12	107	-69.896%
2026-04-14	10.7500	10.7500	10.6800	10.6800	-23.986%	5	101	-72.940%
2026-04-08	12.9200	14.0500	12.6000	14.0500	-7.199%	6	100	-79.431%
2026-04-07	14.5000	15.5000	14.5000	15.1400	+4.775%	15	101	-80.911%
2026-04-06	14.0000	14.5000	14.0000	14.4500	+9.057%	4	91	-80.000%
2026-04-02	13.2500	13.2500	13.2500	13.2500	+2.713%	1	87	-78.189%
2026-03-31	12.8500	12.9000	12.8500	12.9000	-4.232%	4	87	-77.597%
2026-03-30	13.4700	13.4700	13.4700	13.4700	+1.278%	1	86	-78.545%
2026-03-27	13.2500	13.3000	13.2500	13.3000	+4.314%	5	86	-78.271%
2026-03-26	12.8200	12.8200	12.7500	12.7500	+12.335%	4	89	-77.333%
2026-03-25	11.3500	11.3500	11.3500	11.3500	-13.293%	4	89	-74.537%
2026-03-20	12.1000	13.0900	12.1000	13.0900	+16.875%	15	85	-77.922%
2026-03-19	11.4200	11.4200	11.2000	11.2000	+8.632%	4	72	-74.196%
2026-03-18	10.2500	10.3100	10.2500	10.3100	-7.946%	10	71	-71.969%
2026-03-16	11.2000	11.2000	11.2000	11.2000	-5.961%	2	67	-74.196%
2026-03-13	11.9100	11.9100	11.9100	11.9100	+1.795%	1	67	-75.735%
2026-03-12	11.4700	11.7000	11.3500	11.7000	+4.651%	4	66	-75.299%
2026-03-10	11.1800	11.1800	11.1800	11.1800	-10.987%	5	63	-74.150%
2026-03-09	13.1600	13.1600	12.5600	12.5600	+6.081%	3	63	-76.990%
2026-03-06	11.8400	11.8400	11.8400	11.8400	+1.197%	5	61	-75.591%
2026-03-03	12.2600	12.9200	11.7000	11.7000	+5.027%	4	59	-75.299%
2026-03-02	12.0000	12.0000	11.1400	11.1400	-0.536%	11	57	-74.057%
2026-02-27	11.2200	11.2200	11.2000	11.2000	-3.365%	33	46	-74.196%
2026-02-23	11.5900	11.5900	11.5900	11.5900	+5.556%	1	21	-75.065%
2026-02-20	10.9800	10.9800	10.9800	10.9800	-3.684%	1	20	-73.679%
2026-02-12	10.5500	11.4000	10.5500	11.4000	+3.167%	2	20	-74.649%
2026-02-11	11.0500	11.0500	11.0500	11.0500	+1.843%	5	20	-73.846%
2026-02-10	11.0500	11.0500	10.8500	10.8500	-1.810%	7	15	-73.364%
2026-02-09	11.0500	11.0500	11.0500	11.0500	-3.913%	1	8	-73.846%
2026-02-06	11.5000	11.5000	11.5000	11.5000	-6.122%	5	8	-74.870%
2026-02-04	12.8500	12.8500	12.2500	12.2500	+8.889%	2	3	-76.408%
2026-01-30	11.2500	11.2500	11.2500	11.2500	0.000%	1	1	-74.311%