Dark

TSLA20270319P230
TSLA Mar 19 2027 230.00 Put (TSLA270319P00230000)
option OPRA

EOD

Sep 21, 2026

3.46-13.500%(-0.54)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	3.4200	3.5000	3.4000	3.4600	-13.500%	29	864	0.000%
2026-09-18	4.0600	4.0600	4.0000	4.0000	-1.235%	18	844	-13.500%
2026-09-17	4.0500	4.0500	4.0500	4.0500	-11.957%	1	848	-14.568%
2026-09-15	4.6000	4.6000	4.6000	4.6000	+5.505%	8	849	-24.783%
2026-09-14	4.3600	4.3600	4.3600	4.3600	+4.556%	1	845	-20.642%
2026-09-11	4.1700	4.1700	4.1700	4.1700	-4.577%	10	843	-17.026%
2026-09-10	4.1000	4.3700	4.1000	4.3700	+6.585%	11	833	-20.824%
2026-09-08	4.3000	4.3600	3.9500	4.1000	-8.889%	34	822	-15.610%
2026-09-04	4.4900	4.5500	4.3700	4.5000	+15.979%	36	826	-23.111%
2026-09-03	4.1000	4.1000	3.8500	3.8800	-21.932%	5	826	-10.825%
2026-09-02	4.9700	4.9700	4.9700	4.9700	+0.811%	1	825	-30.382%
2026-09-01	4.8800	4.9400	4.8800	4.9300	+9.556%	10	825	-29.817%
2026-08-31	5.0200	5.0200	4.5000	4.5000	-18.919%	3	821	-23.111%
2026-08-28	5.5500	5.5500	5.5500	5.5500	+3.352%	1	821	-37.658%
2026-08-27	5.4000	5.4900	5.3700	5.3700	-9.748%	23	820	-35.568%
2026-08-25	5.9600	5.9600	5.9500	5.9500	-0.833%	2	822	-41.849%
2026-08-24	5.8000	6.0000	5.6000	6.0000	+8.108%	24	821	-42.333%
2026-08-21	6.0200	6.0200	5.5500	5.5500	-20.144%	87	814	-37.658%
2026-08-20	6.9200	6.9500	6.8000	6.9500	+12.097%	36	737	-50.216%
2026-08-19	6.2700	6.2700	6.2000	6.2000	-10.791%	2	712	-44.194%
2026-08-18	6.9500	6.9500	6.9500	6.9500	+5.303%	1	710	-50.216%
2026-08-17	6.6500	6.6500	6.6000	6.6000	-2.941%	19	710	-47.576%
2026-08-14	6.3800	6.8500	6.3800	6.8000	-2.158%	185	709	-49.118%
2026-08-13	6.9500	6.9500	6.9500	6.9500	-11.465%	4	596	-50.216%
2026-08-12	7.7500	7.8500	7.7500	7.8500	-1.258%	9	596	-55.924%
2026-08-11	7.7500	7.9500	7.6700	7.9500	-5.917%	24	589	-56.478%
2026-08-10	8.4900	8.4900	8.4500	8.4500	-6.007%	5	589	-59.053%
2026-08-07	8.8500	9.0000	8.8500	8.9900	-12.718%	3	589	-61.513%
2026-08-05	10.2000	10.3000	10.1000	10.3000	-5.505%	14	592	-66.408%
2026-08-04	10.6700	10.9000	10.6700	10.9000	0.000%	4	590	-68.257%
2026-08-03	10.9000	10.9000	10.9000	10.9000	-11.020%	2	588	-68.257%
2026-07-31	13.1500	13.1500	12.2500	12.2500	-5.039%	40	588	-71.755%
2026-07-30	13.0000	13.0000	12.9000	12.9000	-7.194%	2	581	-73.178%
2026-07-29	13.7500	14.1500	13.7500	13.9000	+5.144%	26	579	-75.108%
2026-07-28	13.6000	14.2000	12.6500	13.2200	+2.481%	99	563	-73.828%
2026-07-27	13.2700	13.6000	12.9000	12.9000	-3.371%	43	506	-73.178%
2026-07-24	11.2000	13.8000	11.2000	13.3500	+20.270%	77	482	-74.082%
2026-07-23	9.3700	12.0000	9.3000	11.1000	+73.438%	131	460	-68.829%
2026-07-22	6.4000	6.4000	6.4000	6.4000	-7.914%	1	425	-45.938%
2026-07-20	6.8500	6.9500	6.8500	6.9500	+4.511%	4	425	-50.216%
2026-07-17	6.6500	6.6500	6.6500	6.6500	+9.555%	1	423	-47.970%
2026-07-16	6.0700	6.0700	6.0700	6.0700	-2.097%	1	423	-42.998%
2026-07-15	6.2000	6.2000	6.2000	6.2000	-5.344%	1	424	-44.194%
2026-07-13	6.4600	6.5500	6.4600	6.5500	+12.543%	3	423	-47.176%
2026-07-10	5.9600	5.9600	5.8100	5.8200	-15.530%	20	420	-40.550%
2026-07-08	6.9000	6.9000	6.7800	6.8900	+10.594%	24	417	-49.782%
2026-07-07	6.0200	6.3300	6.0200	6.2300	-0.479%	6	418	-44.462%
2026-07-06	6.2600	6.2600	6.2600	6.2600	-7.259%	2	419	-44.728%
2026-07-02	6.7500	6.9000	6.7500	6.7500	+21.841%	42	389	-48.741%
2026-07-01	5.5700	5.5700	5.5400	5.5400	-15.933%	2	389	-37.545%
2026-06-29	7.0000	7.0500	6.5900	6.5900	-24.253%	29	389	-47.496%
2026-06-24	8.5800	8.7000	8.5800	8.7000	+8.075%	7	388	-60.230%
2026-06-23	8.0000	8.2500	8.0000	8.0500	+9.524%	11	382	-57.019%
2026-06-16	7.3500	7.3500	7.3500	7.3500	-18.060%	103	372	-52.925%
2026-06-12	8.9700	8.9700	8.9700	8.9700	-10.657%	1	295	-61.427%
2026-06-11	10.0400	10.0400	10.0400	10.0400	-2.240%	1	295	-65.538%
2026-06-10	9.3000	10.3500	9.3000	10.2700	-0.773%	35	296	-66.310%
2026-06-09	10.0500	10.3500	10.0500	10.3500	+5.612%	24	318	-66.570%
2026-06-05	8.5000	9.8000	8.5000	9.8000	+28.105%	21	294	-64.694%
2026-06-03	7.5500	7.6500	7.5500	7.6500	-4.732%	6	304	-54.771%
2026-06-01	8.0300	8.0300	8.0300	8.0300	+9.103%	1	304	-56.912%
2026-05-28	7.3600	7.3600	7.3600	7.3600	-2.517%	1	304	-52.989%
2026-05-27	7.6300	7.6300	7.5300	7.5500	-7.362%	30	305	-54.172%
2026-05-21	8.5500	8.5500	8.1500	8.1500	-4.118%	30	280	-57.546%
2026-05-20	8.6500	8.6500	8.5000	8.5000	-8.108%	12	280	-59.294%
2026-05-19	9.2500	9.2500	9.2500	9.2500	+8.187%	1	253	-62.595%
2026-05-18	8.5500	8.5500	8.5500	8.5500	+12.500%	4	253	-59.532%
2026-05-14	7.6000	7.6000	7.6000	7.6000	-2.564%	1	253	-54.474%
2026-05-13	7.8000	7.8000	7.8000	7.8000	+2.094%	25	252	-55.641%
2026-05-11	8.1000	8.1000	7.6400	7.6400	-6.829%	4	252	-54.712%
2026-05-08	7.6400	8.2000	7.6400	8.2000	-1.796%	4	224	-57.805%
2026-05-07	8.3500	8.3500	8.3500	8.3500	-3.468%	10	226	-58.563%
2026-05-06	9.0400	9.0400	8.6500	8.6500	-5.568%	25	216	-60.000%
2026-05-05	9.1600	9.1600	9.1600	9.1600	-2.553%	5	191	-62.227%
2026-05-04	9.0000	9.4000	9.0000	9.4000	+2.174%	37	191	-63.191%
2026-05-01	9.4000	9.4000	9.0800	9.2000	-3.967%	50	162	-62.391%
2026-04-30	9.6000	9.6000	9.5800	9.5800	-4.200%	21	162	-63.883%
2026-04-29	10.2500	10.2500	10.0000	10.0000	-1.478%	12	142	-65.400%
2026-04-28	10.1500	10.1500	10.1500	10.1500	0.000%	1	132	-65.911%
2026-04-27	10.2000	10.2000	10.1500	10.1500	-5.581%	4	132	-65.911%
2026-04-24	10.6000	10.7500	10.5500	10.7500	+1.415%	5	131	-67.814%
2026-04-23	10.2500	10.6000	10.2500	10.6000	+3.314%	12	128	-67.358%
2026-04-22	10.2000	10.2600	10.2000	10.2600	-2.379%	22	116	-66.277%
2026-04-21	10.3500	10.5500	10.3500	10.5100	-0.849%	12	108	-67.079%
2026-04-20	9.8500	10.6000	9.8500	10.6000	+6.000%	27	108	-67.358%
2026-04-17	9.9800	10.0000	9.9500	10.0000	-11.894%	19	82	-65.400%
2026-04-16	11.0000	11.3500	11.0000	11.3500	+0.177%	2	63	-69.515%
2026-04-15	11.6700	11.6700	11.3300	11.3300	-34.885%	2	62	-69.462%
2026-04-07	16.6400	18.0000	16.6400	17.4000	+7.341%	15	62	-80.115%
2026-04-06	15.2400	16.5000	15.2400	16.2100	+3.578%	4	59	-78.655%
2026-04-02	14.7500	15.6500	14.6000	15.6500	+6.102%	4	57	-77.891%
2026-03-31	14.7000	14.7500	14.7000	14.7500	-9.951%	2	57	-76.542%
2026-03-30	15.2900	16.4300	15.2900	16.3800	+4.198%	3	57	-78.877%
2026-03-27	15.0600	15.8500	15.0600	15.7200	+8.041%	4	54	-77.990%
2026-03-26	14.5300	14.5500	14.5300	14.5500	+13.583%	7	56	-76.220%
2026-03-23	12.8700	12.9100	12.6500	12.8100	-12.857%	42	54	-72.990%
2026-03-20	13.5000	14.7000	13.5000	14.7000	+8.088%	7	38	-76.463%
2026-03-13	13.5000	13.6000	13.5000	13.6000	+2.102%	3	33	-74.559%
2026-03-12	13.3200	13.3200	13.3200	13.3200	+9.901%	1	31	-74.024%
2026-03-11	12.1200	12.1200	12.1200	12.1200	-5.016%	2	30	-71.452%
2026-03-10	12.7600	12.7600	12.7600	12.7600	-0.700%	4	28	-72.884%
2026-03-06	12.8500	12.8500	12.8500	12.8500	+0.784%	3	26	-73.074%
2026-03-05	12.2000	12.7500	12.1000	12.7500	-3.774%	24	26	-72.863%
2026-03-03	13.2500	13.2500	13.2500	13.2500	+1.923%	2	17	-73.887%
2026-02-27	13.0000	13.0000	13.0000	13.0000	+2.930%	1	15	-73.385%
2026-02-24	12.7700	12.7700	12.6300	12.6300	-5.464%	3	14	-72.605%
2026-02-23	13.3600	13.3600	13.3600	13.3600	-11.111%	1	13	-74.102%
2026-02-05	15.0300	15.0300	15.0300	15.0300	+4.014%	5	12	-76.979%
2026-02-04	14.4500	14.4500	14.4500	14.4500	+7.836%	1	7	-76.055%
2026-02-03	12.7000	13.4000	12.7000	13.4000	0.000%	6	6	-74.179%