Dark

TSLA20270319P240
TSLA Mar 19 2027 240.00 Put (TSLA270319P00240000)
option OPRA

EOD

Sep 21, 2026

4.25-13.265%(-0.65)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	4.3000	4.3000	4.2000	4.2500	-13.265%	24	1,901	0.000%
2026-09-18	4.7900	5.0500	4.7900	4.9000	+1.031%	11	1,896	-13.265%
2026-09-17	4.7700	4.8500	4.7700	4.8500	-11.009%	12	1,890	-12.371%
2026-09-16	5.5000	5.5000	5.1500	5.4500	+4.406%	107	1,929	-22.018%
2026-09-15	5.2200	5.2200	5.2200	5.2200	+0.385%	1	1,824	-18.582%
2026-09-11	5.2000	5.2000	5.2000	5.2000	-2.804%	1	1,825	-18.269%
2026-09-10	5.3000	5.3500	5.3000	5.3500	+3.682%	6	1,825	-20.561%
2026-09-09	4.9000	5.1600	4.9000	5.1600	-0.769%	68	1,823	-17.636%
2026-09-08	4.9500	5.2000	4.9500	5.2000	-6.306%	35	1,824	-18.269%
2026-09-04	5.4000	5.5500	5.4000	5.5500	+16.842%	52	1,784	-23.423%
2026-09-03	5.0700	5.0700	4.7500	4.7500	-23.387%	7	1,784	-10.526%
2026-09-02	6.1000	6.3500	6.1000	6.2000	+1.639%	52	1,785	-31.452%
2026-09-01	6.0000	6.1000	5.8300	6.1000	+10.507%	59	1,737	-30.328%
2026-08-31	5.8500	5.8500	5.5200	5.5200	-19.416%	16	1,701	-23.007%
2026-08-28	6.3700	6.9000	6.3700	6.8500	+2.239%	140	1,701	-37.956%
2026-08-27	6.6500	6.7000	6.6000	6.7000	-8.219%	15	1,646	-36.567%
2026-08-26	7.5000	7.5500	7.2500	7.3000	+2.098%	262	1,639	-41.781%
2026-08-25	7.0900	7.1500	6.9000	7.1500	-3.378%	24	1,391	-40.559%
2026-08-24	7.4000	7.4000	7.4000	7.4000	+10.119%	2	1,376	-42.568%
2026-08-21	7.7000	7.7000	6.7200	6.7200	-21.404%	24	1,376	-36.756%
2026-08-20	8.2500	8.5500	8.2500	8.5500	+13.245%	17	1,378	-50.292%
2026-08-19	8.3900	8.3900	7.5500	7.5500	-13.714%	11	1,368	-43.709%
2026-08-18	8.4500	8.7500	8.4500	8.7500	+5.422%	15	1,372	-51.429%
2026-08-17	8.3200	8.3200	8.0500	8.3000	-0.240%	30	1,363	-48.795%
2026-08-14	7.8000	8.5000	7.8000	8.3200	+0.120%	6	1,389	-48.918%
2026-08-13	8.5500	8.5500	8.3100	8.3100	-13.886%	3	1,389	-48.857%
2026-08-12	9.5500	9.6500	9.5500	9.6500	-0.515%	6	1,391	-55.959%
2026-08-11	9.4500	9.7000	9.4500	9.7000	-6.280%	3	1,391	-56.186%
2026-08-10	10.3500	10.3500	10.3500	10.3500	-6.165%	1	1,393	-58.937%
2026-08-07	12.0000	12.0000	10.8400	11.0300	-12.112%	11	1,393	-61.469%
2026-08-06	13.0000	13.0000	12.5500	12.5500	0.000%	3	1,396	-66.135%
2026-08-05	12.0500	12.5500	12.0500	12.5500	+2.449%	30	1,395	-66.135%
2026-08-04	12.0000	12.2500	12.0000	12.2500	-6.130%	4	1,413	-65.306%
2026-08-03	14.4500	14.4500	13.0500	13.0500	-11.345%	8	1,413	-67.433%
2026-07-31	16.0000	16.0000	14.7200	14.7200	-2.322%	51	1,409	-71.128%
2026-07-30	15.6000	15.6000	15.0500	15.0700	-14.666%	20	1,392	-71.798%
2026-07-29	15.8000	17.6600	15.8000	17.6600	+13.935%	69	1,379	-75.934%
2026-07-28	16.1500	17.0000	15.5000	15.5000	-1.899%	90	1,390	-72.581%
2026-07-27	15.7400	16.4500	15.7400	15.8000	+3.268%	67	1,347	-73.101%
2026-07-24	14.4400	16.4000	14.4400	15.3000	+6.993%	88	1,336	-72.222%
2026-07-23	11.0000	14.3000	11.0000	14.3000	+84.278%	609	1,328	-70.280%
2026-07-22	7.6200	7.7600	7.6200	7.7600	-2.390%	60	1,759	-45.232%
2026-07-21	7.9500	7.9500	7.9500	7.9500	-0.625%	1	1,754	-46.541%
2026-07-20	8.1300	8.2000	8.0000	8.0000	+2.564%	13	1,755	-46.875%
2026-07-17	7.8500	7.8500	7.8000	7.8000	+7.290%	41	1,757	-45.513%
2026-07-16	7.2700	7.2700	7.2700	7.2700	+6.442%	6	1,758	-41.541%
2026-07-15	6.8300	6.8300	6.8300	6.8300	-7.075%	1	1,761	-37.775%
2026-07-14	7.4300	7.4300	7.2200	7.3500	+6.676%	23	1,762	-42.177%
2026-07-10	6.8900	6.9400	6.8400	6.8900	-4.306%	20	1,762	-38.316%
2026-07-09	7.2000	7.2000	7.2000	7.2000	+4.348%	1	1,762	-40.972%
2026-07-07	6.9000	6.9000	6.9000	6.9000	0.000%	3	1,763	-38.406%
2026-07-06	7.2700	7.2700	6.8000	6.9000	-17.365%	252	1,766	-38.406%
2026-07-02	8.1000	8.3500	8.1000	8.3500	+30.062%	4	1,601	-49.102%
2026-07-01	6.8500	6.8500	6.4200	6.4200	-6.277%	2	1,601	-33.801%
2026-06-30	7.3000	7.3000	6.8000	6.8500	-22.947%	336	1,603	-37.956%
2026-06-26	9.7500	9.7500	8.6000	8.8900	-6.911%	21	1,273	-52.193%
2026-06-25	9.6500	9.6500	9.5500	9.5500	-3.535%	29	1,272	-55.497%
2026-06-24	9.5500	9.9000	9.3800	9.9000	+2.591%	14	1,272	-57.071%
2026-06-23	9.3500	9.6500	9.3500	9.6500	+22.152%	56	1,271	-55.959%
2026-06-22	7.9000	7.9000	7.9000	7.9000	-15.508%	25	1,281	-46.203%
2026-06-18	9.5000	9.5000	9.3500	9.3500	-10.697%	60	1,240	-54.545%
2026-06-12	10.7300	11.7500	10.4700	10.4700	-4.384%	33	1,240	-59.408%
2026-06-11	11.0000	11.0000	10.9500	10.9500	-8.368%	39	1,240	-61.187%
2026-06-10	10.8500	11.9500	10.8500	11.9500	+11.163%	10	1,246	-64.435%
2026-06-09	10.5000	11.9000	10.5000	10.7500	+6.541%	559	1,241	-60.465%
2026-06-08	10.0000	10.0900	9.9500	10.0900	+18.706%	14	756	-57.879%
2026-06-04	8.5000	8.5000	8.5000	8.5000	-2.299%	1	748	-50.000%
2026-06-03	8.7000	8.7000	8.7000	8.7000	-1.136%	1	749	-51.149%
2026-06-02	8.8000	8.8000	8.8000	8.8000	+2.684%	2	749	-51.705%
2026-05-27	8.5700	8.5700	8.5700	8.5700	-3.708%	1	748	-50.408%
2026-05-26	8.8700	8.9000	8.8700	8.9000	0.000%	14	749	-52.247%
2026-05-22	8.8300	8.9000	8.7500	8.9000	-3.784%	4	743	-52.247%
2026-05-21	9.2400	9.2500	9.2400	9.2500	-5.612%	2	742	-54.054%
2026-05-20	10.0400	10.0400	9.8000	9.8000	-8.837%	5	742	-56.633%
2026-05-19	10.7500	10.7500	10.7500	10.7500	+10.825%	1	740	-60.465%
2026-05-18	9.3500	10.2500	9.3500	9.7000	+8.866%	8	740	-56.186%
2026-05-14	8.9100	8.9100	8.9100	8.9100	+0.112%	2	740	-52.301%
2026-05-13	9.3000	9.3000	8.9000	8.9000	-5.319%	3	740	-52.247%
2026-05-12	9.4000	9.4000	9.4000	9.4000	+6.455%	2	740	-54.787%
2026-05-11	9.3300	9.4100	8.7200	8.8300	-4.230%	11	740	-51.869%
2026-05-08	8.8500	9.2200	8.7100	9.2200	-6.014%	3	735	-53.905%
2026-05-07	9.8300	9.8500	9.3000	9.8100	-1.407%	25	737	-56.677%
2026-05-06	11.0300	11.0300	9.9500	9.9500	-6.835%	22	748	-57.286%
2026-05-05	10.7000	10.7000	10.6800	10.6800	-1.567%	2	743	-60.206%
2026-05-04	10.7500	10.8500	10.7500	10.8500	+3.828%	13	745	-60.829%
2026-05-01	11.0500	11.0500	10.4500	10.4500	-4.304%	27	732	-59.330%
2026-04-30	11.2000	11.2000	10.9200	10.9200	-7.064%	12	732	-61.081%
2026-04-28	11.7200	11.7500	11.7200	11.7500	-2.083%	3	733	-63.830%
2026-04-24	12.9000	12.9000	12.0000	12.0000	-2.041%	2	730	-64.583%
2026-04-23	13.1000	13.1000	12.2500	12.2500	+2.941%	3	729	-65.306%
2026-04-22	11.9000	11.9000	11.9000	11.9000	-0.833%	1	728	-64.286%
2026-04-20	11.8000	12.0000	11.8000	12.0000	+4.348%	14	728	-64.583%
2026-04-17	11.4000	11.5000	11.4000	11.5000	-11.197%	24	716	-63.043%
2026-04-16	12.7700	12.9500	12.7500	12.9500	+2.372%	11	696	-67.181%
2026-04-15	13.5000	13.5000	12.6500	12.6500	-10.601%	35	692	-66.403%
2026-04-14	14.4500	14.5500	14.1500	14.1500	-15.015%	30	701	-69.965%
2026-04-13	16.6500	16.6500	16.6500	16.6500	-1.654%	6	712	-74.474%
2026-04-10	17.0000	17.0000	16.9300	16.9300	-3.971%	13	706	-74.897%
2026-04-09	18.4500	19.3000	17.6300	17.6300	-7.211%	15	713	-75.893%
2026-04-08	17.2000	19.3400	17.2000	19.0000	-1.042%	44	709	-77.632%
2026-04-07	20.0000	20.3500	19.2000	19.2000	+0.576%	196	701	-77.865%
2026-04-06	18.2900	19.0900	18.2000	19.0900	+7.610%	4	554	-77.737%
2026-04-02	16.6900	17.7900	16.6900	17.7400	+20.271%	4	548	-76.043%
2026-04-01	14.9900	14.9900	14.7500	14.7500	-6.051%	4	548	-71.186%
2026-03-31	16.9000	16.9000	15.7000	15.7000	-15.908%	20	546	-72.930%
2026-03-30	17.3500	18.6700	17.3500	18.6700	+3.722%	68	528	-77.236%
2026-03-27	17.3500	18.0000	17.3500	18.0000	+9.290%	4	476	-76.389%
2026-03-26	15.5000	16.4700	15.4300	16.4700	+13.900%	11	472	-74.196%
2026-03-25	14.4600	14.4600	14.4600	14.4600	-3.342%	1	477	-70.609%
2026-03-23	14.5000	14.9600	14.4200	14.9600	-0.267%	17	476	-71.591%
2026-03-20	15.4000	16.2500	15.0000	15.0000	-1.186%	12	470	-71.667%
2026-03-19	15.0000	15.1800	14.8000	15.1800	+13.708%	14	461	-72.003%
2026-03-18	13.4000	13.4000	13.3500	13.3500	-1.476%	5	447	-68.165%
2026-03-17	13.6500	13.6500	13.5500	13.5500	-11.784%	9	443	-68.635%
2026-03-13	15.1500	15.4500	15.1500	15.3600	+1.722%	7	434	-72.331%
2026-03-12	14.8800	15.1000	14.8800	15.1000	+4.498%	4	429	-71.854%
2026-03-05	13.7000	14.4500	13.7000	14.4500	+5.474%	28	429	-70.588%
2026-03-04	14.1900	14.1900	13.7000	13.7000	-12.348%	2	401	-68.978%
2026-03-03	16.6700	16.6700	15.5500	15.6300	+10.459%	9	401	-72.809%
2026-02-27	14.1500	14.1500	14.1500	14.1500	+0.355%	7	401	-69.965%
2026-02-26	14.1000	14.1000	14.1000	14.1000	+3.906%	1	396	-69.858%
2026-02-25	13.3500	13.6000	13.3500	13.5700	-5.829%	23	384	-68.681%
2026-02-24	14.0000	14.4100	14.0000	14.4100	-2.963%	101	384	-70.507%
2026-02-23	14.9500	14.9500	14.8500	14.8500	+0.678%	2	291	-71.380%
2026-02-18	14.7500	14.7500	14.7500	14.7500	+5.132%	1	291	-71.186%
2026-02-13	15.0000	15.0000	14.0300	14.0300	-19.275%	2	288	-69.708%
2026-02-05	18.3000	18.3000	17.0500	17.3800	+21.624%	288	288	-75.547%
2026-01-30	14.2900	14.2900	14.2900	14.2900	0.000%	1	1	-70.259%