Dark

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

EOD

Jul 31, 2026

14.72-2.322%(-0.35)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	16.0000	16.0000	14.7200	14.7200	-2.322%	51	1,409	0.000%
2026-07-30	15.6000	15.6000	15.0500	15.0700	-14.666%	20	1,392	-2.322%
2026-07-29	15.8000	17.6600	15.8000	17.6600	+13.935%	69	1,379	-16.648%
2026-07-28	16.1500	17.0000	15.5000	15.5000	-1.899%	90	1,390	-5.032%
2026-07-27	15.7400	16.4500	15.7400	15.8000	+3.268%	67	1,347	-6.835%
2026-07-24	14.4400	16.4000	14.4400	15.3000	+6.993%	88	1,336	-3.791%
2026-07-23	11.0000	14.3000	11.0000	14.3000	+84.278%	609	1,328	+2.937%
2026-07-22	7.6200	7.7600	7.6200	7.7600	-2.390%	60	1,759	+89.691%
2026-07-21	7.9500	7.9500	7.9500	7.9500	-0.625%	1	1,754	+85.157%
2026-07-20	8.1300	8.2000	8.0000	8.0000	+2.564%	13	1,755	+84.000%
2026-07-17	7.8500	7.8500	7.8000	7.8000	+7.290%	41	1,757	+88.718%
2026-07-16	7.2700	7.2700	7.2700	7.2700	+6.442%	6	1,758	+102.476%
2026-07-15	6.8300	6.8300	6.8300	6.8300	-7.075%	1	1,761	+115.520%
2026-07-14	7.4300	7.4300	7.2200	7.3500	+6.676%	23	1,762	+100.272%
2026-07-10	6.8900	6.9400	6.8400	6.8900	-4.306%	20	1,762	+113.643%
2026-07-09	7.2000	7.2000	7.2000	7.2000	+4.348%	1	1,762	+104.444%
2026-07-07	6.9000	6.9000	6.9000	6.9000	0.000%	3	1,763	+113.333%
2026-07-06	7.2700	7.2700	6.8000	6.9000	-17.365%	252	1,766	+113.333%
2026-07-02	8.1000	8.3500	8.1000	8.3500	+30.062%	4	1,601	+76.287%
2026-07-01	6.8500	6.8500	6.4200	6.4200	-6.277%	2	1,601	+129.283%
2026-06-30	7.3000	7.3000	6.8000	6.8500	-22.947%	336	1,603	+114.891%
2026-06-26	9.7500	9.7500	8.6000	8.8900	-6.911%	21	1,273	+65.579%
2026-06-25	9.6500	9.6500	9.5500	9.5500	-3.535%	29	1,272	+54.136%
2026-06-24	9.5500	9.9000	9.3800	9.9000	+2.591%	14	1,272	+48.687%
2026-06-23	9.3500	9.6500	9.3500	9.6500	+22.152%	56	1,271	+52.539%
2026-06-22	7.9000	7.9000	7.9000	7.9000	-15.508%	25	1,281	+86.329%
2026-06-18	9.5000	9.5000	9.3500	9.3500	-10.697%	60	1,240	+57.433%
2026-06-12	10.7300	11.7500	10.4700	10.4700	-4.384%	33	1,240	+40.592%
2026-06-11	11.0000	11.0000	10.9500	10.9500	-8.368%	39	1,240	+34.429%
2026-06-10	10.8500	11.9500	10.8500	11.9500	+11.163%	10	1,246	+23.180%
2026-06-09	10.5000	11.9000	10.5000	10.7500	+6.541%	559	1,241	+36.930%
2026-06-08	10.0000	10.0900	9.9500	10.0900	+18.706%	14	756	+45.887%
2026-06-04	8.5000	8.5000	8.5000	8.5000	-2.299%	1	748	+73.176%
2026-06-03	8.7000	8.7000	8.7000	8.7000	-1.136%	1	749	+69.195%
2026-06-02	8.8000	8.8000	8.8000	8.8000	+2.684%	2	749	+67.273%
2026-05-27	8.5700	8.5700	8.5700	8.5700	-3.708%	1	748	+71.762%
2026-05-26	8.8700	8.9000	8.8700	8.9000	0.000%	14	749	+65.393%
2026-05-22	8.8300	8.9000	8.7500	8.9000	-3.784%	4	743	+65.393%
2026-05-21	9.2400	9.2500	9.2400	9.2500	-5.612%	2	742	+59.135%
2026-05-20	10.0400	10.0400	9.8000	9.8000	-8.837%	5	742	+50.204%
2026-05-19	10.7500	10.7500	10.7500	10.7500	+10.825%	1	740	+36.930%
2026-05-18	9.3500	10.2500	9.3500	9.7000	+8.866%	8	740	+51.753%
2026-05-14	8.9100	8.9100	8.9100	8.9100	+0.112%	2	740	+65.208%
2026-05-13	9.3000	9.3000	8.9000	8.9000	-5.319%	3	740	+65.393%
2026-05-12	9.4000	9.4000	9.4000	9.4000	+6.455%	2	740	+56.596%
2026-05-11	9.3300	9.4100	8.7200	8.8300	-4.230%	11	740	+66.704%
2026-05-08	8.8500	9.2200	8.7100	9.2200	-6.014%	3	735	+59.653%
2026-05-07	9.8300	9.8500	9.3000	9.8100	-1.407%	25	737	+50.051%
2026-05-06	11.0300	11.0300	9.9500	9.9500	-6.835%	22	748	+47.940%
2026-05-05	10.7000	10.7000	10.6800	10.6800	-1.567%	2	743	+37.828%
2026-05-04	10.7500	10.8500	10.7500	10.8500	+3.828%	13	745	+35.668%
2026-05-01	11.0500	11.0500	10.4500	10.4500	-4.304%	27	732	+40.861%
2026-04-30	11.2000	11.2000	10.9200	10.9200	-7.064%	12	732	+34.799%
2026-04-28	11.7200	11.7500	11.7200	11.7500	-2.083%	3	733	+25.277%
2026-04-24	12.9000	12.9000	12.0000	12.0000	-2.041%	2	730	+22.667%
2026-04-23	13.1000	13.1000	12.2500	12.2500	+2.941%	3	729	+20.163%
2026-04-22	11.9000	11.9000	11.9000	11.9000	-0.833%	1	728	+23.697%
2026-04-20	11.8000	12.0000	11.8000	12.0000	+4.348%	14	728	+22.667%
2026-04-17	11.4000	11.5000	11.4000	11.5000	-11.197%	24	716	+28.000%
2026-04-16	12.7700	12.9500	12.7500	12.9500	+2.372%	11	696	+13.668%
2026-04-15	13.5000	13.5000	12.6500	12.6500	-10.601%	35	692	+16.364%
2026-04-14	14.4500	14.5500	14.1500	14.1500	-15.015%	30	701	+4.028%
2026-04-13	16.6500	16.6500	16.6500	16.6500	-1.654%	6	712	-11.592%
2026-04-10	17.0000	17.0000	16.9300	16.9300	-3.971%	13	706	-13.054%
2026-04-09	18.4500	19.3000	17.6300	17.6300	-7.211%	15	713	-16.506%
2026-04-08	17.2000	19.3400	17.2000	19.0000	-1.042%	44	709	-22.526%
2026-04-07	20.0000	20.3500	19.2000	19.2000	+0.576%	196	701	-23.333%
2026-04-06	18.2900	19.0900	18.2000	19.0900	+7.610%	4	554	-22.892%
2026-04-02	16.6900	17.7900	16.6900	17.7400	+20.271%	4	548	-17.024%
2026-04-01	14.9900	14.9900	14.7500	14.7500	-6.051%	4	548	-0.203%
2026-03-31	16.9000	16.9000	15.7000	15.7000	-15.908%	20	546	-6.242%
2026-03-30	17.3500	18.6700	17.3500	18.6700	+3.722%	68	528	-21.157%
2026-03-27	17.3500	18.0000	17.3500	18.0000	+9.290%	4	476	-18.222%
2026-03-26	15.5000	16.4700	15.4300	16.4700	+13.900%	11	472	-10.625%
2026-03-25	14.4600	14.4600	14.4600	14.4600	-3.342%	1	477	+1.798%
2026-03-23	14.5000	14.9600	14.4200	14.9600	-0.267%	17	476	-1.604%
2026-03-20	15.4000	16.2500	15.0000	15.0000	-1.186%	12	470	-1.867%
2026-03-19	15.0000	15.1800	14.8000	15.1800	+13.708%	14	461	-3.030%
2026-03-18	13.4000	13.4000	13.3500	13.3500	-1.476%	5	447	+10.262%
2026-03-17	13.6500	13.6500	13.5500	13.5500	-11.784%	9	443	+8.635%
2026-03-13	15.1500	15.4500	15.1500	15.3600	+1.722%	7	434	-4.167%
2026-03-12	14.8800	15.1000	14.8800	15.1000	+4.498%	4	429	-2.517%
2026-03-05	13.7000	14.4500	13.7000	14.4500	+5.474%	28	429	+1.869%
2026-03-04	14.1900	14.1900	13.7000	13.7000	-12.348%	2	401	+7.445%
2026-03-03	16.6700	16.6700	15.5500	15.6300	+10.459%	9	401	-5.822%
2026-02-27	14.1500	14.1500	14.1500	14.1500	+0.355%	7	401	+4.028%
2026-02-26	14.1000	14.1000	14.1000	14.1000	+3.906%	1	396	+4.397%
2026-02-25	13.3500	13.6000	13.3500	13.5700	-5.829%	23	384	+8.475%
2026-02-24	14.0000	14.4100	14.0000	14.4100	-2.963%	101	384	+2.151%
2026-02-23	14.9500	14.9500	14.8500	14.8500	+0.678%	2	291	-0.875%
2026-02-18	14.7500	14.7500	14.7500	14.7500	+5.132%	1	291	-0.203%
2026-02-13	15.0000	15.0000	14.0300	14.0300	-19.275%	2	288	+4.918%
2026-02-05	18.3000	18.3000	17.0500	17.3800	+21.624%	288	288	-15.305%
2026-01-30	14.2900	14.2900	14.2900	14.2900	0.000%	1	1	+3.009%