Dark

TSLA20270319P250
TSLA Mar 19 2027 250.00 Put (TSLA270319P00250000)
option OPRA

EOD

Jul 31, 2026

17.72-4.987%(-0.93)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	18.1500	18.7000	17.7200	17.7200	-4.987%	24	2,590	0.000%
2026-07-30	19.4000	19.4000	18.2000	18.6500	-10.250%	29	2,590	-4.987%
2026-07-29	18.9200	21.0000	18.9200	20.7800	+9.081%	41	2,573	-14.726%
2026-07-28	19.4400	20.2300	18.3000	19.0500	+2.695%	430	2,564	-6.982%
2026-07-27	18.0000	19.5500	18.0000	18.5500	+2.204%	67	2,506	-4.474%
2026-07-24	16.3000	19.3000	15.8000	18.1500	+14.873%	949	2,403	-2.369%
2026-07-23	12.6000	16.4600	12.6000	15.8000	+68.085%	326	1,881	+12.152%
2026-07-21	9.4000	9.4000	9.4000	9.4000	-1.053%	1	1,728	+88.511%
2026-07-20	9.2000	9.7000	9.2000	9.5000	+2.703%	5	1,729	+86.526%
2026-07-17	9.7000	9.7300	9.2500	9.2500	+8.824%	24	1,731	+91.568%
2026-07-16	9.1000	9.1300	8.5000	8.5000	+7.595%	200	1,730	+108.471%
2026-07-15	7.9000	7.9000	7.9000	7.9000	-6.509%	3	1,703	+124.304%
2026-07-14	8.4800	8.6000	8.4500	8.4500	-6.527%	99	1,705	+109.704%
2026-07-13	8.6300	9.0400	8.6300	9.0400	+11.330%	2	1,770	+96.018%
2026-07-10	8.0400	8.1500	8.0400	8.1200	-10.276%	62	1,770	+118.227%
2026-07-09	9.1700	9.1700	9.0500	9.0500	-2.162%	47	1,816	+95.801%
2026-07-08	9.5000	9.5000	9.2500	9.2500	+7.558%	14	1,863	+91.568%
2026-07-07	8.7000	8.7000	8.6000	8.6000	+6.832%	48	1,865	+106.047%
2026-07-06	8.7500	8.7500	8.0000	8.0500	-19.500%	15	1,873	+120.124%
2026-07-02	8.0000	10.0000	8.0000	10.0000	+34.228%	10	1,869	+77.200%
2026-07-01	7.9000	7.9000	7.4400	7.4500	-5.696%	99	1,869	+137.852%
2026-06-30	8.2000	8.2000	7.9000	7.9000	-8.671%	11	1,837	+124.304%
2026-06-29	9.5000	9.5200	8.6500	8.6500	-14.356%	40	1,838	+104.855%
2026-06-26	11.2500	11.2500	10.1000	10.1000	-10.222%	18	1,874	+75.446%
2026-06-25	11.3500	11.5500	11.2500	11.2500	-1.747%	76	1,858	+57.511%
2026-06-24	11.6600	11.7500	11.4500	11.4500	+1.778%	28	1,788	+54.760%
2026-06-23	11.0000	11.2500	11.0000	11.2500	+22.951%	14	1,761	+57.511%
2026-06-22	9.0300	9.1500	8.9500	9.1500	-6.442%	13	1,756	+93.661%
2026-06-18	11.3000	11.3000	9.7800	9.7800	-2.200%	18	1,748	+81.186%
2026-06-17	10.1500	10.2000	10.0000	10.0000	+2.564%	3	1,748	+77.200%
2026-06-16	10.6500	10.6500	9.7500	9.7500	-2.985%	18	1,748	+81.744%
2026-06-15	10.4000	10.4000	10.0500	10.0500	-16.667%	6	1,753	+76.318%
2026-06-12	13.4400	13.4400	12.0600	12.0600	-8.981%	3	1,753	+46.932%
2026-06-11	13.2000	13.2500	13.2000	13.2500	-4.332%	12	1,753	+33.736%
2026-06-10	12.4000	13.8500	12.4000	13.8500	+13.154%	15	1,742	+27.942%
2026-06-09	12.9000	13.6500	12.2400	12.2400	+5.064%	22	1,732	+44.771%
2026-06-08	11.8900	11.8900	11.4000	11.6500	-8.268%	18	1,721	+52.103%
2026-06-05	10.8000	12.7000	10.8000	12.7000	+27.000%	54	1,711	+39.528%
2026-06-04	9.8500	10.1500	9.8500	10.0000	-0.695%	3	1,720	+77.200%
2026-06-02	10.0900	10.2000	10.0700	10.0700	-3.173%	6	1,719	+75.968%
2026-06-01	9.8700	10.4000	9.4000	10.4000	+9.474%	516	1,720	+70.385%
2026-05-29	9.5000	9.5000	9.5000	9.5000	0.000%	1	1,238	+86.526%
2026-05-28	9.5000	9.5000	9.5000	9.5000	-1.554%	2	1,238	+86.526%
2026-05-27	9.5000	9.6500	9.5000	9.6500	-2.525%	3	1,238	+83.627%
2026-05-26	9.9000	9.9000	9.9000	9.9000	-4.070%	1	1,239	+78.990%
2026-05-22	10.1000	10.3200	10.0000	10.3200	-4.444%	4	1,240	+71.705%
2026-05-21	10.8000	10.8000	10.8000	10.8000	-10.373%	1	1,242	+64.074%
2026-05-19	12.2400	12.3500	12.0500	12.0500	+6.167%	4	1,242	+47.054%
2026-05-18	10.9500	11.3500	10.9500	11.3500	+8.095%	5	1,242	+56.123%
2026-05-15	10.5100	10.5100	10.3000	10.5000	+7.143%	6	1,242	+68.762%
2026-05-14	10.0000	10.0000	9.7800	9.8000	-4.390%	6	1,243	+80.816%
2026-05-13	10.2500	10.2500	9.9500	10.2500	-4.206%	10	1,243	+72.878%
2026-05-12	10.4000	11.0000	10.4000	10.7000	+5.523%	22	1,243	+65.607%
2026-05-11	10.1000	10.7100	10.1000	10.1400	-3.059%	14	1,243	+74.753%
2026-05-08	10.5000	10.5400	9.9500	10.4600	-6.607%	234	1,224	+69.407%
2026-05-07	10.7700	11.2000	10.7700	11.2000	-2.183%	20	1,301	+58.214%
2026-05-06	12.6000	12.6000	11.3500	11.4500	-2.137%	24	1,301	+54.760%
2026-05-05	11.7000	11.7000	11.7000	11.7000	-4.723%	10	1,288	+51.453%
2026-05-04	12.3000	12.7500	12.2800	12.2800	+1.404%	377	1,288	+44.300%
2026-05-01	12.5500	12.6000	12.0500	12.1100	-5.020%	26	934	+46.325%
2026-04-30	13.7500	13.7500	12.5000	12.7500	-4.494%	37	934	+38.980%
2026-04-29	13.3500	13.3500	13.3500	13.3500	-0.743%	1	931	+32.734%
2026-04-28	13.9300	14.0000	13.3500	13.4500	-0.738%	14	932	+31.747%
2026-04-27	14.4000	15.1000	13.5200	13.5500	-3.901%	73	930	+30.775%
2026-04-24	14.5000	14.5000	13.7200	14.1000	-3.026%	36	938	+25.674%
2026-04-23	13.9500	15.1000	13.7000	14.5400	+6.131%	7	916	+21.871%
2026-04-22	13.5800	13.7000	13.5800	13.7000	0.000%	27	915	+29.343%
2026-04-21	13.5500	13.7000	13.5500	13.7000	0.000%	4	912	+29.343%
2026-04-20	13.6500	13.8500	13.6500	13.7000	+3.396%	15	909	+29.343%
2026-04-17	13.7100	13.7100	13.0500	13.2500	-9.556%	13	903	+33.736%
2026-04-16	15.0000	15.0000	14.6500	14.6500	+2.663%	26	894	+20.956%
2026-04-15	15.5000	15.5500	14.2000	14.2700	-12.022%	41	894	+24.177%
2026-04-14	17.2000	17.2000	16.2200	16.2200	-10.139%	19	876	+9.248%
2026-04-13	18.2500	18.3600	18.0500	18.0500	-7.436%	16	866	-1.828%
2026-04-10	20.3300	20.3300	19.5000	19.5000	-4.035%	11	865	-9.128%
2026-04-09	21.8000	21.8000	20.1000	20.3200	-3.468%	236	861	-12.795%
2026-04-08	19.9500	21.1200	19.9500	21.0500	-1.636%	9	656	-15.819%
2026-04-07	22.3000	23.1000	21.4000	21.4000	+3.133%	59	649	-17.196%
2026-04-06	19.3500	21.4100	19.3500	20.7500	+2.368%	30	664	-14.602%
2026-04-02	19.4400	20.2700	18.6000	20.2700	+20.655%	90	575	-12.580%
2026-04-01	16.9900	17.0600	16.8000	16.8000	-6.667%	4	575	+5.476%
2026-03-31	19.1300	19.1300	17.9700	18.0000	-14.286%	46	574	-1.556%
2026-03-30	19.7200	21.0000	19.4000	21.0000	+3.194%	30	537	-15.619%
2026-03-27	19.8300	20.6000	19.4000	20.3500	+8.533%	201	513	-12.924%
2026-03-26	17.3700	18.8000	17.3700	18.7500	+20.579%	133	411	-5.493%
2026-03-25	15.5500	15.5500	15.5500	15.5500	-7.109%	1	313	+13.955%
2026-03-24	16.7000	16.7400	16.6500	16.7400	-1.529%	32	313	+5.854%
2026-03-23	16.6000	17.0000	16.4900	17.0000	-2.017%	105	290	+4.235%
2026-03-20	17.1000	18.6000	17.1000	17.3500	+1.462%	30	205	+2.133%
2026-03-19	17.5000	17.5000	17.1000	17.1000	+10.680%	55	192	+3.626%
2026-03-18	15.5000	15.5000	15.4500	15.4500	-3.498%	2	183	+14.693%
2026-03-17	16.2000	16.2000	15.9900	16.0100	-7.723%	16	181	+10.681%
2026-03-13	17.5000	17.5000	17.3000	17.3500	+2.059%	3	167	+2.133%
2026-03-12	16.2900	17.0000	16.2900	17.0000	-12.145%	3	166	+4.235%
2026-03-09	19.3500	19.3500	19.3500	19.3500	+13.158%	1	163	-8.424%
2026-03-06	16.8600	17.1000	16.8600	17.1000	+8.228%	2	164	+3.626%
2026-03-05	15.5000	15.8000	15.5000	15.8000	-6.785%	7	162	+12.152%
2026-03-03	18.9000	18.9000	16.9500	16.9500	+4.308%	25	158	+4.543%
2026-03-02	17.0500	17.0500	16.1000	16.2500	-2.167%	10	135	+9.046%
2026-02-27	16.1500	16.6100	16.1500	16.6100	+1.590%	7	127	+6.683%
2026-02-26	16.0000	16.3500	16.0000	16.3500	+6.169%	7	132	+8.379%
2026-02-25	15.1000	15.4800	15.1000	15.4000	-4.050%	14	118	+15.065%
2026-02-24	16.1000	16.1000	15.8200	16.0500	-7.225%	8	118	+10.405%
2026-02-23	17.0000	17.3000	17.0000	17.3000	+8.805%	5	115	+2.428%
2026-02-18	16.2000	16.2000	15.9000	15.9000	-3.753%	4	110	+11.447%
2026-02-13	16.4500	16.5200	16.4500	16.5200	+4.889%	6	104	+7.264%
2026-02-11	15.0800	16.0500	15.0800	15.7500	-1.254%	6	104	+12.508%
2026-02-10	15.9500	15.9500	15.9500	15.9500	+1.270%	1	103	+11.097%
2026-02-09	16.5400	16.5400	15.7500	15.7500	-7.080%	6	103	+12.508%
2026-02-06	16.9500	16.9500	16.9500	16.9500	-13.077%	1	98	+4.543%
2026-02-05	18.9000	20.5000	18.6000	19.5000	+6.267%	11	97	-9.128%
2026-02-04	16.8000	18.3500	16.8000	18.3500	+13.622%	73	88	-3.433%
2026-02-03	16.0500	16.1500	16.0500	16.1500	-1.524%	14	20	+9.721%
2026-02-02	16.9000	16.9000	16.4000	16.4000	+1.548%	2	11	+8.049%
2026-01-30	16.1500	16.1500	16.1500	16.1500	0.000%	10	10	+9.721%