Dark

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

EOD

Sep 21, 2026

5.20-16.129%(-1.00)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	5.5500	5.5500	5.1200	5.2000	-16.129%	100	5,172	0.000%
2026-09-18	5.9500	6.3000	5.8000	6.2000	+3.333%	498	5,107	-16.129%
2026-09-17	6.0000	6.0500	5.8300	6.0000	-11.111%	70	4,696	-13.333%
2026-09-16	6.6500	6.8500	6.4200	6.7500	-4.255%	175	4,650	-22.963%
2026-09-15	6.5500	7.0600	6.4500	7.0500	+8.462%	524	4,493	-26.241%
2026-09-14	6.4500	6.7000	6.3000	6.5000	+2.362%	45	4,097	-20.000%
2026-09-11	6.5000	6.5000	6.1600	6.3500	-5.224%	1,015	4,097	-18.110%
2026-09-10	7.0700	7.0700	6.2500	6.7000	+5.181%	82	3,290	-22.388%
2026-09-09	6.0800	6.3700	5.9500	6.3700	+2.083%	521	3,267	-18.367%
2026-09-08	6.4500	6.4500	6.0000	6.2400	-9.565%	130	2,799	-16.667%
2026-09-04	6.6000	7.0300	6.6000	6.9000	+16.949%	217	2,708	-24.638%
2026-09-03	6.5000	6.5000	5.7500	5.9000	-22.977%	47	2,708	-11.864%
2026-09-02	7.3500	7.6600	7.3500	7.6600	+2.270%	20	2,719	-32.115%
2026-09-01	7.1900	7.4900	7.1900	7.4900	+11.791%	24	2,714	-30.574%
2026-08-31	7.5800	7.5800	6.7000	6.7000	-21.176%	46	2,699	-22.388%
2026-08-28	7.8200	8.5000	7.8200	8.5000	+3.659%	36	2,696	-38.824%
2026-08-27	8.4500	8.4500	8.1000	8.2000	-8.889%	23	2,688	-36.585%
2026-08-26	9.4500	9.5000	8.8000	9.0000	+1.124%	192	2,690	-42.222%
2026-08-25	8.6400	8.9000	8.4200	8.9000	+0.112%	16	2,684	-41.573%
2026-08-24	8.6600	8.8900	8.2000	8.8900	+9.348%	14	2,673	-41.507%
2026-08-21	9.3300	9.3300	8.1300	8.1300	-21.068%	19	2,669	-36.039%
2026-08-20	10.5500	10.5500	9.9400	10.3000	+8.995%	78	2,668	-49.515%
2026-08-19	10.3100	10.3100	9.3000	9.4500	-10.849%	15	2,600	-44.974%
2026-08-18	10.3000	10.6000	10.3000	10.6000	+6.000%	9	2,605	-50.943%
2026-08-17	10.1200	10.2000	9.8500	10.0000	-1.478%	60	2,602	-48.000%
2026-08-14	9.7500	10.7000	9.4900	10.1500	-1.456%	25	2,607	-48.768%
2026-08-13	11.4100	11.4100	10.0000	10.3000	-11.740%	28	2,606	-49.515%
2026-08-12	11.7000	12.2500	11.6700	11.6700	-1.850%	21	2,606	-55.441%
2026-08-11	12.0000	12.0000	11.4500	11.8900	-4.267%	10	2,605	-56.266%
2026-08-10	12.6500	12.7000	12.3000	12.4200	-5.191%	30	2,606	-58.132%
2026-08-07	13.6100	13.8500	12.8500	13.1000	-14.211%	157	2,601	-60.305%
2026-08-06	15.3000	15.3000	14.8000	15.2700	+1.800%	4	2,569	-65.946%
2026-08-05	14.9000	15.0000	14.9000	15.0000	+2.389%	8	2,566	-65.333%
2026-08-04	15.5900	15.5900	14.4900	14.6500	-4.870%	66	2,556	-64.505%
2026-08-03	16.6500	16.8000	15.4000	15.4000	-13.093%	24	2,592	-66.234%
2026-07-31	18.1500	18.7000	17.7200	17.7200	-4.987%	24	2,590	-70.655%
2026-07-30	19.4000	19.4000	18.2000	18.6500	-10.250%	29	2,590	-72.118%
2026-07-29	18.9200	21.0000	18.9200	20.7800	+9.081%	41	2,573	-74.976%
2026-07-28	19.4400	20.2300	18.3000	19.0500	+2.695%	430	2,564	-72.703%
2026-07-27	18.0000	19.5500	18.0000	18.5500	+2.204%	67	2,506	-71.968%
2026-07-24	16.3000	19.3000	15.8000	18.1500	+14.873%	949	2,403	-71.350%
2026-07-23	12.6000	16.4600	12.6000	15.8000	+68.085%	326	1,881	-67.089%
2026-07-21	9.4000	9.4000	9.4000	9.4000	-1.053%	1	1,728	-44.681%
2026-07-20	9.2000	9.7000	9.2000	9.5000	+2.703%	5	1,729	-45.263%
2026-07-17	9.7000	9.7300	9.2500	9.2500	+8.824%	24	1,731	-43.784%
2026-07-16	9.1000	9.1300	8.5000	8.5000	+7.595%	200	1,730	-38.824%
2026-07-15	7.9000	7.9000	7.9000	7.9000	-6.509%	3	1,703	-34.177%
2026-07-14	8.4800	8.6000	8.4500	8.4500	-6.527%	99	1,705	-38.462%
2026-07-13	8.6300	9.0400	8.6300	9.0400	+11.330%	2	1,770	-42.478%
2026-07-10	8.0400	8.1500	8.0400	8.1200	-10.276%	62	1,770	-35.961%
2026-07-09	9.1700	9.1700	9.0500	9.0500	-2.162%	47	1,816	-42.541%
2026-07-08	9.5000	9.5000	9.2500	9.2500	+7.558%	14	1,863	-43.784%
2026-07-07	8.7000	8.7000	8.6000	8.6000	+6.832%	48	1,865	-39.535%
2026-07-06	8.7500	8.7500	8.0000	8.0500	-19.500%	15	1,873	-35.404%
2026-07-02	8.0000	10.0000	8.0000	10.0000	+34.228%	10	1,869	-48.000%
2026-07-01	7.9000	7.9000	7.4400	7.4500	-5.696%	99	1,869	-30.201%
2026-06-30	8.2000	8.2000	7.9000	7.9000	-8.671%	11	1,837	-34.177%
2026-06-29	9.5000	9.5200	8.6500	8.6500	-14.356%	40	1,838	-39.884%
2026-06-26	11.2500	11.2500	10.1000	10.1000	-10.222%	18	1,874	-48.515%
2026-06-25	11.3500	11.5500	11.2500	11.2500	-1.747%	76	1,858	-53.778%
2026-06-24	11.6600	11.7500	11.4500	11.4500	+1.778%	28	1,788	-54.585%
2026-06-23	11.0000	11.2500	11.0000	11.2500	+22.951%	14	1,761	-53.778%
2026-06-22	9.0300	9.1500	8.9500	9.1500	-6.442%	13	1,756	-43.169%
2026-06-18	11.3000	11.3000	9.7800	9.7800	-2.200%	18	1,748	-46.830%
2026-06-17	10.1500	10.2000	10.0000	10.0000	+2.564%	3	1,748	-48.000%
2026-06-16	10.6500	10.6500	9.7500	9.7500	-2.985%	18	1,748	-46.667%
2026-06-15	10.4000	10.4000	10.0500	10.0500	-16.667%	6	1,753	-48.259%
2026-06-12	13.4400	13.4400	12.0600	12.0600	-8.981%	3	1,753	-56.882%
2026-06-11	13.2000	13.2500	13.2000	13.2500	-4.332%	12	1,753	-60.755%
2026-06-10	12.4000	13.8500	12.4000	13.8500	+13.154%	15	1,742	-62.455%
2026-06-09	12.9000	13.6500	12.2400	12.2400	+5.064%	22	1,732	-57.516%
2026-06-08	11.8900	11.8900	11.4000	11.6500	-8.268%	18	1,721	-55.365%
2026-06-05	10.8000	12.7000	10.8000	12.7000	+27.000%	54	1,711	-59.055%
2026-06-04	9.8500	10.1500	9.8500	10.0000	-0.695%	3	1,720	-48.000%
2026-06-02	10.0900	10.2000	10.0700	10.0700	-3.173%	6	1,719	-48.361%
2026-06-01	9.8700	10.4000	9.4000	10.4000	+9.474%	516	1,720	-50.000%
2026-05-29	9.5000	9.5000	9.5000	9.5000	0.000%	1	1,238	-45.263%
2026-05-28	9.5000	9.5000	9.5000	9.5000	-1.554%	2	1,238	-45.263%
2026-05-27	9.5000	9.6500	9.5000	9.6500	-2.525%	3	1,238	-46.114%
2026-05-26	9.9000	9.9000	9.9000	9.9000	-4.070%	1	1,239	-47.475%
2026-05-22	10.1000	10.3200	10.0000	10.3200	-4.444%	4	1,240	-49.612%
2026-05-21	10.8000	10.8000	10.8000	10.8000	-10.373%	1	1,242	-51.852%
2026-05-19	12.2400	12.3500	12.0500	12.0500	+6.167%	4	1,242	-56.846%
2026-05-18	10.9500	11.3500	10.9500	11.3500	+8.095%	5	1,242	-54.185%
2026-05-15	10.5100	10.5100	10.3000	10.5000	+7.143%	6	1,242	-50.476%
2026-05-14	10.0000	10.0000	9.7800	9.8000	-4.390%	6	1,243	-46.939%
2026-05-13	10.2500	10.2500	9.9500	10.2500	-4.206%	10	1,243	-49.268%
2026-05-12	10.4000	11.0000	10.4000	10.7000	+5.523%	22	1,243	-51.402%
2026-05-11	10.1000	10.7100	10.1000	10.1400	-3.059%	14	1,243	-48.718%
2026-05-08	10.5000	10.5400	9.9500	10.4600	-6.607%	234	1,224	-50.287%
2026-05-07	10.7700	11.2000	10.7700	11.2000	-2.183%	20	1,301	-53.571%
2026-05-06	12.6000	12.6000	11.3500	11.4500	-2.137%	24	1,301	-54.585%
2026-05-05	11.7000	11.7000	11.7000	11.7000	-4.723%	10	1,288	-55.556%
2026-05-04	12.3000	12.7500	12.2800	12.2800	+1.404%	377	1,288	-57.655%
2026-05-01	12.5500	12.6000	12.0500	12.1100	-5.020%	26	934	-57.060%
2026-04-30	13.7500	13.7500	12.5000	12.7500	-4.494%	37	934	-59.216%
2026-04-29	13.3500	13.3500	13.3500	13.3500	-0.743%	1	931	-61.049%
2026-04-28	13.9300	14.0000	13.3500	13.4500	-0.738%	14	932	-61.338%
2026-04-27	14.4000	15.1000	13.5200	13.5500	-3.901%	73	930	-61.624%
2026-04-24	14.5000	14.5000	13.7200	14.1000	-3.026%	36	938	-63.121%
2026-04-23	13.9500	15.1000	13.7000	14.5400	+6.131%	7	916	-64.237%
2026-04-22	13.5800	13.7000	13.5800	13.7000	0.000%	27	915	-62.044%
2026-04-21	13.5500	13.7000	13.5500	13.7000	0.000%	4	912	-62.044%
2026-04-20	13.6500	13.8500	13.6500	13.7000	+3.396%	15	909	-62.044%
2026-04-17	13.7100	13.7100	13.0500	13.2500	-9.556%	13	903	-60.755%
2026-04-16	15.0000	15.0000	14.6500	14.6500	+2.663%	26	894	-64.505%
2026-04-15	15.5000	15.5500	14.2000	14.2700	-12.022%	41	894	-63.560%
2026-04-14	17.2000	17.2000	16.2200	16.2200	-10.139%	19	876	-67.941%
2026-04-13	18.2500	18.3600	18.0500	18.0500	-7.436%	16	866	-71.191%
2026-04-10	20.3300	20.3300	19.5000	19.5000	-4.035%	11	865	-73.333%
2026-04-09	21.8000	21.8000	20.1000	20.3200	-3.468%	236	861	-74.409%
2026-04-08	19.9500	21.1200	19.9500	21.0500	-1.636%	9	656	-75.297%
2026-04-07	22.3000	23.1000	21.4000	21.4000	+3.133%	59	649	-75.701%
2026-04-06	19.3500	21.4100	19.3500	20.7500	+2.368%	30	664	-74.940%
2026-04-02	19.4400	20.2700	18.6000	20.2700	+20.655%	90	575	-74.346%
2026-04-01	16.9900	17.0600	16.8000	16.8000	-6.667%	4	575	-69.048%
2026-03-31	19.1300	19.1300	17.9700	18.0000	-14.286%	46	574	-71.111%
2026-03-30	19.7200	21.0000	19.4000	21.0000	+3.194%	30	537	-75.238%
2026-03-27	19.8300	20.6000	19.4000	20.3500	+8.533%	201	513	-74.447%
2026-03-26	17.3700	18.8000	17.3700	18.7500	+20.579%	133	411	-72.267%
2026-03-25	15.5500	15.5500	15.5500	15.5500	-7.109%	1	313	-66.559%
2026-03-24	16.7000	16.7400	16.6500	16.7400	-1.529%	32	313	-68.937%
2026-03-23	16.6000	17.0000	16.4900	17.0000	-2.017%	105	290	-69.412%
2026-03-20	17.1000	18.6000	17.1000	17.3500	+1.462%	30	205	-70.029%
2026-03-19	17.5000	17.5000	17.1000	17.1000	+10.680%	55	192	-69.591%
2026-03-18	15.5000	15.5000	15.4500	15.4500	-3.498%	2	183	-66.343%
2026-03-17	16.2000	16.2000	15.9900	16.0100	-7.723%	16	181	-67.520%
2026-03-13	17.5000	17.5000	17.3000	17.3500	+2.059%	3	167	-70.029%
2026-03-12	16.2900	17.0000	16.2900	17.0000	-12.145%	3	166	-69.412%
2026-03-09	19.3500	19.3500	19.3500	19.3500	+13.158%	1	163	-73.127%
2026-03-06	16.8600	17.1000	16.8600	17.1000	+8.228%	2	164	-69.591%
2026-03-05	15.5000	15.8000	15.5000	15.8000	-6.785%	7	162	-67.089%
2026-03-03	18.9000	18.9000	16.9500	16.9500	+4.308%	25	158	-69.322%
2026-03-02	17.0500	17.0500	16.1000	16.2500	-2.167%	10	135	-68.000%
2026-02-27	16.1500	16.6100	16.1500	16.6100	+1.590%	7	127	-68.694%
2026-02-26	16.0000	16.3500	16.0000	16.3500	+6.169%	7	132	-68.196%
2026-02-25	15.1000	15.4800	15.1000	15.4000	-4.050%	14	118	-66.234%
2026-02-24	16.1000	16.1000	15.8200	16.0500	-7.225%	8	118	-67.601%
2026-02-23	17.0000	17.3000	17.0000	17.3000	+8.805%	5	115	-69.942%
2026-02-18	16.2000	16.2000	15.9000	15.9000	-3.753%	4	110	-67.296%
2026-02-13	16.4500	16.5200	16.4500	16.5200	+4.889%	6	104	-68.523%
2026-02-11	15.0800	16.0500	15.0800	15.7500	-1.254%	6	104	-66.984%
2026-02-10	15.9500	15.9500	15.9500	15.9500	+1.270%	1	103	-67.398%
2026-02-09	16.5400	16.5400	15.7500	15.7500	-7.080%	6	103	-66.984%
2026-02-06	16.9500	16.9500	16.9500	16.9500	-13.077%	1	98	-69.322%
2026-02-05	18.9000	20.5000	18.6000	19.5000	+6.267%	11	97	-73.333%
2026-02-04	16.8000	18.3500	16.8000	18.3500	+13.622%	73	88	-71.662%
2026-02-03	16.0500	16.1500	16.0500	16.1500	-1.524%	14	20	-67.802%
2026-02-02	16.9000	16.9000	16.4000	16.4000	+1.548%	2	11	-68.293%
2026-01-30	16.1500	16.1500	16.1500	16.1500	0.000%	10	10	-67.802%