Dark

TSLA20270319P260
TSLA Mar 19 2027 260.00 Put (TSLA270319P00260000)
option OPRA

EOD

Jul 31, 2026

20.80-4.147%(-0.90)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	22.1500	22.1500	20.8000	20.8000	-4.147%	48	3,878	0.000%
2026-07-30	22.6000	22.6000	21.6800	21.7000	-11.429%	327	3,880	-4.147%
2026-07-29	22.4000	24.5000	22.4000	24.5000	+9.816%	212	3,667	-15.102%
2026-07-28	23.0000	23.5500	21.8700	22.3100	+1.779%	321	3,465	-6.768%
2026-07-27	20.7200	23.1000	20.7200	21.9200	+1.953%	1,561	3,380	-5.109%
2026-07-24	19.3000	22.7000	19.3000	21.5000	+14.058%	436	2,027	-3.256%
2026-07-23	15.8000	19.3200	15.8000	18.8500	+75.349%	888	1,771	+10.345%
2026-07-22	10.7500	10.7500	10.7500	10.7500	+1.896%	1	1,357	+93.488%
2026-07-21	10.5500	10.5500	10.5500	10.5500	-9.286%	1	1,358	+97.156%
2026-07-20	10.5000	11.6300	10.5000	11.6300	+7.685%	26	1,359	+78.848%
2026-07-17	11.1000	11.2500	10.7000	10.8000	+2.857%	45	1,363	+92.593%
2026-07-16	10.0000	10.5000	9.9000	10.5000	+6.061%	10	1,360	+98.095%
2026-07-15	10.2000	10.2000	9.9000	9.9000	-5.714%	50	1,367	+110.101%
2026-07-13	10.5500	10.5500	10.1500	10.5000	+9.948%	4	1,326	+98.095%
2026-07-10	9.5500	9.5500	9.5500	9.5500	-6.373%	2	1,328	+117.801%
2026-07-09	10.2000	10.2000	10.2000	10.2000	-7.692%	59	1,328	+103.922%
2026-07-08	11.0500	11.0500	11.0500	11.0500	+9.406%	1	1,320	+88.235%
2026-07-07	10.0500	10.1000	10.0500	10.1000	+4.555%	42	1,320	+105.941%
2026-07-06	9.9500	9.9500	9.6600	9.6600	-14.890%	7	1,329	+115.321%
2026-07-02	9.7300	11.3500	9.7300	11.3500	+31.823%	7	1,319	+83.260%
2026-07-01	9.1000	9.1000	8.5000	8.6100	-7.419%	17	1,319	+141.580%
2026-06-30	9.9500	9.9500	9.3000	9.3000	-7.463%	2	1,317	+123.656%
2026-06-29	11.3000	11.3000	10.0500	10.0500	-22.692%	7	1,318	+106.965%
2026-06-25	13.0000	13.0000	13.0000	13.0000	-3.704%	235	1,314	+60.000%
2026-06-24	12.9000	13.5000	12.9000	13.5000	+3.448%	9	1,159	+54.074%
2026-06-23	13.0500	13.0500	13.0500	13.0500	+23.697%	7	1,161	+59.387%
2026-06-22	10.7000	10.7000	10.5500	10.5500	-16.929%	7	1,161	+97.156%
2026-06-18	12.7000	12.7000	12.7000	12.7000	+10.435%	2	1,167	+63.780%
2026-06-16	11.5000	11.5000	11.5000	11.5000	-16.787%	3	1,167	+80.870%
2026-06-12	14.0500	14.7700	13.8200	13.8200	-3.760%	4	1,172	+50.507%
2026-06-09	15.2000	15.5500	14.3600	14.3600	-0.485%	18	1,172	+44.847%
2026-06-05	12.3000	14.4300	12.3000	14.4300	+26.026%	13	1,154	+44.144%
2026-06-04	11.4500	11.4500	11.4500	11.4500	+2.691%	1	1,151	+81.659%
2026-06-03	11.4700	11.4700	11.1500	11.1500	-2.021%	2	1,151	+86.547%
2026-06-02	11.9000	12.0200	11.3700	11.3800	-3.559%	9	1,150	+82.777%
2026-06-01	10.8500	11.8000	10.8500	11.8000	+11.848%	14	1,149	+76.271%
2026-05-29	10.7400	10.7400	10.5500	10.5500	0.000%	2	1,142	+97.156%
2026-05-28	10.8400	10.8400	10.5500	10.5500	-4.091%	2	1,140	+97.156%
2026-05-27	10.9500	11.1500	10.9500	11.0000	-1.345%	5	1,138	+89.091%
2026-05-26	11.4000	11.4000	11.1500	11.1500	-3.212%	2	1,134	+86.547%
2026-05-22	11.4200	11.5500	11.4200	11.5200	-4.872%	5	1,135	+80.556%
2026-05-21	12.1100	12.1100	12.1100	12.1100	-10.956%	3	1,133	+71.759%
2026-05-19	13.8000	13.8000	13.6000	13.6000	+3.580%	2	1,133	+52.941%
2026-05-18	12.8700	13.1300	12.8700	13.1300	+13.385%	4	1,133	+58.416%
2026-05-15	11.5800	11.5800	11.5800	11.5800	+5.273%	1	1,133	+79.620%
2026-05-14	11.1500	11.1500	11.0000	11.0000	-2.222%	6	1,132	+89.091%
2026-05-13	11.4300	11.5500	11.2500	11.2500	-8.013%	9	1,133	+84.889%
2026-05-12	12.3000	12.3200	12.2300	12.2300	+7.848%	19	1,133	+70.074%
2026-05-11	11.3400	11.3400	11.3400	11.3400	-1.818%	3	1,133	+83.422%
2026-05-08	11.4900	11.5500	11.4900	11.5500	-9.055%	13	1,136	+80.087%
2026-05-07	12.5800	12.9500	12.5200	12.7000	-4.006%	12	1,123	+63.780%
2026-05-06	13.8000	13.8000	13.0000	13.2300	-5.161%	16	1,119	+57.218%
2026-05-05	13.5500	14.1300	13.5500	13.9500	-1.204%	11	1,110	+49.104%
2026-05-04	14.0900	14.6000	14.0900	14.1200	+1.949%	31	1,110	+47.309%
2026-05-01	13.8500	13.8500	13.8500	13.8500	-5.332%	10	1,089	+50.181%
2026-04-30	15.6200	15.6200	14.6300	14.6300	-5.856%	7	1,089	+42.174%
2026-04-29	15.8000	15.9500	15.5000	15.5400	+0.258%	59	1,090	+33.848%
2026-04-28	15.7500	15.7500	15.5000	15.5000	0.000%	5	1,037	+34.194%
2026-04-27	16.2500	17.4000	15.5000	15.5000	-3.125%	62	1,035	+34.194%
2026-04-24	16.1000	16.5000	16.0000	16.0000	-4.592%	20	1,013	+30.000%
2026-04-23	15.7000	17.3000	15.7000	16.7700	+8.194%	155	999	+24.031%
2026-04-22	15.5500	15.5500	15.5000	15.5000	-0.958%	2	966	+34.194%
2026-04-21	15.6500	15.6500	15.6500	15.6500	-0.635%	1	966	+32.907%
2026-04-20	15.5000	15.7500	15.5000	15.7500	+4.651%	10	966	+32.063%
2026-04-17	15.1000	15.1000	14.8200	15.0500	-9.283%	38	957	+38.206%
2026-04-16	16.5900	16.5900	16.5900	16.5900	+2.407%	1	928	+25.377%
2026-04-15	17.8000	17.8000	16.2000	16.2000	-12.997%	20	928	+28.395%
2026-04-14	19.7000	19.7000	18.6200	18.6200	-10.351%	8	935	+11.708%
2026-04-13	20.9300	21.2500	20.6900	20.7700	-7.894%	13	937	+0.144%
2026-04-10	22.5000	22.5500	22.2600	22.5500	-7.884%	5	934	-7.761%
2026-04-09	24.4800	24.4800	24.4800	24.4800	-1.091%	1	934	-15.033%
2026-04-08	24.0000	24.7500	24.0000	24.7500	+0.610%	2	935	-15.960%
2026-04-07	25.6000	26.5000	24.6000	24.6000	+1.235%	4	933	-15.447%
2026-04-06	21.5000	24.4000	21.5000	24.3000	+5.652%	13	932	-14.403%
2026-04-02	21.3000	23.0000	21.2500	23.0000	+18.740%	70	880	-9.565%
2026-04-01	18.7500	19.3700	18.7500	19.3700	-4.109%	3	880	+7.383%
2026-03-31	20.2500	20.2500	20.0500	20.2000	-16.356%	8	878	+2.970%
2026-03-30	22.1800	24.1500	22.1800	24.1500	+4.545%	194	871	-13.872%
2026-03-27	22.5000	23.1000	22.3900	23.1000	+8.757%	12	795	-9.957%
2026-03-26	20.8000	21.2400	20.8000	21.2400	+17.673%	2	794	-2.072%
2026-03-25	17.7800	18.0500	17.7800	18.0500	-3.579%	3	793	+15.235%
2026-03-24	18.8000	18.8000	18.7200	18.7200	-2.245%	8	792	+11.111%
2026-03-23	18.9500	19.2000	18.5700	19.1500	-12.955%	115	787	+8.616%
2026-03-20	19.9800	22.0500	19.9800	22.0000	+14.883%	79	721	-5.455%
2026-03-19	19.3000	19.3000	19.0500	19.1500	+8.437%	524	709	+8.616%
2026-03-18	16.7500	17.6600	16.7500	17.6600	+3.275%	21	187	+17.780%
2026-03-17	17.8500	17.8500	17.1000	17.1000	-5.263%	3	169	+21.637%
2026-03-16	18.0500	18.0500	18.0500	18.0500	-8.283%	5	169	+15.235%
2026-03-13	19.4100	19.6800	19.4100	19.6800	+4.403%	5	170	+5.691%
2026-03-12	19.0600	19.3000	18.8500	18.8500	+7.653%	8	169	+10.345%
2026-03-11	17.4200	17.6700	17.4200	17.5100	-18.935%	10	165	+18.789%
2026-03-09	21.3200	21.6000	21.3200	21.6000	+11.340%	3	157	-3.704%
2026-03-06	18.7500	19.4000	18.7500	19.4000	+8.683%	16	155	+7.216%
2026-03-05	17.8000	17.8500	17.8000	17.8500	+3.478%	6	154	+16.527%
2026-03-04	17.2500	17.2500	17.2500	17.2500	-17.857%	1	151	+20.580%
2026-03-03	19.0500	21.0000	19.0500	21.0000	+20.344%	3	151	-0.952%
2026-02-25	17.1000	17.4500	17.1000	17.4500	-5.676%	4	151	+19.198%
2026-02-24	18.5000	18.5000	18.5000	18.5000	-4.639%	3	151	+12.432%
2026-02-23	18.5500	19.4000	18.5500	19.4000	-0.513%	41	154	+7.216%
2026-02-17	20.5000	20.5000	19.5000	19.5000	+8.333%	11	132	+6.667%
2026-02-13	17.8000	18.0000	17.8000	18.0000	+4.046%	14	116	+15.556%
2026-02-11	17.3000	17.3000	17.3000	17.3000	-3.352%	1	116	+20.231%
2026-02-10	17.7000	17.9000	17.7000	17.9000	-3.867%	3	116	+16.201%
2026-02-09	18.6200	18.6200	18.6200	18.6200	-13.395%	1	116	+11.708%
2026-02-05	22.9000	23.1500	21.5000	21.5000	+7.500%	14	115	-3.256%
2026-02-04	18.4500	21.1000	18.4500	20.0000	+11.297%	107	103	+4.000%
2026-02-02	17.9700	17.9700	17.9700	17.9700	-0.167%	40	41	+15.748%
2026-01-30	17.9500	18.0000	17.9500	18.0000	0.000%	2	2	+15.556%