Dark

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

EOD

Sep 21, 2026

6.35-15.671%(-1.18)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	6.5800	6.5800	6.2500	6.3500	-15.671%	73	2,956	0.000%
2026-09-18	7.7500	7.7500	7.2000	7.5300	+1.074%	54	2,963	-15.671%
2026-09-17	7.2500	7.4500	7.2500	7.4500	-12.353%	18	2,936	-14.765%
2026-09-16	8.5000	8.5000	8.5000	8.5000	0.000%	10	2,926	-25.294%
2026-09-15	7.9500	8.5000	7.9500	8.5000	+2.906%	17	2,920	-25.294%
2026-09-14	8.1400	8.2600	8.0000	8.2600	+6.306%	5	2,907	-23.123%
2026-09-11	7.7000	7.7700	7.6500	7.7700	-2.632%	148	2,907	-18.275%
2026-09-10	7.9000	7.9800	7.7500	7.9800	+1.656%	39	2,784	-20.426%
2026-09-09	7.5000	7.8500	7.3000	7.8500	+1.290%	30	2,747	-19.108%
2026-09-08	7.4000	7.7500	7.4000	7.7500	-9.357%	44	2,740	-18.065%
2026-09-04	8.0800	8.7500	8.0000	8.5500	+20.423%	164	2,732	-25.731%
2026-09-03	7.6500	7.7000	6.9700	7.1000	-20.225%	652	2,732	-10.563%
2026-09-02	9.1600	9.4000	8.9000	8.9000	-3.784%	8	3,219	-28.652%
2026-09-01	9.2000	9.2500	8.7900	9.2500	+12.805%	13	3,218	-31.351%
2026-08-31	9.7500	9.7500	8.2000	8.2000	-21.905%	255	3,213	-22.561%
2026-08-28	9.9000	10.5000	9.9000	10.5000	+5.000%	23	3,360	-39.524%
2026-08-27	10.2800	10.2800	10.0000	10.0000	-8.257%	2	3,354	-36.500%
2026-08-26	11.2500	11.2500	10.9000	10.9000	+5.314%	9	3,355	-41.743%
2026-08-25	10.9300	10.9300	10.3500	10.3500	-5.479%	6	3,350	-38.647%
2026-08-24	10.5000	11.0000	10.0500	10.9500	+10.606%	16	3,347	-42.009%
2026-08-21	11.3500	11.3500	9.8500	9.9000	-20.482%	120	3,343	-35.859%
2026-08-20	12.0000	12.8000	12.0000	12.4500	+9.211%	20	3,449	-48.996%
2026-08-19	11.5000	11.5000	11.2500	11.4000	-10.588%	156	3,429	-44.298%
2026-08-18	12.5500	12.9500	12.5000	12.7500	+5.372%	993	3,293	-50.196%
2026-08-17	12.6200	12.6300	12.1000	12.1000	-2.024%	7	3,929	-47.521%
2026-08-14	12.0000	12.7000	11.4500	12.3500	-2.372%	28	3,928	-48.583%
2026-08-13	13.1500	13.2000	12.6500	12.6500	-11.908%	87	3,933	-49.802%
2026-08-12	14.6800	14.6800	14.3500	14.3600	+4.058%	9	3,932	-55.780%
2026-08-11	13.8000	13.8000	13.8000	13.8000	-7.383%	2	3,927	-53.986%
2026-08-10	14.9000	15.2000	14.9000	14.9000	-5.156%	6	3,927	-57.383%
2026-08-07	16.4500	16.4500	15.3000	15.7100	-15.310%	37	3,929	-59.580%
2026-08-06	18.5500	18.5500	18.5500	18.5500	+3.922%	8	3,918	-65.768%
2026-08-05	17.7500	17.8500	17.6000	17.8500	+2.000%	22	3,918	-64.426%
2026-08-04	18.2500	18.3000	17.0500	17.5000	-5.405%	10	3,898	-63.714%
2026-08-03	19.8500	19.8500	18.3500	18.5000	-11.058%	15	3,892	-65.676%
2026-07-31	22.1500	22.1500	20.8000	20.8000	-4.147%	48	3,878	-69.471%
2026-07-30	22.6000	22.6000	21.6800	21.7000	-11.429%	327	3,880	-70.737%
2026-07-29	22.4000	24.5000	22.4000	24.5000	+9.816%	212	3,667	-74.082%
2026-07-28	23.0000	23.5500	21.8700	22.3100	+1.779%	321	3,465	-71.537%
2026-07-27	20.7200	23.1000	20.7200	21.9200	+1.953%	1,561	3,380	-71.031%
2026-07-24	19.3000	22.7000	19.3000	21.5000	+14.058%	436	2,027	-70.465%
2026-07-23	15.8000	19.3200	15.8000	18.8500	+75.349%	888	1,771	-66.313%
2026-07-22	10.7500	10.7500	10.7500	10.7500	+1.896%	1	1,357	-40.930%
2026-07-21	10.5500	10.5500	10.5500	10.5500	-9.286%	1	1,358	-39.810%
2026-07-20	10.5000	11.6300	10.5000	11.6300	+7.685%	26	1,359	-45.400%
2026-07-17	11.1000	11.2500	10.7000	10.8000	+2.857%	45	1,363	-41.204%
2026-07-16	10.0000	10.5000	9.9000	10.5000	+6.061%	10	1,360	-39.524%
2026-07-15	10.2000	10.2000	9.9000	9.9000	-5.714%	50	1,367	-35.859%
2026-07-13	10.5500	10.5500	10.1500	10.5000	+9.948%	4	1,326	-39.524%
2026-07-10	9.5500	9.5500	9.5500	9.5500	-6.373%	2	1,328	-33.508%
2026-07-09	10.2000	10.2000	10.2000	10.2000	-7.692%	59	1,328	-37.745%
2026-07-08	11.0500	11.0500	11.0500	11.0500	+9.406%	1	1,320	-42.534%
2026-07-07	10.0500	10.1000	10.0500	10.1000	+4.555%	42	1,320	-37.129%
2026-07-06	9.9500	9.9500	9.6600	9.6600	-14.890%	7	1,329	-34.265%
2026-07-02	9.7300	11.3500	9.7300	11.3500	+31.823%	7	1,319	-44.053%
2026-07-01	9.1000	9.1000	8.5000	8.6100	-7.419%	17	1,319	-26.249%
2026-06-30	9.9500	9.9500	9.3000	9.3000	-7.463%	2	1,317	-31.720%
2026-06-29	11.3000	11.3000	10.0500	10.0500	-22.692%	7	1,318	-36.816%
2026-06-25	13.0000	13.0000	13.0000	13.0000	-3.704%	235	1,314	-51.154%
2026-06-24	12.9000	13.5000	12.9000	13.5000	+3.448%	9	1,159	-52.963%
2026-06-23	13.0500	13.0500	13.0500	13.0500	+23.697%	7	1,161	-51.341%
2026-06-22	10.7000	10.7000	10.5500	10.5500	-16.929%	7	1,161	-39.810%
2026-06-18	12.7000	12.7000	12.7000	12.7000	+10.435%	2	1,167	-50.000%
2026-06-16	11.5000	11.5000	11.5000	11.5000	-16.787%	3	1,167	-44.783%
2026-06-12	14.0500	14.7700	13.8200	13.8200	-3.760%	4	1,172	-54.052%
2026-06-09	15.2000	15.5500	14.3600	14.3600	-0.485%	18	1,172	-55.780%
2026-06-05	12.3000	14.4300	12.3000	14.4300	+26.026%	13	1,154	-55.994%
2026-06-04	11.4500	11.4500	11.4500	11.4500	+2.691%	1	1,151	-44.541%
2026-06-03	11.4700	11.4700	11.1500	11.1500	-2.021%	2	1,151	-43.049%
2026-06-02	11.9000	12.0200	11.3700	11.3800	-3.559%	9	1,150	-44.200%
2026-06-01	10.8500	11.8000	10.8500	11.8000	+11.848%	14	1,149	-46.186%
2026-05-29	10.7400	10.7400	10.5500	10.5500	0.000%	2	1,142	-39.810%
2026-05-28	10.8400	10.8400	10.5500	10.5500	-4.091%	2	1,140	-39.810%
2026-05-27	10.9500	11.1500	10.9500	11.0000	-1.345%	5	1,138	-42.273%
2026-05-26	11.4000	11.4000	11.1500	11.1500	-3.212%	2	1,134	-43.049%
2026-05-22	11.4200	11.5500	11.4200	11.5200	-4.872%	5	1,135	-44.878%
2026-05-21	12.1100	12.1100	12.1100	12.1100	-10.956%	3	1,133	-47.564%
2026-05-19	13.8000	13.8000	13.6000	13.6000	+3.580%	2	1,133	-53.309%
2026-05-18	12.8700	13.1300	12.8700	13.1300	+13.385%	4	1,133	-51.637%
2026-05-15	11.5800	11.5800	11.5800	11.5800	+5.273%	1	1,133	-45.164%
2026-05-14	11.1500	11.1500	11.0000	11.0000	-2.222%	6	1,132	-42.273%
2026-05-13	11.4300	11.5500	11.2500	11.2500	-8.013%	9	1,133	-43.556%
2026-05-12	12.3000	12.3200	12.2300	12.2300	+7.848%	19	1,133	-48.078%
2026-05-11	11.3400	11.3400	11.3400	11.3400	-1.818%	3	1,133	-44.004%
2026-05-08	11.4900	11.5500	11.4900	11.5500	-9.055%	13	1,136	-45.022%
2026-05-07	12.5800	12.9500	12.5200	12.7000	-4.006%	12	1,123	-50.000%
2026-05-06	13.8000	13.8000	13.0000	13.2300	-5.161%	16	1,119	-52.003%
2026-05-05	13.5500	14.1300	13.5500	13.9500	-1.204%	11	1,110	-54.480%
2026-05-04	14.0900	14.6000	14.0900	14.1200	+1.949%	31	1,110	-55.028%
2026-05-01	13.8500	13.8500	13.8500	13.8500	-5.332%	10	1,089	-54.152%
2026-04-30	15.6200	15.6200	14.6300	14.6300	-5.856%	7	1,089	-56.596%
2026-04-29	15.8000	15.9500	15.5000	15.5400	+0.258%	59	1,090	-59.138%
2026-04-28	15.7500	15.7500	15.5000	15.5000	0.000%	5	1,037	-59.032%
2026-04-27	16.2500	17.4000	15.5000	15.5000	-3.125%	62	1,035	-59.032%
2026-04-24	16.1000	16.5000	16.0000	16.0000	-4.592%	20	1,013	-60.313%
2026-04-23	15.7000	17.3000	15.7000	16.7700	+8.194%	155	999	-62.135%
2026-04-22	15.5500	15.5500	15.5000	15.5000	-0.958%	2	966	-59.032%
2026-04-21	15.6500	15.6500	15.6500	15.6500	-0.635%	1	966	-59.425%
2026-04-20	15.5000	15.7500	15.5000	15.7500	+4.651%	10	966	-59.683%
2026-04-17	15.1000	15.1000	14.8200	15.0500	-9.283%	38	957	-57.807%
2026-04-16	16.5900	16.5900	16.5900	16.5900	+2.407%	1	928	-61.724%
2026-04-15	17.8000	17.8000	16.2000	16.2000	-12.997%	20	928	-60.802%
2026-04-14	19.7000	19.7000	18.6200	18.6200	-10.351%	8	935	-65.897%
2026-04-13	20.9300	21.2500	20.6900	20.7700	-7.894%	13	937	-69.427%
2026-04-10	22.5000	22.5500	22.2600	22.5500	-7.884%	5	934	-71.840%
2026-04-09	24.4800	24.4800	24.4800	24.4800	-1.091%	1	934	-74.060%
2026-04-08	24.0000	24.7500	24.0000	24.7500	+0.610%	2	935	-74.343%
2026-04-07	25.6000	26.5000	24.6000	24.6000	+1.235%	4	933	-74.187%
2026-04-06	21.5000	24.4000	21.5000	24.3000	+5.652%	13	932	-73.868%
2026-04-02	21.3000	23.0000	21.2500	23.0000	+18.740%	70	880	-72.391%
2026-04-01	18.7500	19.3700	18.7500	19.3700	-4.109%	3	880	-67.217%
2026-03-31	20.2500	20.2500	20.0500	20.2000	-16.356%	8	878	-68.564%
2026-03-30	22.1800	24.1500	22.1800	24.1500	+4.545%	194	871	-73.706%
2026-03-27	22.5000	23.1000	22.3900	23.1000	+8.757%	12	795	-72.511%
2026-03-26	20.8000	21.2400	20.8000	21.2400	+17.673%	2	794	-70.104%
2026-03-25	17.7800	18.0500	17.7800	18.0500	-3.579%	3	793	-64.820%
2026-03-24	18.8000	18.8000	18.7200	18.7200	-2.245%	8	792	-66.079%
2026-03-23	18.9500	19.2000	18.5700	19.1500	-12.955%	115	787	-66.841%
2026-03-20	19.9800	22.0500	19.9800	22.0000	+14.883%	79	721	-71.136%
2026-03-19	19.3000	19.3000	19.0500	19.1500	+8.437%	524	709	-66.841%
2026-03-18	16.7500	17.6600	16.7500	17.6600	+3.275%	21	187	-64.043%
2026-03-17	17.8500	17.8500	17.1000	17.1000	-5.263%	3	169	-62.865%
2026-03-16	18.0500	18.0500	18.0500	18.0500	-8.283%	5	169	-64.820%
2026-03-13	19.4100	19.6800	19.4100	19.6800	+4.403%	5	170	-67.734%
2026-03-12	19.0600	19.3000	18.8500	18.8500	+7.653%	8	169	-66.313%
2026-03-11	17.4200	17.6700	17.4200	17.5100	-18.935%	10	165	-63.735%
2026-03-09	21.3200	21.6000	21.3200	21.6000	+11.340%	3	157	-70.602%
2026-03-06	18.7500	19.4000	18.7500	19.4000	+8.683%	16	155	-67.268%
2026-03-05	17.8000	17.8500	17.8000	17.8500	+3.478%	6	154	-64.426%
2026-03-04	17.2500	17.2500	17.2500	17.2500	-17.857%	1	151	-63.188%
2026-03-03	19.0500	21.0000	19.0500	21.0000	+20.344%	3	151	-69.762%
2026-02-25	17.1000	17.4500	17.1000	17.4500	-5.676%	4	151	-63.610%
2026-02-24	18.5000	18.5000	18.5000	18.5000	-4.639%	3	151	-65.676%
2026-02-23	18.5500	19.4000	18.5500	19.4000	-0.513%	41	154	-67.268%
2026-02-17	20.5000	20.5000	19.5000	19.5000	+8.333%	11	132	-67.436%
2026-02-13	17.8000	18.0000	17.8000	18.0000	+4.046%	14	116	-64.722%
2026-02-11	17.3000	17.3000	17.3000	17.3000	-3.352%	1	116	-63.295%
2026-02-10	17.7000	17.9000	17.7000	17.9000	-3.867%	3	116	-64.525%
2026-02-09	18.6200	18.6200	18.6200	18.6200	-13.395%	1	116	-65.897%
2026-02-05	22.9000	23.1500	21.5000	21.5000	+7.500%	14	115	-70.465%
2026-02-04	18.4500	21.1000	18.4500	20.0000	+11.297%	107	103	-68.250%
2026-02-02	17.9700	17.9700	17.9700	17.9700	-0.167%	40	41	-64.663%
2026-01-30	17.9500	18.0000	17.9500	18.0000	0.000%	2	2	-64.722%