Dark

TSLA20270319P280
TSLA Mar 19 2027 280.00 Put (TSLA270319P00280000)
option OPRA

EOD

Jul 31, 2026

28.00-4.762%(-1.40)142

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	30.3000	30.3000	28.0000	28.0000	-4.762%	142	3,500	0.000%
2026-07-30	31.0500	31.0500	29.3500	29.4000	-10.502%	148	3,484	-4.762%
2026-07-29	29.2000	32.8500	29.1000	32.8500	+9.829%	49	3,464	-14.764%
2026-07-28	30.6500	31.9800	29.7500	29.9100	+2.187%	70	3,463	-6.386%
2026-07-27	28.5000	30.9800	28.3500	29.2700	-0.544%	121	3,443	-4.339%
2026-07-24	26.9500	30.1800	26.7500	29.4300	+11.057%	1,832	3,453	-4.859%
2026-07-23	21.8500	27.3500	21.8500	26.5000	+74.342%	470	2,199	+5.660%
2026-07-22	15.0500	15.2000	15.0500	15.2000	+2.151%	4	2,057	+84.211%
2026-07-21	15.2200	15.2500	14.3400	14.8800	-7.290%	50	2,054	+88.172%
2026-07-20	15.6900	16.0500	15.5000	16.0500	+8.081%	20	2,043	+74.455%
2026-07-17	15.1000	15.1300	14.8500	14.8500	+7.220%	81	2,043	+88.552%
2026-07-15	13.9000	13.9000	13.8500	13.8500	+1.838%	82	2,043	+102.166%
2026-07-14	13.6000	13.6000	13.6000	13.6000	-5.226%	48	2,043	+105.882%
2026-07-13	14.2700	14.5000	14.2000	14.3500	+11.327%	202	2,043	+95.122%
2026-07-10	12.6000	12.8900	12.5000	12.8900	-2.790%	11	1,882	+117.223%
2026-07-09	13.2600	13.2600	13.2600	13.2600	-9.488%	1	1,886	+111.161%
2026-07-08	14.1600	14.9100	14.1500	14.6500	+8.680%	6	1,887	+91.126%
2026-07-07	12.4000	13.6000	12.4000	13.4800	+11.221%	12	1,884	+107.715%
2026-07-06	13.9600	13.9700	12.1200	12.1200	-18.930%	122	1,875	+131.023%
2026-07-02	11.1200	15.4000	11.1200	14.9500	+27.778%	15	1,942	+87.291%
2026-07-01	11.6000	11.7000	11.6000	11.7000	-7.143%	2	1,942	+139.316%
2026-06-30	13.3600	13.4500	12.5000	12.6000	-5.263%	18	1,944	+122.222%
2026-06-29	14.9500	14.9500	13.3000	13.3000	-20.927%	166	1,943	+110.526%
2026-06-26	16.8200	16.8200	15.6100	16.8200	-1.924%	31	1,833	+66.468%
2026-06-25	18.0500	18.4500	17.1500	17.1500	-5.249%	511	1,837	+63.265%
2026-06-24	17.2000	18.1000	17.2000	18.1000	+6.096%	18	1,369	+54.696%
2026-06-23	16.2500	17.0600	16.2500	17.0600	+22.119%	6	1,357	+64.127%
2026-06-22	13.7500	14.1700	13.7500	13.9700	-13.765%	4	1,357	+100.429%
2026-06-18	17.0000	17.0000	16.2000	16.2000	+2.208%	5	1,561	+72.840%
2026-06-17	15.3000	15.8500	15.3000	15.8500	+4.828%	202	1,561	+76.656%
2026-06-16	15.1200	15.1200	15.1200	15.1200	-2.765%	2	1,561	+85.185%
2026-06-15	15.5500	15.5500	15.5500	15.5500	-12.394%	3	1,562	+80.064%
2026-06-12	17.7500	17.7500	17.7500	17.7500	-3.533%	1	1,562	+57.746%
2026-06-11	19.8400	20.0800	18.4000	18.4000	-10.419%	8	1,562	+52.174%
2026-06-10	18.9500	20.5400	18.9500	20.5400	+9.840%	21	1,568	+36.319%
2026-06-09	20.4000	20.4000	18.7000	18.7000	+13.333%	24	1,563	+49.733%
2026-06-08	17.6700	17.6700	16.5000	16.5000	-13.613%	19	1,567	+69.697%
2026-06-05	14.4000	19.1000	14.4000	19.1000	+38.406%	30	1,574	+46.597%
2026-06-03	13.8000	13.8000	13.8000	13.8000	-7.071%	2	1,557	+102.899%
2026-06-02	15.4700	15.4700	14.8500	14.8500	-0.669%	3	1,557	+88.552%
2026-06-01	15.0500	15.0500	14.9500	14.9500	+8.333%	3	1,556	+87.291%
2026-05-29	13.8000	13.8000	13.8000	13.8000	+0.364%	1	1,553	+102.899%
2026-05-28	13.7500	13.7500	13.7500	13.7500	-2.482%	1	1,552	+103.636%
2026-05-27	14.0500	14.1000	14.0500	14.1000	-4.730%	27	1,553	+98.582%
2026-05-22	15.3500	15.5000	14.5000	14.8000	-5.431%	5	1,578	+89.189%
2026-05-21	15.6500	15.6500	15.6500	15.6500	-4.573%	2	1,579	+78.914%
2026-05-20	16.5500	16.5500	16.4000	16.4000	-9.392%	2	1,579	+70.732%
2026-05-19	17.5000	18.2000	17.5000	18.1000	+6.471%	3	1,577	+54.696%
2026-05-18	16.0800	17.0000	16.0800	17.0000	+10.533%	4	1,577	+64.706%
2026-05-15	15.0300	15.3800	15.0300	15.3800	+5.923%	2	1,577	+82.055%
2026-05-12	14.5200	14.5200	14.5200	14.5200	+0.138%	1	1,572	+92.837%
2026-05-11	15.8300	16.0300	14.4600	14.5000	-5.844%	54	1,572	+93.103%
2026-05-08	14.8900	15.4000	14.8000	15.4000	-9.412%	16	1,548	+81.818%
2026-05-07	16.1700	17.0000	16.0100	17.0000	-1.392%	11	1,553	+64.706%
2026-05-06	19.1500	19.1500	17.1500	17.2400	-6.049%	29	1,544	+62.413%
2026-05-05	17.6300	18.4000	17.6300	18.3500	-1.344%	5	1,566	+52.589%
2026-05-04	19.1500	19.1500	18.6000	18.6000	+1.584%	8	1,565	+50.538%
2026-05-01	19.5500	19.5500	17.8900	18.3100	-3.733%	106	1,603	+52.922%
2026-04-30	20.6500	20.6500	19.0000	19.0200	-7.893%	37	1,603	+47.213%
2026-04-29	20.5400	20.6800	20.5400	20.6500	-1.667%	25	1,608	+35.593%
2026-04-28	20.6300	21.0000	20.0000	21.0000	+3.550%	5	1,603	+33.333%
2026-04-27	22.5500	22.5500	20.2700	20.2800	-5.455%	22	1,599	+38.067%
2026-04-24	21.4500	21.4500	21.4500	21.4500	-1.606%	1	1,596	+30.536%
2026-04-23	21.2000	22.0500	20.9500	21.8000	+7.389%	5	1,597	+28.440%
2026-04-22	20.1500	20.3000	20.1500	20.3000	-3.333%	4	1,596	+37.931%
2026-04-21	20.2500	21.0000	20.1600	21.0000	+2.941%	127	1,467	+33.333%
2026-04-20	20.1000	20.7800	20.0500	20.4000	+4.884%	91	1,467	+37.255%
2026-04-17	19.5600	19.6100	19.2000	19.4500	-7.160%	22	1,498	+43.959%
2026-04-15	23.7500	23.7500	20.9500	20.9500	-12.745%	60	1,496	+33.652%
2026-04-14	25.3000	25.3000	23.9800	24.0100	-9.906%	65	1,445	+16.618%
2026-04-13	26.8000	27.1000	26.6500	26.6500	-6.491%	250	1,413	+5.066%
2026-04-10	29.0700	29.0700	28.5000	28.5000	-2.196%	10	1,163	-1.754%
2026-04-09	29.2500	29.6500	29.1400	29.1400	-4.302%	100	1,164	-3.912%
2026-04-08	27.1000	30.4500	27.1000	30.4500	-3.943%	6	1,097	-8.046%
2026-04-07	31.7800	33.0600	31.6500	31.7000	+6.020%	106	1,101	-11.672%
2026-04-06	27.4000	30.8600	27.4000	29.9000	+3.460%	23	1,056	-6.355%
2026-04-02	28.1000	28.9000	27.1000	28.9000	-5.059%	6	1,030	-3.114%
2026-03-30	28.3000	30.4400	28.3000	30.4400	+5.147%	35	1,030	-8.016%
2026-03-27	27.8600	28.9500	27.8600	28.9500	+11.906%	285	1,006	-3.282%
2026-03-26	25.8700	25.8700	25.8700	25.8700	+11.269%	10	723	+8.233%
2026-03-25	22.4800	23.2500	22.4800	23.2500	-2.801%	4	715	+20.430%
2026-03-24	23.9300	23.9300	23.4700	23.9200	-3.158%	3	711	+17.057%
2026-03-23	23.7500	24.7000	23.6900	24.7000	-11.943%	7	712	+13.360%
2026-03-20	27.2200	28.0500	27.2200	28.0500	+15.290%	10	711	-0.178%
2026-03-19	24.5000	24.5000	24.3300	24.3300	+12.120%	9	713	+15.084%
2026-03-18	21.3500	21.8500	21.3500	21.7000	-2.252%	7	713	+29.032%
2026-03-17	23.1000	23.1000	22.2000	22.2000	-2.845%	2	713	+26.126%
2026-03-16	22.8500	22.8500	22.8500	22.8500	-4.393%	15	712	+22.538%
2026-03-12	22.8000	24.2000	22.8000	23.9000	-6.164%	507	719	+17.155%
2026-03-09	25.3500	25.5000	25.2500	25.4700	+5.248%	6	222	+9.933%
2026-03-06	24.3000	24.3000	23.7000	24.2000	+10.000%	5	223	+15.702%
2026-03-04	22.0000	22.0000	22.0000	22.0000	-8.524%	1	218	+27.273%
2026-03-03	24.0500	24.0500	24.0500	24.0500	+3.441%	1	218	+16.424%
2026-03-02	23.2800	23.2800	23.2500	23.2500	-1.899%	151	217	+20.430%
2026-02-27	23.3000	23.7000	23.3000	23.7000	+1.152%	16	68	+18.143%
2026-02-26	23.4000	23.4300	23.4000	23.4300	+9.333%	2	52	+19.505%
2026-02-25	21.4300	21.4300	21.4300	21.4300	-12.208%	1	51	+30.658%
2026-02-23	24.4100	24.4100	24.4100	24.4100	+2.219%	1	51	+14.707%
2026-02-17	23.8800	23.8800	23.8800	23.8800	+5.245%	30	50	+17.253%
2026-02-13	22.6900	22.6900	22.6900	22.6900	-1.047%	1	49	+23.402%
2026-02-12	22.9300	22.9300	22.9300	22.9300	+1.505%	1	49	+22.111%
2026-02-10	22.5900	22.5900	22.5900	22.5900	-0.485%	3	48	+23.949%
2026-02-09	22.7000	22.7000	22.7000	22.7000	-17.455%	3	48	+23.348%
2026-02-05	28.4500	28.6000	27.5000	27.5000	+20.087%	6	45	+1.818%
2026-02-03	22.9000	22.9000	22.9000	22.9000	+1.687%	2	43	+22.271%
2026-02-02	22.9400	22.9400	22.5200	22.5200	+0.536%	70	41	+24.334%
2026-01-30	22.4000	22.4000	22.4000	22.4000	0.000%	1	1	+25.000%