Dark

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

EOD

Sep 21, 2026

9.40-14.545%(-1.60)142

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	9.6500	9.7500	9.3200	9.4000	-14.545%	142	6,792	0.000%
2026-09-18	10.8000	11.2200	10.5800	11.0000	+0.457%	64	6,805	-14.545%
2026-09-17	10.7000	11.2500	10.5000	10.9500	-8.750%	27	6,802	-14.155%
2026-09-16	11.6500	12.0000	11.6500	12.0000	-3.226%	41	6,785	-21.667%
2026-09-15	11.5000	12.6500	11.5000	12.4000	+4.202%	38	6,754	-24.194%
2026-09-14	11.3800	12.1500	11.3800	11.9000	+3.478%	395	6,750	-21.008%
2026-09-11	12.0500	12.0500	11.2000	11.5000	-2.954%	81	6,656	-18.261%
2026-09-10	11.8500	11.8500	11.3500	11.8500	+3.947%	67	6,649	-20.675%
2026-09-09	10.8000	11.5000	10.8000	11.4000	+0.441%	249	6,656	-17.544%
2026-09-08	12.0500	12.0500	10.9100	11.3500	-10.277%	881	6,676	-17.181%
2026-09-04	11.9000	13.0000	11.9000	12.6500	+19.792%	191	5,927	-25.692%
2026-09-03	11.3000	11.3000	10.2000	10.5600	-24.301%	115	5,927	-10.985%
2026-09-02	14.0500	14.0500	13.3800	13.9500	+4.494%	8	6,031	-32.616%
2026-09-01	12.9500	13.9500	12.9000	13.3500	+11.436%	237	6,028	-29.588%
2026-08-31	14.1800	14.1800	11.9500	11.9800	-20.924%	776	6,222	-21.536%
2026-08-28	14.1100	15.1500	14.0900	15.1500	+4.844%	120	5,619	-37.954%
2026-08-27	14.8100	14.8100	14.4500	14.4500	-8.544%	41	5,573	-34.948%
2026-08-26	15.3000	16.3500	15.3000	15.8000	+3.268%	48	5,603	-40.506%
2026-08-25	15.3700	15.6500	14.9500	15.3000	-2.857%	28	5,612	-38.562%
2026-08-24	15.1200	16.0500	14.4000	15.7500	+12.100%	31	5,636	-40.317%
2026-08-21	16.1100	16.1100	14.0500	14.0500	-20.577%	124	5,638	-33.096%
2026-08-20	18.0000	18.0700	17.0000	17.6900	+9.198%	312	5,653	-46.863%
2026-08-19	16.5800	16.5800	16.2000	16.2000	-11.717%	44	5,577	-41.975%
2026-08-18	18.0000	18.3500	17.9500	18.3500	+4.261%	16	5,576	-48.774%
2026-08-17	17.6200	18.1500	17.4500	17.6000	-0.114%	37	5,565	-46.591%
2026-08-14	16.5500	18.6500	16.5500	17.6200	-1.729%	40	5,552	-46.652%
2026-08-13	19.8400	19.8400	17.7000	17.9300	-12.366%	39	5,580	-47.574%
2026-08-12	19.8300	21.2500	19.8300	20.4600	+2.556%	2,069	5,579	-54.057%
2026-08-11	20.5400	20.5400	19.9500	19.9500	-4.179%	16	3,535	-52.882%
2026-08-10	21.4000	21.4000	20.8200	20.8200	-5.920%	19	3,527	-54.851%
2026-08-07	22.6000	22.6000	21.4400	22.1300	-11.692%	96	3,518	-57.524%
2026-08-06	25.5200	25.5200	24.3000	25.0600	+1.457%	25	3,516	-62.490%
2026-08-05	24.1500	24.7000	24.1500	24.7000	+5.420%	69	3,507	-61.943%
2026-08-04	24.7000	24.7000	23.4300	23.4300	-7.574%	21	3,506	-59.880%
2026-08-03	27.0000	27.0000	25.1500	25.3500	-9.464%	8	3,498	-62.919%
2026-07-31	30.3000	30.3000	28.0000	28.0000	-4.762%	142	3,500	-66.429%
2026-07-30	31.0500	31.0500	29.3500	29.4000	-10.502%	148	3,484	-68.027%
2026-07-29	29.2000	32.8500	29.1000	32.8500	+9.829%	49	3,464	-71.385%
2026-07-28	30.6500	31.9800	29.7500	29.9100	+2.187%	70	3,463	-68.572%
2026-07-27	28.5000	30.9800	28.3500	29.2700	-0.544%	121	3,443	-67.885%
2026-07-24	26.9500	30.1800	26.7500	29.4300	+11.057%	1,832	3,453	-68.060%
2026-07-23	21.8500	27.3500	21.8500	26.5000	+74.342%	470	2,199	-64.528%
2026-07-22	15.0500	15.2000	15.0500	15.2000	+2.151%	4	2,057	-38.158%
2026-07-21	15.2200	15.2500	14.3400	14.8800	-7.290%	50	2,054	-36.828%
2026-07-20	15.6900	16.0500	15.5000	16.0500	+8.081%	20	2,043	-41.433%
2026-07-17	15.1000	15.1300	14.8500	14.8500	+7.220%	81	2,043	-36.700%
2026-07-15	13.9000	13.9000	13.8500	13.8500	+1.838%	82	2,043	-32.130%
2026-07-14	13.6000	13.6000	13.6000	13.6000	-5.226%	48	2,043	-30.882%
2026-07-13	14.2700	14.5000	14.2000	14.3500	+11.327%	202	2,043	-34.495%
2026-07-10	12.6000	12.8900	12.5000	12.8900	-2.790%	11	1,882	-27.075%
2026-07-09	13.2600	13.2600	13.2600	13.2600	-9.488%	1	1,886	-29.110%
2026-07-08	14.1600	14.9100	14.1500	14.6500	+8.680%	6	1,887	-35.836%
2026-07-07	12.4000	13.6000	12.4000	13.4800	+11.221%	12	1,884	-30.267%
2026-07-06	13.9600	13.9700	12.1200	12.1200	-18.930%	122	1,875	-22.442%
2026-07-02	11.1200	15.4000	11.1200	14.9500	+27.778%	15	1,942	-37.124%
2026-07-01	11.6000	11.7000	11.6000	11.7000	-7.143%	2	1,942	-19.658%
2026-06-30	13.3600	13.4500	12.5000	12.6000	-5.263%	18	1,944	-25.397%
2026-06-29	14.9500	14.9500	13.3000	13.3000	-20.927%	166	1,943	-29.323%
2026-06-26	16.8200	16.8200	15.6100	16.8200	-1.924%	31	1,833	-44.114%
2026-06-25	18.0500	18.4500	17.1500	17.1500	-5.249%	511	1,837	-45.190%
2026-06-24	17.2000	18.1000	17.2000	18.1000	+6.096%	18	1,369	-48.066%
2026-06-23	16.2500	17.0600	16.2500	17.0600	+22.119%	6	1,357	-44.900%
2026-06-22	13.7500	14.1700	13.7500	13.9700	-13.765%	4	1,357	-32.713%
2026-06-18	17.0000	17.0000	16.2000	16.2000	+2.208%	5	1,561	-41.975%
2026-06-17	15.3000	15.8500	15.3000	15.8500	+4.828%	202	1,561	-40.694%
2026-06-16	15.1200	15.1200	15.1200	15.1200	-2.765%	2	1,561	-37.831%
2026-06-15	15.5500	15.5500	15.5500	15.5500	-12.394%	3	1,562	-39.550%
2026-06-12	17.7500	17.7500	17.7500	17.7500	-3.533%	1	1,562	-47.042%
2026-06-11	19.8400	20.0800	18.4000	18.4000	-10.419%	8	1,562	-48.913%
2026-06-10	18.9500	20.5400	18.9500	20.5400	+9.840%	21	1,568	-54.236%
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	-43.030%
2026-06-05	14.4000	19.1000	14.4000	19.1000	+38.406%	30	1,574	-50.785%
2026-06-03	13.8000	13.8000	13.8000	13.8000	-7.071%	2	1,557	-31.884%
2026-06-02	15.4700	15.4700	14.8500	14.8500	-0.669%	3	1,557	-36.700%
2026-06-01	15.0500	15.0500	14.9500	14.9500	+8.333%	3	1,556	-37.124%
2026-05-29	13.8000	13.8000	13.8000	13.8000	+0.364%	1	1,553	-31.884%
2026-05-28	13.7500	13.7500	13.7500	13.7500	-2.482%	1	1,552	-31.636%
2026-05-27	14.0500	14.1000	14.0500	14.1000	-4.730%	27	1,553	-33.333%
2026-05-22	15.3500	15.5000	14.5000	14.8000	-5.431%	5	1,578	-36.486%
2026-05-21	15.6500	15.6500	15.6500	15.6500	-4.573%	2	1,579	-39.936%
2026-05-20	16.5500	16.5500	16.4000	16.4000	-9.392%	2	1,579	-42.683%
2026-05-19	17.5000	18.2000	17.5000	18.1000	+6.471%	3	1,577	-48.066%
2026-05-18	16.0800	17.0000	16.0800	17.0000	+10.533%	4	1,577	-44.706%
2026-05-15	15.0300	15.3800	15.0300	15.3800	+5.923%	2	1,577	-38.882%
2026-05-12	14.5200	14.5200	14.5200	14.5200	+0.138%	1	1,572	-35.262%
2026-05-11	15.8300	16.0300	14.4600	14.5000	-5.844%	54	1,572	-35.172%
2026-05-08	14.8900	15.4000	14.8000	15.4000	-9.412%	16	1,548	-38.961%
2026-05-07	16.1700	17.0000	16.0100	17.0000	-1.392%	11	1,553	-44.706%
2026-05-06	19.1500	19.1500	17.1500	17.2400	-6.049%	29	1,544	-45.476%
2026-05-05	17.6300	18.4000	17.6300	18.3500	-1.344%	5	1,566	-48.774%
2026-05-04	19.1500	19.1500	18.6000	18.6000	+1.584%	8	1,565	-49.462%
2026-05-01	19.5500	19.5500	17.8900	18.3100	-3.733%	106	1,603	-48.662%
2026-04-30	20.6500	20.6500	19.0000	19.0200	-7.893%	37	1,603	-50.578%
2026-04-29	20.5400	20.6800	20.5400	20.6500	-1.667%	25	1,608	-54.479%
2026-04-28	20.6300	21.0000	20.0000	21.0000	+3.550%	5	1,603	-55.238%
2026-04-27	22.5500	22.5500	20.2700	20.2800	-5.455%	22	1,599	-53.649%
2026-04-24	21.4500	21.4500	21.4500	21.4500	-1.606%	1	1,596	-56.177%
2026-04-23	21.2000	22.0500	20.9500	21.8000	+7.389%	5	1,597	-56.881%
2026-04-22	20.1500	20.3000	20.1500	20.3000	-3.333%	4	1,596	-53.695%
2026-04-21	20.2500	21.0000	20.1600	21.0000	+2.941%	127	1,467	-55.238%
2026-04-20	20.1000	20.7800	20.0500	20.4000	+4.884%	91	1,467	-53.922%
2026-04-17	19.5600	19.6100	19.2000	19.4500	-7.160%	22	1,498	-51.671%
2026-04-15	23.7500	23.7500	20.9500	20.9500	-12.745%	60	1,496	-55.131%
2026-04-14	25.3000	25.3000	23.9800	24.0100	-9.906%	65	1,445	-60.850%
2026-04-13	26.8000	27.1000	26.6500	26.6500	-6.491%	250	1,413	-64.728%
2026-04-10	29.0700	29.0700	28.5000	28.5000	-2.196%	10	1,163	-67.018%
2026-04-09	29.2500	29.6500	29.1400	29.1400	-4.302%	100	1,164	-67.742%
2026-04-08	27.1000	30.4500	27.1000	30.4500	-3.943%	6	1,097	-69.130%
2026-04-07	31.7800	33.0600	31.6500	31.7000	+6.020%	106	1,101	-70.347%
2026-04-06	27.4000	30.8600	27.4000	29.9000	+3.460%	23	1,056	-68.562%
2026-04-02	28.1000	28.9000	27.1000	28.9000	-5.059%	6	1,030	-67.474%
2026-03-30	28.3000	30.4400	28.3000	30.4400	+5.147%	35	1,030	-69.120%
2026-03-27	27.8600	28.9500	27.8600	28.9500	+11.906%	285	1,006	-67.530%
2026-03-26	25.8700	25.8700	25.8700	25.8700	+11.269%	10	723	-63.664%
2026-03-25	22.4800	23.2500	22.4800	23.2500	-2.801%	4	715	-59.570%
2026-03-24	23.9300	23.9300	23.4700	23.9200	-3.158%	3	711	-60.702%
2026-03-23	23.7500	24.7000	23.6900	24.7000	-11.943%	7	712	-61.943%
2026-03-20	27.2200	28.0500	27.2200	28.0500	+15.290%	10	711	-66.488%
2026-03-19	24.5000	24.5000	24.3300	24.3300	+12.120%	9	713	-61.365%
2026-03-18	21.3500	21.8500	21.3500	21.7000	-2.252%	7	713	-56.682%
2026-03-17	23.1000	23.1000	22.2000	22.2000	-2.845%	2	713	-57.658%
2026-03-16	22.8500	22.8500	22.8500	22.8500	-4.393%	15	712	-58.862%
2026-03-12	22.8000	24.2000	22.8000	23.9000	-6.164%	507	719	-60.669%
2026-03-09	25.3500	25.5000	25.2500	25.4700	+5.248%	6	222	-63.094%
2026-03-06	24.3000	24.3000	23.7000	24.2000	+10.000%	5	223	-61.157%
2026-03-04	22.0000	22.0000	22.0000	22.0000	-8.524%	1	218	-57.273%
2026-03-03	24.0500	24.0500	24.0500	24.0500	+3.441%	1	218	-60.915%
2026-03-02	23.2800	23.2800	23.2500	23.2500	-1.899%	151	217	-59.570%
2026-02-27	23.3000	23.7000	23.3000	23.7000	+1.152%	16	68	-60.338%
2026-02-26	23.4000	23.4300	23.4000	23.4300	+9.333%	2	52	-59.880%
2026-02-25	21.4300	21.4300	21.4300	21.4300	-12.208%	1	51	-56.136%
2026-02-23	24.4100	24.4100	24.4100	24.4100	+2.219%	1	51	-61.491%
2026-02-17	23.8800	23.8800	23.8800	23.8800	+5.245%	30	50	-60.637%
2026-02-13	22.6900	22.6900	22.6900	22.6900	-1.047%	1	49	-58.572%
2026-02-12	22.9300	22.9300	22.9300	22.9300	+1.505%	1	49	-59.006%
2026-02-10	22.5900	22.5900	22.5900	22.5900	-0.485%	3	48	-58.389%
2026-02-09	22.7000	22.7000	22.7000	22.7000	-17.455%	3	48	-58.590%
2026-02-05	28.4500	28.6000	27.5000	27.5000	+20.087%	6	45	-65.818%
2026-02-03	22.9000	22.9000	22.9000	22.9000	+1.687%	2	43	-58.952%
2026-02-02	22.9400	22.9400	22.5200	22.5200	+0.536%	70	41	-58.259%
2026-01-30	22.4000	22.4000	22.4000	22.4000	0.000%	1	1	-58.036%