Dark

TSLA20270319P290
TSLA Mar 19 2027 290.00 Put (TSLA270319P00290000)
option OPRA

EOD

Jul 31, 2026

32.93-2.718%(-0.92)133

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	34.8500	34.8500	32.9300	32.9300	-2.718%	133	2,495	0.000%
2026-07-30	35.8800	35.8800	33.8500	33.8500	-8.785%	61	2,496	-2.718%
2026-07-29	33.6000	37.1100	33.5500	37.1100	+7.007%	87	2,461	-11.264%
2026-07-28	35.2500	36.4700	34.3500	34.6800	+0.087%	28	2,407	-5.046%
2026-07-27	34.2800	34.9000	34.0000	34.6500	+1.464%	385	2,393	-4.964%
2026-07-24	29.6000	35.0000	29.4800	34.1500	+14.176%	72	2,016	-3.572%
2026-07-23	25.3300	30.6500	24.8000	29.9100	+67.563%	358	2,006	+10.097%
2026-07-22	17.1000	17.8500	17.0000	17.8500	+4.386%	12	1,817	+84.482%
2026-07-21	16.7500	17.1000	16.7500	17.1000	-5.368%	2	1,813	+92.573%
2026-07-20	18.0500	18.0700	18.0500	18.0700	+13.648%	7	1,813	+82.236%
2026-07-16	16.9000	16.9000	15.9000	15.9000	-1.242%	21	1,808	+107.107%
2026-07-15	14.7000	16.4000	14.7000	16.1000	+1.899%	32	1,809	+104.534%
2026-07-14	15.7000	16.0000	15.5000	15.8000	-5.896%	247	1,808	+108.418%
2026-07-13	15.6500	16.7900	15.6500	16.7900	+15.079%	35	1,759	+96.129%
2026-07-10	15.0000	15.0000	14.5900	14.5900	-10.819%	9	1,758	+125.703%
2026-07-09	16.3500	16.3600	16.3500	16.3600	-2.966%	20	1,759	+101.284%
2026-07-08	16.5500	16.8600	16.5500	16.8600	+6.038%	6	1,739	+95.314%
2026-07-07	15.3200	15.9000	15.3000	15.9000	+11.579%	6	1,736	+107.107%
2026-07-06	15.5000	15.5000	14.2500	14.2500	+9.195%	23	1,736	+131.088%
2026-07-01	14.0500	14.0500	13.0500	13.0500	-7.249%	12	1,737	+152.337%
2026-06-30	14.9700	14.9700	14.0700	14.0700	-7.434%	5	1,738	+134.044%
2026-06-29	17.9000	17.9000	15.2000	15.2000	-21.039%	145	1,743	+116.645%
2026-06-26	19.3000	19.3000	18.3500	19.2500	-5.498%	42	1,681	+71.065%
2026-06-25	20.5500	20.5500	20.3700	20.3700	-1.451%	5	1,681	+61.659%
2026-06-24	20.0000	20.7500	20.0000	20.6700	+5.191%	50	1,681	+59.313%
2026-06-23	18.8500	19.8000	18.7000	19.6500	+21.672%	29	1,644	+67.583%
2026-06-22	16.1000	16.1900	16.1000	16.1500	-6.755%	13	1,625	+103.901%
2026-06-18	19.3000	19.7000	17.3200	17.3200	-7.872%	22	1,592	+90.127%
2026-06-17	18.8000	18.8000	18.8000	18.8000	+5.028%	20	1,592	+75.160%
2026-06-16	17.9000	17.9000	17.9000	17.9000	+1.416%	5	1,592	+83.966%
2026-06-15	18.5700	18.5700	17.6500	17.6500	-12.407%	3	1,586	+86.572%
2026-06-12	20.1500	20.1500	20.1500	20.1500	-3.819%	15	1,586	+63.424%
2026-06-11	21.4000	21.4000	20.9500	20.9500	-8.114%	26	1,586	+57.184%
2026-06-10	20.9000	22.8000	20.8500	22.8000	+5.800%	40	1,610	+44.430%
2026-06-09	21.6100	23.0500	21.5500	21.5500	+10.118%	176	1,603	+52.807%
2026-06-08	19.8000	19.8000	19.5700	19.5700	-6.587%	13	1,505	+68.268%
2026-06-05	19.5500	20.9500	19.5500	20.9500	+25.075%	4	1,512	+57.184%
2026-06-04	16.7500	16.7500	16.7500	16.7500	+4.688%	2	1,512	+96.597%
2026-06-01	16.0000	16.0000	16.0000	16.0000	-0.806%	1	1,512	+105.813%
2026-05-29	16.1300	16.1300	16.1300	16.1300	+0.876%	150	1,511	+104.154%
2026-05-27	16.1400	16.1400	15.9900	15.9900	-4.194%	2	1,386	+105.941%
2026-05-22	16.6500	16.8500	16.6500	16.6900	-4.846%	15	1,387	+97.304%
2026-05-21	17.5400	17.5400	17.5400	17.5400	-4.932%	1	1,394	+87.742%
2026-05-20	18.9000	18.9000	18.4500	18.4500	-10.000%	58	1,394	+78.482%
2026-05-19	19.9000	20.5500	19.9000	20.5000	+12.267%	35	1,396	+60.634%
2026-05-18	18.2600	18.2600	18.2600	18.2600	+7.602%	1	1,396	+80.340%
2026-05-15	17.0900	17.2700	16.9700	16.9700	+2.848%	7	1,396	+94.048%
2026-05-13	16.5000	16.5000	16.5000	16.5000	-4.348%	2	1,371	+99.576%
2026-05-12	16.7700	17.2500	16.7700	17.2500	+4.104%	7	1,371	+90.899%
2026-05-11	17.8000	18.2500	16.5700	16.5700	-4.053%	11	1,371	+98.733%
2026-05-08	16.8900	17.2700	16.5100	17.2700	-9.534%	14	1,380	+90.677%
2026-05-07	18.5000	19.0900	18.5000	19.0900	-1.395%	15	1,372	+72.499%
2026-05-06	19.6700	19.7000	19.3600	19.3600	-7.324%	16	1,384	+70.093%
2026-05-05	19.9400	20.8900	19.9400	20.8900	-0.995%	2	1,373	+57.635%
2026-05-04	20.8500	21.4000	20.8500	21.1000	+3.027%	11	1,373	+56.066%
2026-05-01	21.3100	21.3100	20.4800	20.4800	-20.187%	15	1,368	+60.791%
2026-04-27	25.1600	25.6600	25.1600	25.6600	+7.095%	21	1,368	+28.332%
2026-04-24	24.2000	24.4000	23.9600	23.9600	-6.039%	4	1,368	+37.437%
2026-04-23	24.0400	25.5000	24.0400	25.5000	+11.842%	4	1,368	+29.137%
2026-04-22	22.8000	22.8000	22.8000	22.8000	-1.085%	1	1,364	+44.430%
2026-04-20	22.8000	23.0500	22.8000	23.0500	+3.735%	6	1,363	+42.863%
2026-04-17	22.7100	22.7100	21.7000	22.2200	-9.306%	9	1,363	+48.200%
2026-04-16	24.5000	24.5000	24.5000	24.5000	+1.282%	1	1,362	+34.408%
2026-04-15	26.6000	26.6000	24.1900	24.1900	-11.554%	11	1,361	+36.131%
2026-04-14	28.5000	28.5000	27.1000	27.3500	-8.681%	12	1,360	+20.402%
2026-04-13	31.3200	31.3200	29.9000	29.9500	-7.276%	17	1,361	+9.950%
2026-04-10	32.7000	32.9000	32.1500	32.3000	-2.269%	15	1,357	+1.950%
2026-04-09	35.6500	35.8000	32.6200	33.0500	-2.306%	122	1,358	-0.363%
2026-04-08	29.6300	34.2000	28.9000	33.8300	-6.106%	43	1,268	-2.660%
2026-04-07	34.5600	37.2000	34.5400	36.0300	+8.101%	63	1,290	-8.604%
2026-04-06	30.5300	34.5000	30.2500	33.3300	+3.189%	84	1,280	-1.200%
2026-04-02	30.0700	32.3000	30.0700	32.3000	+20.522%	19	1,257	+1.950%
2026-04-01	27.7200	27.7200	26.8000	26.8000	-6.783%	4	1,257	+22.873%
2026-03-31	30.9900	31.0200	28.7500	28.7500	-8.961%	193	1,257	+14.539%
2026-03-30	31.0500	31.6000	31.0500	31.5800	-2.078%	129	1,302	+4.275%
2026-03-27	32.3400	32.5000	32.2500	32.2500	+8.331%	211	1,416	+2.109%
2026-03-26	27.9100	29.7700	27.9100	29.7700	+12.128%	129	1,210	+10.615%
2026-03-24	26.7000	26.7000	26.5300	26.5500	-2.818%	13	1,109	+24.030%
2026-03-23	27.1400	27.3400	27.1400	27.3200	-10.279%	25	1,121	+20.534%
2026-03-20	27.9700	30.7100	27.9700	30.4500	+11.335%	3	1,103	+8.144%
2026-03-19	27.3500	27.3500	27.3500	27.3500	+14.819%	2	1,102	+20.402%
2026-03-18	23.8200	23.8200	23.8200	23.8200	-9.602%	1	1,101	+38.245%
2026-03-16	26.3500	26.3500	26.3500	26.3500	-5.556%	6	1,101	+24.972%
2026-03-13	26.5000	27.9500	26.5000	27.9000	+3.142%	983	1,095	+18.029%
2026-03-12	25.5000	27.0500	25.5000	27.0500	-4.821%	26	369	+21.738%
2026-03-09	29.9700	29.9700	28.2000	28.4200	+5.651%	8	345	+15.869%
2026-03-06	26.7000	27.0000	26.5000	26.9000	+6.324%	5	339	+22.416%
2026-03-05	25.3000	25.3000	25.3000	25.3000	+2.637%	6	336	+30.158%
2026-03-04	25.0000	25.0000	24.6500	24.6500	-4.457%	7	342	+33.590%
2026-03-02	27.2000	27.2000	25.6000	25.8000	-0.578%	8	335	+27.636%
2026-02-27	25.9500	25.9500	25.9500	25.9500	+3.593%	10	331	+26.898%
2026-02-20	25.0500	25.0500	25.0500	25.0500	-2.945%	1	331	+31.457%
2026-02-18	25.8400	25.8400	25.8000	25.8100	-3.261%	5	331	+27.586%
2026-02-17	28.6600	28.6600	26.6800	26.6800	+2.379%	31	335	+23.426%
2026-02-13	26.0600	26.0600	26.0600	26.0600	-2.214%	1	364	+26.362%
2026-02-12	23.5000	26.6500	23.5000	26.6500	+5.964%	10	364	+23.565%
2026-02-10	25.1500	25.1500	25.1500	25.1500	+0.399%	1	359	+30.934%
2026-02-09	25.0500	25.0500	25.0500	25.0500	-11.233%	15	358	+31.457%
2026-02-06	28.2200	28.2200	28.2200	28.2200	-7.475%	1	358	+16.690%
2026-02-05	30.5000	30.5000	30.5000	30.5000	+6.272%	1	357	+7.967%
2026-02-04	28.3000	28.7000	28.3000	28.7000	+12.505%	327	356	+14.739%
2026-02-02	25.5100	25.5100	25.5100	25.5100	0.000%	30	30	+29.087%