Dark

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

EOD

Sep 21, 2026

11.30-15.356%(-2.05)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	11.6000	11.6300	11.2400	11.3000	-15.356%	34	3,463	0.000%
2026-09-18	12.9500	13.7000	12.9500	13.3500	+1.908%	190	3,452	-15.356%
2026-09-17	12.6000	13.2000	12.4500	13.1000	-10.580%	162	3,445	-13.740%
2026-09-16	14.4000	14.9000	13.8500	14.6500	-3.618%	192	3,396	-22.867%
2026-09-15	14.0000	15.2000	13.9000	15.2000	+6.294%	38	3,354	-25.658%
2026-09-14	14.5500	14.5500	14.0500	14.3000	+2.878%	503	3,170	-20.979%
2026-09-11	13.7500	13.9000	13.5500	13.9000	-2.797%	200	2,942	-18.705%
2026-09-10	13.6000	14.3000	13.6000	14.3000	+3.623%	4	2,881	-20.979%
2026-09-09	12.7500	13.8000	12.7500	13.8000	+2.985%	17	2,878	-18.116%
2026-09-08	15.0000	15.0000	13.4000	13.4000	-14.377%	103	2,868	-15.672%
2026-09-04	14.7500	15.6500	14.5100	15.6500	+24.701%	43	2,834	-27.796%
2026-09-03	13.5000	13.8800	12.2800	12.5500	-23.476%	83	2,834	-9.960%
2026-09-02	16.9000	17.0000	16.3400	16.4000	+2.821%	128	2,824	-31.098%
2026-09-01	16.3000	16.6000	15.3600	15.9500	+10.000%	102	2,757	-29.154%
2026-08-31	17.0500	17.0500	14.5000	14.5000	-18.079%	14	2,689	-22.069%
2026-08-28	16.5700	18.0000	16.5700	17.7000	+5.420%	67	2,695	-36.158%
2026-08-27	17.0000	17.0000	16.7900	16.7900	-11.164%	7	2,639	-32.698%
2026-08-26	19.1400	19.2500	18.9000	18.9000	+5.882%	7	2,645	-40.212%
2026-08-25	18.5000	18.5000	17.8500	17.8500	-0.612%	3	2,645	-36.695%
2026-08-24	18.1900	18.1900	17.1500	17.9600	+7.160%	29	2,644	-37.082%
2026-08-21	19.6000	19.6000	16.7500	16.7600	-20.757%	135	2,631	-32.578%
2026-08-20	20.0500	21.5000	20.0500	21.1500	+9.870%	121	2,669	-46.572%
2026-08-19	19.5000	19.5500	19.2500	19.2500	-8.333%	136	2,599	-41.299%
2026-08-17	21.4500	21.5000	21.0000	21.0000	+0.239%	27	2,476	-46.190%
2026-08-14	20.3000	21.4000	19.4300	20.9500	-2.103%	14	2,472	-46.062%
2026-08-13	22.5500	22.5500	21.4000	21.4000	-11.570%	8	2,473	-47.196%
2026-08-12	23.8500	25.0000	23.8500	24.2000	+2.456%	29	2,473	-53.306%
2026-08-11	23.0000	23.6200	23.0000	23.6200	-4.178%	12	2,470	-52.159%
2026-08-10	25.1500	25.1500	24.6500	24.6500	-5.736%	30	2,470	-54.158%
2026-08-07	26.2000	26.2300	25.6900	26.1500	-9.672%	16	2,490	-56.788%
2026-08-06	30.0000	30.0000	28.9500	28.9500	+1.937%	104	2,486	-60.967%
2026-08-05	28.2500	28.6700	28.2500	28.4000	+2.527%	76	2,522	-60.211%
2026-08-04	28.1600	28.1600	27.7000	27.7000	-5.622%	4	2,486	-59.206%
2026-08-03	31.0100	31.0100	29.2000	29.3500	-10.872%	26	2,483	-61.499%
2026-07-31	34.8500	34.8500	32.9300	32.9300	-2.718%	133	2,495	-65.685%
2026-07-30	35.8800	35.8800	33.8500	33.8500	-8.785%	61	2,496	-66.617%
2026-07-29	33.6000	37.1100	33.5500	37.1100	+7.007%	87	2,461	-69.550%
2026-07-28	35.2500	36.4700	34.3500	34.6800	+0.087%	28	2,407	-67.416%
2026-07-27	34.2800	34.9000	34.0000	34.6500	+1.464%	385	2,393	-67.388%
2026-07-24	29.6000	35.0000	29.4800	34.1500	+14.176%	72	2,016	-66.911%
2026-07-23	25.3300	30.6500	24.8000	29.9100	+67.563%	358	2,006	-62.220%
2026-07-22	17.1000	17.8500	17.0000	17.8500	+4.386%	12	1,817	-36.695%
2026-07-21	16.7500	17.1000	16.7500	17.1000	-5.368%	2	1,813	-33.918%
2026-07-20	18.0500	18.0700	18.0500	18.0700	+13.648%	7	1,813	-37.465%
2026-07-16	16.9000	16.9000	15.9000	15.9000	-1.242%	21	1,808	-28.931%
2026-07-15	14.7000	16.4000	14.7000	16.1000	+1.899%	32	1,809	-29.814%
2026-07-14	15.7000	16.0000	15.5000	15.8000	-5.896%	247	1,808	-28.481%
2026-07-13	15.6500	16.7900	15.6500	16.7900	+15.079%	35	1,759	-32.698%
2026-07-10	15.0000	15.0000	14.5900	14.5900	-10.819%	9	1,758	-22.550%
2026-07-09	16.3500	16.3600	16.3500	16.3600	-2.966%	20	1,759	-30.929%
2026-07-08	16.5500	16.8600	16.5500	16.8600	+6.038%	6	1,739	-32.977%
2026-07-07	15.3200	15.9000	15.3000	15.9000	+11.579%	6	1,736	-28.931%
2026-07-06	15.5000	15.5000	14.2500	14.2500	+9.195%	23	1,736	-20.702%
2026-07-01	14.0500	14.0500	13.0500	13.0500	-7.249%	12	1,737	-13.410%
2026-06-30	14.9700	14.9700	14.0700	14.0700	-7.434%	5	1,738	-19.687%
2026-06-29	17.9000	17.9000	15.2000	15.2000	-21.039%	145	1,743	-25.658%
2026-06-26	19.3000	19.3000	18.3500	19.2500	-5.498%	42	1,681	-41.299%
2026-06-25	20.5500	20.5500	20.3700	20.3700	-1.451%	5	1,681	-44.526%
2026-06-24	20.0000	20.7500	20.0000	20.6700	+5.191%	50	1,681	-45.331%
2026-06-23	18.8500	19.8000	18.7000	19.6500	+21.672%	29	1,644	-42.494%
2026-06-22	16.1000	16.1900	16.1000	16.1500	-6.755%	13	1,625	-30.031%
2026-06-18	19.3000	19.7000	17.3200	17.3200	-7.872%	22	1,592	-34.758%
2026-06-17	18.8000	18.8000	18.8000	18.8000	+5.028%	20	1,592	-39.894%
2026-06-16	17.9000	17.9000	17.9000	17.9000	+1.416%	5	1,592	-36.872%
2026-06-15	18.5700	18.5700	17.6500	17.6500	-12.407%	3	1,586	-35.977%
2026-06-12	20.1500	20.1500	20.1500	20.1500	-3.819%	15	1,586	-43.921%
2026-06-11	21.4000	21.4000	20.9500	20.9500	-8.114%	26	1,586	-46.062%
2026-06-10	20.9000	22.8000	20.8500	22.8000	+5.800%	40	1,610	-50.439%
2026-06-09	21.6100	23.0500	21.5500	21.5500	+10.118%	176	1,603	-47.564%
2026-06-08	19.8000	19.8000	19.5700	19.5700	-6.587%	13	1,505	-42.259%
2026-06-05	19.5500	20.9500	19.5500	20.9500	+25.075%	4	1,512	-46.062%
2026-06-04	16.7500	16.7500	16.7500	16.7500	+4.688%	2	1,512	-32.537%
2026-06-01	16.0000	16.0000	16.0000	16.0000	-0.806%	1	1,512	-29.375%
2026-05-29	16.1300	16.1300	16.1300	16.1300	+0.876%	150	1,511	-29.944%
2026-05-27	16.1400	16.1400	15.9900	15.9900	-4.194%	2	1,386	-29.331%
2026-05-22	16.6500	16.8500	16.6500	16.6900	-4.846%	15	1,387	-32.295%
2026-05-21	17.5400	17.5400	17.5400	17.5400	-4.932%	1	1,394	-35.576%
2026-05-20	18.9000	18.9000	18.4500	18.4500	-10.000%	58	1,394	-38.753%
2026-05-19	19.9000	20.5500	19.9000	20.5000	+12.267%	35	1,396	-44.878%
2026-05-18	18.2600	18.2600	18.2600	18.2600	+7.602%	1	1,396	-38.116%
2026-05-15	17.0900	17.2700	16.9700	16.9700	+2.848%	7	1,396	-33.412%
2026-05-13	16.5000	16.5000	16.5000	16.5000	-4.348%	2	1,371	-31.515%
2026-05-12	16.7700	17.2500	16.7700	17.2500	+4.104%	7	1,371	-34.493%
2026-05-11	17.8000	18.2500	16.5700	16.5700	-4.053%	11	1,371	-31.804%
2026-05-08	16.8900	17.2700	16.5100	17.2700	-9.534%	14	1,380	-34.569%
2026-05-07	18.5000	19.0900	18.5000	19.0900	-1.395%	15	1,372	-40.807%
2026-05-06	19.6700	19.7000	19.3600	19.3600	-7.324%	16	1,384	-41.632%
2026-05-05	19.9400	20.8900	19.9400	20.8900	-0.995%	2	1,373	-45.907%
2026-05-04	20.8500	21.4000	20.8500	21.1000	+3.027%	11	1,373	-46.445%
2026-05-01	21.3100	21.3100	20.4800	20.4800	-20.187%	15	1,368	-44.824%
2026-04-27	25.1600	25.6600	25.1600	25.6600	+7.095%	21	1,368	-55.963%
2026-04-24	24.2000	24.4000	23.9600	23.9600	-6.039%	4	1,368	-52.838%
2026-04-23	24.0400	25.5000	24.0400	25.5000	+11.842%	4	1,368	-55.686%
2026-04-22	22.8000	22.8000	22.8000	22.8000	-1.085%	1	1,364	-50.439%
2026-04-20	22.8000	23.0500	22.8000	23.0500	+3.735%	6	1,363	-50.976%
2026-04-17	22.7100	22.7100	21.7000	22.2200	-9.306%	9	1,363	-49.145%
2026-04-16	24.5000	24.5000	24.5000	24.5000	+1.282%	1	1,362	-53.878%
2026-04-15	26.6000	26.6000	24.1900	24.1900	-11.554%	11	1,361	-53.286%
2026-04-14	28.5000	28.5000	27.1000	27.3500	-8.681%	12	1,360	-58.684%
2026-04-13	31.3200	31.3200	29.9000	29.9500	-7.276%	17	1,361	-62.270%
2026-04-10	32.7000	32.9000	32.1500	32.3000	-2.269%	15	1,357	-65.015%
2026-04-09	35.6500	35.8000	32.6200	33.0500	-2.306%	122	1,358	-65.809%
2026-04-08	29.6300	34.2000	28.9000	33.8300	-6.106%	43	1,268	-66.598%
2026-04-07	34.5600	37.2000	34.5400	36.0300	+8.101%	63	1,290	-68.637%
2026-04-06	30.5300	34.5000	30.2500	33.3300	+3.189%	84	1,280	-66.097%
2026-04-02	30.0700	32.3000	30.0700	32.3000	+20.522%	19	1,257	-65.015%
2026-04-01	27.7200	27.7200	26.8000	26.8000	-6.783%	4	1,257	-57.836%
2026-03-31	30.9900	31.0200	28.7500	28.7500	-8.961%	193	1,257	-60.696%
2026-03-30	31.0500	31.6000	31.0500	31.5800	-2.078%	129	1,302	-64.218%
2026-03-27	32.3400	32.5000	32.2500	32.2500	+8.331%	211	1,416	-64.961%
2026-03-26	27.9100	29.7700	27.9100	29.7700	+12.128%	129	1,210	-62.042%
2026-03-24	26.7000	26.7000	26.5300	26.5500	-2.818%	13	1,109	-57.439%
2026-03-23	27.1400	27.3400	27.1400	27.3200	-10.279%	25	1,121	-58.638%
2026-03-20	27.9700	30.7100	27.9700	30.4500	+11.335%	3	1,103	-62.890%
2026-03-19	27.3500	27.3500	27.3500	27.3500	+14.819%	2	1,102	-58.684%
2026-03-18	23.8200	23.8200	23.8200	23.8200	-9.602%	1	1,101	-52.561%
2026-03-16	26.3500	26.3500	26.3500	26.3500	-5.556%	6	1,101	-57.116%
2026-03-13	26.5000	27.9500	26.5000	27.9000	+3.142%	983	1,095	-59.498%
2026-03-12	25.5000	27.0500	25.5000	27.0500	-4.821%	26	369	-58.226%
2026-03-09	29.9700	29.9700	28.2000	28.4200	+5.651%	8	345	-60.239%
2026-03-06	26.7000	27.0000	26.5000	26.9000	+6.324%	5	339	-57.993%
2026-03-05	25.3000	25.3000	25.3000	25.3000	+2.637%	6	336	-55.336%
2026-03-04	25.0000	25.0000	24.6500	24.6500	-4.457%	7	342	-54.158%
2026-03-02	27.2000	27.2000	25.6000	25.8000	-0.578%	8	335	-56.202%
2026-02-27	25.9500	25.9500	25.9500	25.9500	+3.593%	10	331	-56.455%
2026-02-20	25.0500	25.0500	25.0500	25.0500	-2.945%	1	331	-54.890%
2026-02-18	25.8400	25.8400	25.8000	25.8100	-3.261%	5	331	-56.219%
2026-02-17	28.6600	28.6600	26.6800	26.6800	+2.379%	31	335	-57.646%
2026-02-13	26.0600	26.0600	26.0600	26.0600	-2.214%	1	364	-56.639%
2026-02-12	23.5000	26.6500	23.5000	26.6500	+5.964%	10	364	-57.598%
2026-02-10	25.1500	25.1500	25.1500	25.1500	+0.399%	1	359	-55.070%
2026-02-09	25.0500	25.0500	25.0500	25.0500	-11.233%	15	358	-54.890%
2026-02-06	28.2200	28.2200	28.2200	28.2200	-7.475%	1	358	-59.957%
2026-02-05	30.5000	30.5000	30.5000	30.5000	+6.272%	1	357	-62.951%
2026-02-04	28.3000	28.7000	28.3000	28.7000	+12.505%	327	356	-60.627%
2026-02-02	25.5100	25.5100	25.5100	25.5100	0.000%	30	30	-55.704%