Dark

TSLA20270319P300
TSLA Mar 19 2027 300.00 Put (TSLA270319P00300000)
option OPRA

EOD

Sep 21, 2026

13.75-11.859%(-1.85)244

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	14.2200	14.2200	13.3500	13.7500	-11.859%	244	9,823	0.000%
2026-09-18	14.9900	16.5000	14.9000	15.6000	+0.322%	615	9,756	-11.859%
2026-09-17	15.4200	16.2000	14.9000	15.5500	-11.648%	195	9,264	-11.576%
2026-09-16	17.2000	18.2000	16.4500	17.6000	-1.786%	1,613	9,111	-21.875%
2026-09-15	17.4000	18.0000	16.5500	17.9200	+6.667%	564	7,770	-23.270%
2026-09-14	17.0500	17.3500	16.3000	16.8000	+3.385%	677	7,245	-18.155%
2026-09-11	16.0000	16.6500	16.0000	16.2500	-4.692%	66	6,578	-15.385%
2026-09-10	16.4500	17.1000	16.2000	17.0500	+3.647%	247	6,573	-19.355%
2026-09-09	15.1500	16.5000	15.1500	16.4500	+1.231%	806	6,466	-16.413%
2026-09-08	17.5500	17.7000	15.8500	16.2500	-12.210%	552	6,300	-15.385%
2026-09-04	17.0500	18.8000	17.0500	18.5100	+22.583%	839	5,748	-25.716%
2026-09-03	16.7500	16.7500	14.5100	15.1000	-22.564%	352	5,748	-8.940%
2026-09-02	20.0000	20.0000	19.4000	19.5000	+4.558%	8	5,770	-29.487%
2026-09-01	18.4800	19.3500	18.1400	18.6500	+9.706%	121	5,764	-26.273%
2026-08-31	21.0500	21.0500	17.0000	17.0000	-19.546%	56	5,691	-19.118%
2026-08-28	19.7500	21.3500	19.7500	21.1300	+5.650%	73	5,694	-34.927%
2026-08-27	21.7500	21.7500	20.0000	20.0000	-9.297%	25	5,674	-31.250%
2026-08-26	23.3000	23.3000	21.9000	22.0500	+3.765%	118	5,677	-37.642%
2026-08-25	21.8500	21.8500	20.8400	21.2500	-4.279%	21	5,594	-35.294%
2026-08-24	21.3900	22.2000	20.0000	22.2000	+13.730%	94	5,590	-38.063%
2026-08-21	22.0000	22.0000	19.4800	19.5200	-18.667%	379	5,550	-29.559%
2026-08-20	23.5500	25.2000	23.5500	24.0000	+5.495%	431	5,698	-42.708%
2026-08-19	24.2500	25.4000	22.5300	22.7500	-10.609%	33	5,629	-39.560%
2026-08-18	26.5500	26.6000	24.5500	25.4500	+1.800%	30	5,626	-45.972%
2026-08-17	24.6500	25.0800	24.0500	25.0000	+2.669%	11	5,614	-45.000%
2026-08-14	23.4800	26.0200	22.7800	24.3500	-2.248%	107	5,610	-43.532%
2026-08-13	27.3000	27.3000	24.5500	24.9100	-11.573%	134	5,694	-44.801%
2026-08-12	27.3700	29.2000	27.3700	28.1700	+1.258%	31	5,675	-51.189%
2026-08-11	27.0000	27.8200	26.9100	27.8200	-3.066%	7	5,676	-50.575%
2026-08-10	28.8200	29.2000	28.7000	28.7000	-5.437%	7	5,673	-52.091%
2026-08-07	30.9500	31.9900	30.0500	30.3500	-8.996%	37	5,674	-54.695%
2026-08-06	33.3400	33.7000	33.3400	33.3500	+0.240%	25	5,679	-58.771%
2026-08-05	32.5000	33.2700	32.1000	33.2700	+4.623%	47	5,693	-58.671%
2026-08-04	32.7600	33.0000	31.8000	31.8000	-4.072%	37	5,664	-56.761%
2026-08-03	34.2500	35.3500	33.1500	33.1500	-11.411%	54	5,654	-58.522%
2026-07-31	35.9000	39.4000	35.9000	37.4200	-2.068%	322	5,670	-63.255%
2026-07-30	38.8100	39.9900	37.9200	38.2100	-6.002%	113	5,944	-64.015%
2026-07-29	38.4000	41.9500	38.3000	40.6500	+3.699%	489	5,883	-66.175%
2026-07-28	40.1500	41.5900	37.9000	39.2000	+1.031%	50	5,690	-64.923%
2026-07-27	37.2500	40.1500	37.2500	38.8000	+0.805%	434	5,670	-64.562%
2026-07-24	35.0000	40.0000	35.0000	38.4900	+10.922%	483	5,273	-64.276%
2026-07-23	27.8000	36.2000	27.5000	34.7000	+68.692%	2,166	4,852	-60.375%
2026-07-22	20.1000	20.5700	19.7000	20.5700	+2.850%	10	3,560	-33.155%
2026-07-21	20.4200	20.4200	19.4900	20.0000	-7.407%	26	3,558	-31.250%
2026-07-20	21.0000	21.6000	20.9500	21.6000	+7.570%	58	3,569	-36.343%
2026-07-17	20.5000	21.0900	20.0000	20.0800	+8.365%	8	3,544	-31.524%
2026-07-16	19.8000	19.8000	18.5100	18.5300	+0.162%	8	3,541	-25.796%
2026-07-15	17.9800	19.0100	17.9000	18.5000	+1.648%	98	3,542	-25.676%
2026-07-14	18.0000	18.2000	17.8000	18.2000	-5.060%	5	3,571	-24.451%
2026-07-13	18.3000	19.1700	18.3000	19.1700	+9.857%	13	3,574	-28.273%
2026-07-09	19.1800	19.1800	17.4500	17.4500	-10.605%	15	3,566	-21.203%
2026-07-08	19.0000	20.0000	18.8500	19.5200	+7.371%	25	3,574	-29.559%
2026-07-07	16.3400	18.1800	16.3400	18.1800	+13.483%	89	3,575	-24.367%
2026-07-06	18.9000	18.9000	16.0000	16.0200	-20.496%	143	3,555	-14.170%
2026-07-02	15.9000	20.1500	15.9000	20.1500	+32.566%	46	3,540	-31.762%
2026-07-01	16.0000	16.1000	14.9000	15.2000	-5.119%	56	3,540	-9.539%
2026-06-30	17.3000	17.3000	15.9100	16.0200	-8.037%	12	3,537	-14.170%
2026-06-29	20.8400	20.8400	17.4200	17.4200	-16.451%	612	3,537	-21.068%
2026-06-26	23.7000	23.7000	20.6100	20.8500	-9.229%	179	3,158	-34.053%
2026-06-25	24.1600	24.1600	22.9500	22.9700	-2.834%	120	3,017	-40.139%
2026-06-24	22.3500	23.7200	22.1000	23.6400	+2.783%	95	2,953	-41.836%
2026-06-23	21.2500	23.0000	21.2500	23.0000	+23.989%	27	3,002	-40.217%
2026-06-22	19.7700	19.7700	18.1900	18.5500	-9.380%	24	2,999	-25.876%
2026-06-18	21.7600	22.2400	20.4700	20.4700	-4.569%	22	3,005	-32.829%
2026-06-17	20.0500	21.4500	20.0500	21.4500	+8.608%	10	3,005	-35.897%
2026-06-16	20.7000	20.8200	19.5500	19.7500	-1.741%	30	3,005	-30.380%
2026-06-15	20.4500	20.4500	20.1000	20.1000	-10.944%	17	3,025	-31.592%
2026-06-12	24.2700	24.8500	22.5700	22.5700	-3.547%	120	3,025	-39.078%
2026-06-11	26.0000	26.0000	23.4000	23.4000	-10.857%	24	3,025	-41.239%
2026-06-10	24.0000	26.2500	24.0000	26.2500	+12.564%	308	3,022	-47.619%
2026-06-09	22.4000	26.2500	22.4000	23.3200	+10.784%	1,389	3,003	-41.038%
2026-06-08	22.3000	22.5000	21.0500	21.0500	-12.474%	16	1,776	-34.679%
2026-06-05	19.8600	24.4000	19.8600	24.0500	+26.180%	140	1,779	-42.827%
2026-06-04	18.7500	19.2000	18.6500	19.0600	+1.114%	28	1,679	-27.859%
2026-06-03	18.7700	18.8500	17.8500	18.8500	-1.567%	13	1,665	-27.056%
2026-06-02	19.9000	19.9000	19.1500	19.1500	-1.795%	7	1,665	-28.198%
2026-06-01	18.5000	19.5000	18.5000	19.5000	+12.069%	16	1,670	-29.487%
2026-05-29	17.5000	18.2500	17.2500	17.4000	+1.163%	150	1,667	-20.977%
2026-05-28	18.0000	18.1500	17.2000	17.2000	-3.479%	170	1,726	-20.058%
2026-05-27	17.2000	18.2500	17.2000	17.8200	-2.356%	20	1,726	-22.840%
2026-05-26	18.7500	18.7500	18.0000	18.2500	-2.667%	31	1,736	-24.658%
2026-05-22	19.4000	19.6900	18.5000	18.7500	-7.635%	93	1,744	-26.667%
2026-05-21	19.5000	20.6600	19.5000	20.3000	-2.404%	27	1,776	-32.266%
2026-05-20	21.8200	21.8200	20.8000	20.8000	-5.925%	53	1,776	-33.894%
2026-05-19	22.5000	23.8000	22.1100	22.1100	+4.292%	26	1,738	-37.811%
2026-05-18	20.2500	22.0000	20.2500	21.2000	+7.071%	58	1,738	-35.142%
2026-05-15	19.4400	19.8000	19.0000	19.8000	+8.791%	46	1,738	-30.556%
2026-05-14	18.6000	18.7000	18.1000	18.2000	-2.933%	92	1,708	-24.451%
2026-05-13	20.0000	20.0000	18.3000	18.7500	-6.203%	181	1,703	-26.667%
2026-05-12	18.6000	20.7000	18.6000	19.9900	+7.763%	80	1,703	-31.216%
2026-05-11	20.1000	20.5000	18.5500	18.5500	-6.313%	99	1,703	-25.876%
2026-05-08	19.6100	19.8000	18.9100	19.8000	-4.578%	56	1,665	-30.556%
2026-05-07	21.0000	21.3000	20.4000	20.7500	-6.532%	36	1,667	-33.735%
2026-05-06	24.5300	24.5300	22.1300	22.2000	-5.732%	31	1,657	-38.063%
2026-05-05	22.3300	24.0500	22.3300	23.5500	-1.875%	5	1,640	-41.614%
2026-05-04	23.4500	24.7200	23.4000	24.0000	+0.334%	42	1,638	-42.708%
2026-05-01	24.5000	24.6300	23.1000	23.9200	-2.646%	65	1,621	-42.517%
2026-04-30	26.3700	26.3700	24.5500	24.5700	-6.221%	158	1,621	-44.037%
2026-04-29	26.3400	26.9000	26.2000	26.2000	0.000%	137	1,601	-47.519%
2026-04-28	26.3500	26.8000	25.9500	26.2000	-2.783%	10	1,487	-47.519%
2026-04-27	28.5000	29.2600	26.9500	26.9500	-0.554%	116	1,485	-48.980%
2026-04-24	26.2600	27.5000	26.2600	27.1000	-3.214%	113	1,370	-49.262%
2026-04-23	28.5200	29.0700	26.6600	28.0000	+6.870%	137	1,291	-50.893%
2026-04-22	26.0000	26.3100	25.8000	26.2000	+0.153%	21	1,234	-47.519%
2026-04-21	25.9000	27.0000	25.7300	26.1600	+1.004%	9	1,230	-47.439%
2026-04-20	25.5500	26.3100	25.5500	25.9000	+4.858%	30	1,230	-46.911%
2026-04-17	25.7800	26.0500	24.0000	24.7000	-10.345%	20	1,216	-44.332%
2026-04-16	27.3800	28.2000	27.3800	27.5500	+1.962%	41	1,207	-50.091%
2026-04-15	30.7000	30.7000	26.4500	27.0200	-11.699%	80	1,192	-49.112%
2026-04-14	32.5500	32.7000	30.6000	30.6000	-9.601%	126	1,157	-55.065%
2026-04-13	35.2000	35.2000	33.5500	33.8500	-4.270%	62	1,184	-59.380%
2026-04-10	35.9900	36.8500	35.3600	35.3600	-4.561%	11	1,210	-61.114%
2026-04-09	40.0600	40.0600	36.4500	37.0500	-4.264%	121	1,205	-62.888%
2026-04-08	33.0000	39.1500	33.0000	38.7000	+1.044%	326	1,129	-64.470%
2026-04-07	38.2000	41.2600	38.2000	38.3000	+3.374%	196	885	-64.099%
2026-04-06	34.3000	38.3000	34.3000	37.0500	+3.060%	37	827	-62.888%
2026-04-02	33.9000	36.1000	33.3000	35.9500	+16.835%	347	648	-61.752%
2026-04-01	30.6500	31.2000	29.8200	30.7700	-3.056%	105	648	-55.314%
2026-03-31	34.3500	34.8000	31.7400	31.7400	-15.898%	141	576	-56.679%
2026-03-30	35.6700	37.7400	34.6500	37.7400	+4.804%	39	481	-63.567%
2026-03-27	35.0000	36.5400	34.6500	36.0100	+7.621%	63	463	-61.816%
2026-03-26	30.5500	33.4600	30.5500	33.4600	+11.533%	19	465	-58.906%
2026-03-25	28.0000	30.0000	28.0000	30.0000	+1.971%	25	451	-54.167%
2026-03-24	30.7500	30.7500	29.4200	29.4200	-3.287%	21	440	-53.263%
2026-03-23	30.9200	31.3000	29.6000	30.4200	-11.001%	54	429	-54.799%
2026-03-20	33.1700	35.0900	31.5500	34.1800	+13.104%	45	393	-59.772%
2026-03-19	30.0000	30.9500	30.0000	30.2200	+6.408%	15	380	-54.500%
2026-03-18	27.1200	28.4000	26.6800	28.4000	+3.839%	71	376	-51.585%
2026-03-17	28.1900	28.1900	27.3500	27.3500	-6.336%	25	310	-49.726%
2026-03-16	29.0900	29.2000	28.1000	29.2000	-5.654%	18	299	-52.911%
2026-03-13	30.6000	30.9500	30.6000	30.9500	+2.653%	2	308	-55.574%
2026-03-12	28.3500	30.1500	28.3500	30.1500	+9.239%	37	308	-54.395%
2026-03-11	26.8000	27.9000	26.8000	27.6000	-5.350%	29	283	-50.181%
2026-03-10	28.8000	29.1600	28.2900	29.1600	-7.809%	26	270	-52.846%
2026-03-09	31.8500	33.0000	31.3500	31.6300	+3.366%	21	270	-56.529%
2026-03-06	30.3900	30.6000	29.3000	30.6000	+5.155%	30	256	-55.065%
2026-03-05	27.5000	29.1000	27.5000	29.1000	+4.940%	11	227	-52.749%
2026-03-04	29.3500	29.3500	27.3000	27.7300	-8.933%	46	216	-50.415%
2026-03-03	30.6000	32.8500	30.4500	30.4500	+7.332%	58	214	-54.844%
2026-03-02	31.2000	31.5000	28.3700	28.3700	-3.471%	8	189	-51.533%
2026-02-27	28.9500	29.5000	28.9500	29.3900	+3.123%	13	186	-53.215%
2026-02-26	28.7500	28.7500	28.5000	28.5000	+4.396%	3	181	-51.754%
2026-02-25	27.3000	27.3000	27.3000	27.3000	-2.500%	10	168	-49.634%
2026-02-24	28.2500	28.8800	28.0000	28.0000	-9.179%	13	168	-50.893%
2026-02-23	30.0000	30.9800	29.9500	30.8300	+11.259%	53	167	-55.401%
2026-02-20	28.8600	28.8600	27.6000	27.7100	-4.448%	15	136	-50.379%
2026-02-19	30.0000	30.0000	29.0000	29.0000	-0.821%	8	129	-52.586%
2026-02-18	28.4000	29.2400	28.0000	29.2400	-1.216%	22	129	-52.975%
2026-02-17	30.0000	31.7400	29.6000	29.6000	+4.965%	32	118	-53.547%
2026-02-13	29.5000	29.5000	28.2000	28.2000	-6.000%	15	108	-51.241%
2026-02-12	26.4000	30.0000	26.4000	30.0000	+5.634%	13	108	-54.167%
2026-02-11	26.2200	28.4000	26.2200	28.4000	+2.342%	6	98	-51.585%
2026-02-10	27.6500	27.7500	27.6500	27.7500	+0.362%	5	94	-50.450%
2026-02-09	30.0000	30.0000	27.6500	27.6500	-7.059%	11	89	-50.271%
2026-02-06	31.6500	31.6600	29.5000	29.7500	-11.194%	18	85	-53.782%
2026-02-05	35.0000	36.0000	33.5000	33.5000	+5.313%	6	79	-58.955%
2026-02-04	29.5000	32.8800	29.5000	31.8100	+7.612%	7	75	-56.775%
2026-02-03	28.7500	29.5600	27.8500	29.5600	+3.719%	4	69	-53.484%
2026-02-02	29.3000	29.3000	27.9500	28.5000	+1.786%	34	66	-51.754%
2026-01-30	28.5700	28.5700	27.4500	28.0000	0.000%	38	35	-50.893%