Dark

TSLA20270319P310
TSLA Mar 19 2027 310.00 Put (TSLA270319P00310000)
option OPRA

EOD

Jul 31, 2026

43.02-2.449%(-1.08)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	42.6600	44.2200	40.7300	43.0200	-2.449%	12	706	0.000%
2026-07-30	46.1500	46.1500	44.1000	44.1000	-9.371%	13	700	-2.449%
2026-07-29	43.6500	48.6600	43.5000	48.6600	+9.496%	15	698	-11.591%
2026-07-28	46.1500	46.1500	43.5000	44.4400	+1.531%	6	700	-3.195%
2026-07-27	40.9900	45.3500	40.9900	43.7700	+0.390%	103	699	-1.714%
2026-07-24	41.4500	45.2700	40.7000	43.6000	+16.734%	53	678	-1.330%
2026-07-23	31.7500	39.7900	31.7500	37.3500	+63.888%	13	634	+15.181%
2026-07-21	23.7200	23.7200	22.3000	22.7900	-7.546%	8	626	+88.767%
2026-07-20	24.1000	24.8500	24.1000	24.6500	+12.557%	7	624	+74.523%
2026-07-16	21.9000	21.9000	21.9000	21.9000	-0.680%	3	624	+96.438%
2026-07-13	21.9700	22.0500	21.9700	22.0500	+12.500%	2	621	+95.102%
2026-07-10	19.6000	19.6000	19.6000	19.6000	-2.000%	1	620	+119.490%
2026-07-09	21.8000	21.8000	20.0000	20.0000	-10.474%	8	621	+115.100%
2026-07-08	22.0000	22.4500	21.9500	22.3400	+10.979%	107	627	+92.569%
2026-07-07	19.1500	20.5000	19.0000	20.1300	+7.936%	4	544	+113.711%
2026-07-06	21.0000	21.0000	18.5900	18.6500	-19.473%	48	544	+130.670%
2026-07-02	19.0000	23.2500	19.0000	23.1600	+26.075%	50	501	+85.751%
2026-06-30	20.1500	20.1500	18.3700	18.3700	-9.059%	27	501	+134.186%
2026-06-29	23.2500	23.2500	20.2000	20.2000	-19.200%	5	505	+112.970%
2026-06-26	24.1000	25.0000	23.5500	25.0000	-4.398%	9	508	+72.080%
2026-06-25	26.3000	26.8000	26.0000	26.1500	+0.577%	13	508	+64.512%
2026-06-24	25.4000	26.0000	25.2000	26.0000	+0.658%	3	505	+65.462%
2026-06-23	24.5000	25.8300	24.5000	25.8300	+23.000%	19	504	+66.551%
2026-06-22	21.0000	21.0000	21.0000	21.0000	-3.670%	27	489	+104.857%
2026-06-18	25.3000	25.3000	21.8000	21.8000	-4.049%	4	493	+97.339%
2026-06-17	22.7200	22.7200	22.7200	22.7200	+1.023%	1	493	+89.349%
2026-06-16	22.4500	23.0000	22.4500	22.4900	-10.577%	3	493	+91.285%
2026-06-12	25.1500	25.1500	25.1500	25.1500	-5.629%	1	493	+71.054%
2026-06-11	28.9000	28.9000	26.6500	26.6500	-8.356%	40	493	+61.426%
2026-06-10	27.5000	29.0800	27.5000	29.0800	+0.276%	3	455	+47.937%
2026-06-09	25.2500	29.0000	25.2500	29.0000	+19.342%	105	454	+48.345%
2026-06-08	25.2000	25.2000	24.3000	24.3000	-12.116%	2	502	+77.037%
2026-06-05	26.0700	27.6500	26.0700	27.6500	+32.614%	2	503	+55.588%
2026-06-03	20.2500	20.8500	20.2500	20.8500	-2.113%	6	501	+106.331%
2026-06-02	21.3000	21.3000	21.3000	21.3000	-1.843%	67	505	+101.972%
2026-06-01	21.8500	21.8500	21.7000	21.7000	+9.873%	7	496	+98.249%
2026-05-29	19.7500	19.7500	19.7500	19.7500	+0.509%	1	503	+117.823%
2026-05-28	19.8500	19.8500	19.6500	19.6500	-2.239%	2	502	+118.931%
2026-05-27	20.3500	20.6600	20.1000	20.1000	-6.075%	3	503	+114.030%
2026-05-22	22.0800	22.0800	21.3000	21.4000	-6.223%	36	502	+101.028%
2026-05-21	22.9000	22.9000	22.8200	22.8200	-3.182%	12	500	+88.519%
2026-05-18	23.4200	23.5700	23.4200	23.5700	+6.990%	12	500	+82.520%
2026-05-15	22.0300	22.0300	22.0300	22.0300	+7.779%	1	512	+95.279%
2026-05-14	20.9900	20.9900	20.4400	20.4400	-1.966%	22	501	+110.470%
2026-05-13	20.9500	20.9500	20.8500	20.8500	-5.227%	109	506	+106.331%
2026-05-12	22.0000	22.0000	22.0000	22.0000	+4.912%	1	506	+95.545%
2026-05-11	22.4300	22.9000	20.9700	20.9700	-5.113%	62	506	+105.150%
2026-05-08	21.3600	22.1000	21.3600	22.1000	-8.489%	21	512	+94.661%
2026-05-07	23.1800	24.1500	23.1800	24.1500	-8.419%	14	497	+78.137%
2026-05-06	26.3700	26.3700	26.3700	26.3700	-2.188%	3	490	+63.140%
2026-05-04	26.9500	27.3500	26.6000	26.9600	+1.087%	125	487	+59.570%
2026-05-01	28.2500	28.4100	26.2700	26.6700	-3.857%	97	355	+61.305%
2026-04-30	29.9500	29.9500	27.7400	27.7400	-4.345%	10	355	+55.083%
2026-04-29	29.0000	29.0000	29.0000	29.0000	-2.126%	42	354	+48.345%
2026-04-28	29.6300	29.6300	29.6300	29.6300	-5.154%	1	312	+45.191%
2026-04-27	32.2000	32.4500	31.1800	31.2400	+2.426%	18	311	+37.708%
2026-04-24	30.2500	31.5500	29.5100	30.5000	-3.175%	57	311	+41.049%
2026-04-23	30.1500	31.5000	29.8500	31.5000	+7.325%	113	282	+36.571%
2026-04-22	29.3500	29.3500	29.3500	29.3500	-2.815%	6	210	+46.576%
2026-04-21	29.5000	30.3000	29.5000	30.2000	+3.248%	8	210	+42.450%
2026-04-20	28.7000	29.2500	28.7000	29.2500	+4.726%	9	210	+47.077%
2026-04-17	29.2800	29.2800	27.4000	27.9300	-9.903%	12	207	+54.028%
2026-04-16	30.8500	31.0000	30.8000	31.0000	+5.192%	32	209	+38.774%
2026-04-15	32.5300	32.6700	29.4700	29.4700	-14.949%	35	180	+45.979%
2026-04-14	36.3000	36.3000	34.4000	34.6500	-8.888%	37	179	+24.156%
2026-04-13	39.2900	39.2900	37.6500	38.0300	-4.806%	23	183	+13.121%
2026-04-10	40.7300	40.7300	39.9500	39.9500	-3.198%	8	185	+7.685%
2026-04-09	42.7200	44.1200	40.7500	41.2700	-5.431%	41	185	+4.240%
2026-04-08	37.7000	43.6400	37.7000	43.6400	+0.785%	32	183	-1.421%
2026-04-07	43.6000	45.2000	43.3000	43.3000	+10.403%	52	188	-0.647%
2026-04-06	37.8000	39.3800	37.6800	39.2200	-1.950%	13	147	+9.689%
2026-04-02	37.2000	40.0000	37.2000	40.0000	+19.225%	5	139	+7.550%
2026-04-01	34.7500	34.7500	33.1500	33.5500	-7.115%	8	139	+28.227%
2026-03-31	39.1000	39.1000	36.1000	36.1200	-10.372%	33	132	+19.103%
2026-03-30	39.5500	40.3000	39.2800	40.3000	0.000%	4	126	+6.749%
2026-03-27	39.4400	40.3000	38.4000	40.3000	+15.638%	8	125	+6.749%
2026-03-26	34.8500	34.8500	34.8500	34.8500	+6.575%	1	125	+23.443%
2026-03-25	31.4300	32.8500	31.4300	32.7000	-3.682%	10	124	+31.560%
2026-03-23	33.8500	34.6000	33.3600	33.9500	-12.725%	14	119	+26.716%
2026-03-20	34.9000	38.9000	34.9000	38.9000	+15.021%	17	120	+10.591%
2026-03-19	33.9000	34.3000	33.8200	33.8200	+10.704%	3	117	+27.203%
2026-03-18	30.5500	30.5500	30.5500	30.5500	-4.531%	3	116	+40.818%
2026-03-16	32.0000	32.0000	32.0000	32.0000	-4.563%	3	113	+34.438%
2026-03-13	33.5300	33.5300	33.5300	33.5300	+11.395%	3	116	+28.303%
2026-03-11	30.1000	30.1000	30.1000	30.1000	-7.270%	2	113	+42.924%
2026-03-10	32.4600	32.4600	32.4600	32.4600	-7.442%	1	114	+32.532%
2026-03-09	37.2000	37.2000	35.0700	35.0700	+5.000%	65	113	+22.669%
2026-03-06	33.1000	33.4000	32.5500	33.4000	+6.709%	8	68	+28.802%
2026-03-05	31.2500	31.3000	31.2500	31.3000	+2.791%	12	67	+37.444%
2026-03-04	30.4500	30.4500	30.4500	30.4500	-3.333%	9	67	+41.281%
2026-02-26	31.5000	31.5000	31.5000	31.5000	+5.000%	1	58	+36.571%
2026-02-25	29.9000	30.0000	29.9000	30.0000	-4.459%	9	50	+43.400%
2026-02-24	31.4000	31.4000	31.4000	31.4000	-7.375%	1	50	+37.006%
2026-02-23	33.4500	33.9000	33.4500	33.9000	+11.513%	2	51	+26.903%
2026-02-20	30.4000	30.4000	30.4000	30.4000	-6.462%	1	49	+41.513%
2026-02-19	32.5000	32.5000	32.5000	32.5000	-0.915%	6	48	+32.369%
2026-02-18	32.8000	32.8000	32.8000	32.8000	-0.030%	1	54	+31.159%
2026-02-17	33.0000	33.0000	32.8100	32.8100	-0.786%	9	54	+31.119%
2026-02-12	32.9500	33.0700	32.9500	33.0700	+6.334%	2	48	+30.088%
2026-02-10	31.2000	31.3000	31.1000	31.1000	+1.468%	18	48	+38.328%
2026-02-09	30.6500	30.6500	30.6500	30.6500	-16.165%	1	30	+40.359%
2026-02-05	36.5600	36.5600	36.5600	36.5600	+11.463%	2	31	+17.670%
2026-02-04	32.8000	32.8000	32.8000	32.8000	+5.128%	1	29	+31.159%
2026-02-03	31.8500	31.8500	31.2000	31.2000	-0.952%	27	28	+37.885%
2026-02-02	31.5000	31.5000	31.5000	31.5000	0.000%	1	1	+36.571%