Dark

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

EOD

Sep 21, 2026

16.40-12.766%(-2.40)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	17.0000	17.0000	16.0000	16.4000	-12.766%	32	1,260	0.000%
2026-09-18	17.8000	19.5500	17.8000	18.8000	+0.804%	39	1,259	-12.766%
2026-09-17	18.8000	19.1000	17.8500	18.6500	-11.190%	22	1,244	-12.064%
2026-09-16	20.3000	21.0000	19.4000	21.0000	-0.709%	39	1,228	-21.905%
2026-09-15	20.2500	21.1500	19.9500	21.1500	+4.444%	69	1,196	-22.459%
2026-09-14	20.2500	20.8700	19.2200	20.2500	+4.113%	21	1,146	-19.012%
2026-09-11	18.9200	19.5000	18.9200	19.4500	-2.750%	26	1,128	-15.681%
2026-09-10	21.0500	21.0500	19.3500	20.0000	+2.828%	211	1,115	-18.000%
2026-09-09	18.5200	19.4500	18.5200	19.4500	-0.512%	39	979	-15.681%
2026-09-08	20.4000	21.0000	19.1000	19.5500	-12.135%	32	975	-16.113%
2026-09-04	20.8600	22.3000	20.5000	22.2500	+28.464%	29	970	-26.292%
2026-09-03	18.3500	18.3500	17.3000	17.3200	-25.280%	37	970	-5.312%
2026-09-02	23.4000	23.4000	22.8800	23.1800	+2.566%	10	958	-29.249%
2026-09-01	21.6500	22.6000	21.6500	22.6000	+10.622%	7	952	-27.434%
2026-08-31	22.2000	22.2000	20.4300	20.4300	-17.120%	26	956	-19.726%
2026-08-28	23.3500	25.0500	23.3500	24.6500	+3.789%	9	966	-33.469%
2026-08-27	25.3900	25.3900	23.6500	23.7500	-9.351%	25	969	-30.947%
2026-08-26	26.4500	26.5000	26.2000	26.2000	+3.150%	3	967	-37.405%
2026-08-25	25.1000	25.4000	25.1000	25.4000	-0.781%	6	965	-35.433%
2026-08-24	23.9000	25.6000	23.9000	25.6000	+12.478%	108	965	-35.938%
2026-08-21	24.8000	25.4000	22.7600	22.7600	-19.859%	178	904	-27.944%
2026-08-17	28.7000	28.8500	28.4000	28.4000	-1.217%	12	795	-42.254%
2026-08-14	28.7500	28.7500	28.7500	28.7500	-0.381%	1	791	-42.957%
2026-08-13	30.8000	30.8000	28.8600	28.8600	-12.066%	11	791	-43.174%
2026-08-12	33.4000	33.5500	32.7900	32.8200	+4.190%	258	792	-50.030%
2026-08-11	31.5000	31.5000	31.5000	31.5000	-5.120%	2	722	-47.937%
2026-08-10	33.7000	33.7000	33.2000	33.2000	-4.046%	7	722	-50.602%
2026-08-07	35.7500	35.7500	33.6200	34.6000	-10.246%	10	722	-52.601%
2026-08-06	38.5500	38.5500	38.5500	38.5500	+3.908%	1	719	-57.458%
2026-08-04	37.1000	37.1000	37.1000	37.1000	-6.596%	1	719	-55.795%
2026-08-03	42.2200	42.8500	39.7200	39.7200	-7.671%	14	718	-58.711%
2026-07-31	42.6600	44.2200	40.7300	43.0200	-2.449%	12	706	-61.878%
2026-07-30	46.1500	46.1500	44.1000	44.1000	-9.371%	13	700	-62.812%
2026-07-29	43.6500	48.6600	43.5000	48.6600	+9.496%	15	698	-66.297%
2026-07-28	46.1500	46.1500	43.5000	44.4400	+1.531%	6	700	-63.096%
2026-07-27	40.9900	45.3500	40.9900	43.7700	+0.390%	103	699	-62.531%
2026-07-24	41.4500	45.2700	40.7000	43.6000	+16.734%	53	678	-62.385%
2026-07-23	31.7500	39.7900	31.7500	37.3500	+63.888%	13	634	-56.091%
2026-07-21	23.7200	23.7200	22.3000	22.7900	-7.546%	8	626	-28.039%
2026-07-20	24.1000	24.8500	24.1000	24.6500	+12.557%	7	624	-33.469%
2026-07-16	21.9000	21.9000	21.9000	21.9000	-0.680%	3	624	-25.114%
2026-07-13	21.9700	22.0500	21.9700	22.0500	+12.500%	2	621	-25.624%
2026-07-10	19.6000	19.6000	19.6000	19.6000	-2.000%	1	620	-16.327%
2026-07-09	21.8000	21.8000	20.0000	20.0000	-10.474%	8	621	-18.000%
2026-07-08	22.0000	22.4500	21.9500	22.3400	+10.979%	107	627	-26.589%
2026-07-07	19.1500	20.5000	19.0000	20.1300	+7.936%	4	544	-18.530%
2026-07-06	21.0000	21.0000	18.5900	18.6500	-19.473%	48	544	-12.064%
2026-07-02	19.0000	23.2500	19.0000	23.1600	+26.075%	50	501	-29.188%
2026-06-30	20.1500	20.1500	18.3700	18.3700	-9.059%	27	501	-10.724%
2026-06-29	23.2500	23.2500	20.2000	20.2000	-19.200%	5	505	-18.812%
2026-06-26	24.1000	25.0000	23.5500	25.0000	-4.398%	9	508	-34.400%
2026-06-25	26.3000	26.8000	26.0000	26.1500	+0.577%	13	508	-37.285%
2026-06-24	25.4000	26.0000	25.2000	26.0000	+0.658%	3	505	-36.923%
2026-06-23	24.5000	25.8300	24.5000	25.8300	+23.000%	19	504	-36.508%
2026-06-22	21.0000	21.0000	21.0000	21.0000	-3.670%	27	489	-21.905%
2026-06-18	25.3000	25.3000	21.8000	21.8000	-4.049%	4	493	-24.771%
2026-06-17	22.7200	22.7200	22.7200	22.7200	+1.023%	1	493	-27.817%
2026-06-16	22.4500	23.0000	22.4500	22.4900	-10.577%	3	493	-27.079%
2026-06-12	25.1500	25.1500	25.1500	25.1500	-5.629%	1	493	-34.791%
2026-06-11	28.9000	28.9000	26.6500	26.6500	-8.356%	40	493	-38.462%
2026-06-10	27.5000	29.0800	27.5000	29.0800	+0.276%	3	455	-43.604%
2026-06-09	25.2500	29.0000	25.2500	29.0000	+19.342%	105	454	-43.448%
2026-06-08	25.2000	25.2000	24.3000	24.3000	-12.116%	2	502	-32.510%
2026-06-05	26.0700	27.6500	26.0700	27.6500	+32.614%	2	503	-40.687%
2026-06-03	20.2500	20.8500	20.2500	20.8500	-2.113%	6	501	-21.343%
2026-06-02	21.3000	21.3000	21.3000	21.3000	-1.843%	67	505	-23.005%
2026-06-01	21.8500	21.8500	21.7000	21.7000	+9.873%	7	496	-24.424%
2026-05-29	19.7500	19.7500	19.7500	19.7500	+0.509%	1	503	-16.962%
2026-05-28	19.8500	19.8500	19.6500	19.6500	-2.239%	2	502	-16.539%
2026-05-27	20.3500	20.6600	20.1000	20.1000	-6.075%	3	503	-18.408%
2026-05-22	22.0800	22.0800	21.3000	21.4000	-6.223%	36	502	-23.364%
2026-05-21	22.9000	22.9000	22.8200	22.8200	-3.182%	12	500	-28.133%
2026-05-18	23.4200	23.5700	23.4200	23.5700	+6.990%	12	500	-30.420%
2026-05-15	22.0300	22.0300	22.0300	22.0300	+7.779%	1	512	-25.556%
2026-05-14	20.9900	20.9900	20.4400	20.4400	-1.966%	22	501	-19.765%
2026-05-13	20.9500	20.9500	20.8500	20.8500	-5.227%	109	506	-21.343%
2026-05-12	22.0000	22.0000	22.0000	22.0000	+4.912%	1	506	-25.455%
2026-05-11	22.4300	22.9000	20.9700	20.9700	-5.113%	62	506	-21.793%
2026-05-08	21.3600	22.1000	21.3600	22.1000	-8.489%	21	512	-25.792%
2026-05-07	23.1800	24.1500	23.1800	24.1500	-8.419%	14	497	-32.091%
2026-05-06	26.3700	26.3700	26.3700	26.3700	-2.188%	3	490	-37.808%
2026-05-04	26.9500	27.3500	26.6000	26.9600	+1.087%	125	487	-39.169%
2026-05-01	28.2500	28.4100	26.2700	26.6700	-3.857%	97	355	-38.508%
2026-04-30	29.9500	29.9500	27.7400	27.7400	-4.345%	10	355	-40.880%
2026-04-29	29.0000	29.0000	29.0000	29.0000	-2.126%	42	354	-43.448%
2026-04-28	29.6300	29.6300	29.6300	29.6300	-5.154%	1	312	-44.651%
2026-04-27	32.2000	32.4500	31.1800	31.2400	+2.426%	18	311	-47.503%
2026-04-24	30.2500	31.5500	29.5100	30.5000	-3.175%	57	311	-46.230%
2026-04-23	30.1500	31.5000	29.8500	31.5000	+7.325%	113	282	-47.937%
2026-04-22	29.3500	29.3500	29.3500	29.3500	-2.815%	6	210	-44.123%
2026-04-21	29.5000	30.3000	29.5000	30.2000	+3.248%	8	210	-45.695%
2026-04-20	28.7000	29.2500	28.7000	29.2500	+4.726%	9	210	-43.932%
2026-04-17	29.2800	29.2800	27.4000	27.9300	-9.903%	12	207	-41.282%
2026-04-16	30.8500	31.0000	30.8000	31.0000	+5.192%	32	209	-47.097%
2026-04-15	32.5300	32.6700	29.4700	29.4700	-14.949%	35	180	-44.350%
2026-04-14	36.3000	36.3000	34.4000	34.6500	-8.888%	37	179	-52.670%
2026-04-13	39.2900	39.2900	37.6500	38.0300	-4.806%	23	183	-56.876%
2026-04-10	40.7300	40.7300	39.9500	39.9500	-3.198%	8	185	-58.949%
2026-04-09	42.7200	44.1200	40.7500	41.2700	-5.431%	41	185	-60.262%
2026-04-08	37.7000	43.6400	37.7000	43.6400	+0.785%	32	183	-62.420%
2026-04-07	43.6000	45.2000	43.3000	43.3000	+10.403%	52	188	-62.125%
2026-04-06	37.8000	39.3800	37.6800	39.2200	-1.950%	13	147	-58.185%
2026-04-02	37.2000	40.0000	37.2000	40.0000	+19.225%	5	139	-59.000%
2026-04-01	34.7500	34.7500	33.1500	33.5500	-7.115%	8	139	-51.118%
2026-03-31	39.1000	39.1000	36.1000	36.1200	-10.372%	33	132	-54.596%
2026-03-30	39.5500	40.3000	39.2800	40.3000	0.000%	4	126	-59.305%
2026-03-27	39.4400	40.3000	38.4000	40.3000	+15.638%	8	125	-59.305%
2026-03-26	34.8500	34.8500	34.8500	34.8500	+6.575%	1	125	-52.941%
2026-03-25	31.4300	32.8500	31.4300	32.7000	-3.682%	10	124	-49.847%
2026-03-23	33.8500	34.6000	33.3600	33.9500	-12.725%	14	119	-51.694%
2026-03-20	34.9000	38.9000	34.9000	38.9000	+15.021%	17	120	-57.841%
2026-03-19	33.9000	34.3000	33.8200	33.8200	+10.704%	3	117	-51.508%
2026-03-18	30.5500	30.5500	30.5500	30.5500	-4.531%	3	116	-46.318%
2026-03-16	32.0000	32.0000	32.0000	32.0000	-4.563%	3	113	-48.750%
2026-03-13	33.5300	33.5300	33.5300	33.5300	+11.395%	3	116	-51.089%
2026-03-11	30.1000	30.1000	30.1000	30.1000	-7.270%	2	113	-45.515%
2026-03-10	32.4600	32.4600	32.4600	32.4600	-7.442%	1	114	-49.476%
2026-03-09	37.2000	37.2000	35.0700	35.0700	+5.000%	65	113	-53.236%
2026-03-06	33.1000	33.4000	32.5500	33.4000	+6.709%	8	68	-50.898%
2026-03-05	31.2500	31.3000	31.2500	31.3000	+2.791%	12	67	-47.604%
2026-03-04	30.4500	30.4500	30.4500	30.4500	-3.333%	9	67	-46.141%
2026-02-26	31.5000	31.5000	31.5000	31.5000	+5.000%	1	58	-47.937%
2026-02-25	29.9000	30.0000	29.9000	30.0000	-4.459%	9	50	-45.333%
2026-02-24	31.4000	31.4000	31.4000	31.4000	-7.375%	1	50	-47.771%
2026-02-23	33.4500	33.9000	33.4500	33.9000	+11.513%	2	51	-51.622%
2026-02-20	30.4000	30.4000	30.4000	30.4000	-6.462%	1	49	-46.053%
2026-02-19	32.5000	32.5000	32.5000	32.5000	-0.915%	6	48	-49.538%
2026-02-18	32.8000	32.8000	32.8000	32.8000	-0.030%	1	54	-50.000%
2026-02-17	33.0000	33.0000	32.8100	32.8100	-0.786%	9	54	-50.015%
2026-02-12	32.9500	33.0700	32.9500	33.0700	+6.334%	2	48	-50.408%
2026-02-10	31.2000	31.3000	31.1000	31.1000	+1.468%	18	48	-47.267%
2026-02-09	30.6500	30.6500	30.6500	30.6500	-16.165%	1	30	-46.493%
2026-02-05	36.5600	36.5600	36.5600	36.5600	+11.463%	2	31	-55.142%
2026-02-04	32.8000	32.8000	32.8000	32.8000	+5.128%	1	29	-50.000%
2026-02-03	31.8500	31.8500	31.2000	31.2000	-0.952%	27	28	-47.436%
2026-02-02	31.5000	31.5000	31.5000	31.5000	0.000%	1	1	-47.937%