Dark

TSLA20270319P320
TSLA Mar 19 2027 320.00 Put (TSLA270319P00320000)
option OPRA

EOD

Sep 21, 2026

19.25-14.823%(-3.35)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	20.2500	20.2500	19.1000	19.2500	-14.823%	27	3,342	0.000%
2026-09-18	20.9500	22.7000	20.9500	22.6000	+3.908%	22	3,338	-14.823%
2026-09-17	21.0000	22.2900	21.0000	21.7500	-10.678%	214	3,334	-11.494%
2026-09-16	23.4500	24.6000	22.9500	24.3500	-1.016%	60	3,233	-20.945%
2026-09-15	23.2500	24.8000	23.2500	24.6000	+7.471%	514	3,250	-21.748%
2026-09-14	22.6000	24.2000	22.6000	22.8900	+1.283%	24	3,061	-15.902%
2026-09-11	23.4000	23.4000	22.4500	22.6000	-3.625%	129	3,068	-14.823%
2026-09-10	23.4500	23.5500	22.7500	23.4500	+3.077%	24	3,065	-17.910%
2026-09-09	22.0000	22.7500	21.6500	22.7500	+1.246%	97	3,061	-15.385%
2026-09-08	24.7900	24.7900	22.0600	22.4700	-13.743%	411	2,930	-14.330%
2026-09-04	24.7000	26.2000	24.7000	26.0500	+26.150%	51	2,823	-26.104%
2026-09-03	22.6200	22.6200	20.2900	20.6500	-24.081%	86	2,823	-6.780%
2026-09-02	26.0000	27.2000	26.0000	27.2000	+4.455%	17	2,828	-29.228%
2026-09-01	25.4000	26.4500	25.2800	26.0400	+6.940%	55	2,814	-26.075%
2026-08-31	27.2500	27.2500	23.8400	24.3500	-15.009%	12	2,811	-20.945%
2026-08-28	27.3000	29.1000	27.3000	28.6500	+4.945%	23	2,813	-32.810%
2026-08-27	27.8700	27.8700	27.3000	27.3000	-10.197%	11	2,802	-29.487%
2026-08-26	30.6500	31.1500	30.4000	30.4000	+5.923%	20	2,808	-36.678%
2026-08-25	27.8000	28.7000	27.8000	28.7000	-4.333%	2	2,795	-32.927%
2026-08-24	28.8000	30.0000	27.5500	30.0000	+13.723%	18	2,796	-35.833%
2026-08-21	30.4500	30.5000	26.3800	26.3800	-19.450%	1,515	2,515	-27.028%
2026-08-20	32.5400	32.8000	32.5400	32.7500	+6.852%	23	1,649	-41.221%
2026-08-19	33.5300	33.5300	30.6500	30.6500	-10.380%	7	1,639	-37.194%
2026-08-18	33.9500	34.4500	33.9500	34.2000	+3.920%	562	1,625	-43.713%
2026-08-17	32.9200	33.3100	32.7700	32.9100	-0.121%	11	1,448	-41.507%
2026-08-14	31.3800	33.3500	30.9200	32.9500	-1.935%	74	1,453	-41.578%
2026-08-13	36.3900	36.3900	33.6000	33.6000	-10.804%	15	1,409	-42.708%
2026-08-12	37.7000	38.6700	37.4900	37.6700	+2.031%	59	1,413	-48.898%
2026-08-11	36.0000	36.9200	36.0000	36.9200	-3.325%	2	1,378	-47.860%
2026-08-10	38.8000	38.8000	37.9000	38.1900	-4.166%	9	1,378	-49.594%
2026-08-07	40.1000	40.1000	39.0000	39.8500	-6.455%	97	1,378	-51.694%
2026-08-06	43.3800	43.3800	42.6000	42.6000	-0.444%	3	1,342	-54.812%
2026-08-05	42.8000	42.8500	42.1500	42.7900	+3.357%	91	1,340	-55.013%
2026-08-04	42.3000	42.3000	41.1500	41.4000	-5.306%	10	1,343	-53.502%
2026-08-03	45.9500	45.9500	43.0500	43.7200	-7.861%	48	1,337	-55.970%
2026-07-31	49.4300	49.4500	47.4500	47.4500	-4.623%	8	1,329	-59.431%
2026-07-30	50.1200	50.9000	49.7500	49.7500	-6.097%	4	1,326	-61.307%
2026-07-29	49.2000	52.9800	49.0500	52.9800	+7.139%	9	1,325	-63.666%
2026-07-28	51.8900	51.8900	49.4500	49.4500	-1.100%	10	1,326	-61.072%
2026-07-27	46.9800	51.4000	46.9700	50.0000	+1.317%	13	1,322	-61.500%
2026-07-24	45.5500	50.0500	45.5500	49.3500	+9.642%	73	1,317	-60.993%
2026-07-23	37.0000	45.3700	37.0000	45.0100	+70.816%	75	1,316	-57.232%
2026-07-22	26.0900	26.3500	26.0900	26.3500	-0.491%	100	1,312	-26.945%
2026-07-21	26.3500	26.6600	25.8000	26.4800	-5.866%	399	1,214	-27.304%
2026-07-20	27.4000	28.1300	27.3800	28.1300	+5.514%	11	1,028	-31.568%
2026-07-17	27.8000	27.8000	26.2000	26.6600	+8.374%	14	1,019	-27.794%
2026-07-16	25.9000	25.9000	24.4900	24.6000	+3.448%	15	1,027	-21.748%
2026-07-15	23.5800	24.7700	23.5800	23.7800	-0.294%	16	1,015	-19.050%
2026-07-14	23.3400	23.8500	23.3400	23.8500	-4.600%	58	1,014	-19.287%
2026-07-13	22.9300	25.0000	22.9300	25.0000	+10.865%	4	981	-23.000%
2026-07-10	22.5500	22.5500	22.5500	22.5500	-2.802%	2	979	-14.634%
2026-07-09	24.2000	24.2000	22.7700	23.2000	-10.251%	27	977	-17.026%
2026-07-08	24.9300	25.9000	24.9300	25.8500	+12.685%	6	976	-25.532%
2026-07-07	21.4700	23.0000	21.4700	22.9400	+8.412%	11	976	-16.085%
2026-07-06	22.3100	22.3100	21.1600	21.1600	-18.615%	21	979	-9.026%
2026-07-02	21.7000	26.0000	21.7000	26.0000	+32.316%	4	966	-25.962%
2026-07-01	20.5900	20.6500	19.5000	19.6500	-5.072%	15	966	-2.036%
2026-06-30	21.8300	22.0400	20.7000	20.7000	-10.390%	8	970	-7.005%
2026-06-29	25.9400	25.9400	23.1000	23.1000	-14.444%	5	966	-16.667%
2026-06-26	30.0500	30.0500	26.6000	27.0000	-10.030%	103	966	-28.704%
2026-06-25	30.6500	30.6500	29.9300	30.0100	-0.464%	27	868	-35.855%
2026-06-24	29.2000	30.1500	28.5000	30.1500	+2.901%	6	854	-36.153%
2026-06-23	27.5500	29.3000	27.5500	29.3000	+2.988%	31	853	-34.300%
2026-06-18	28.4500	28.4500	28.4500	28.4500	+9.846%	1	834	-32.337%
2026-06-17	26.2500	26.2500	25.9000	25.9000	-11.604%	52	834	-25.676%
2026-06-12	30.2000	30.8000	29.3000	29.3000	-2.170%	48	834	-34.300%
2026-06-11	31.7500	31.9700	29.6000	29.9500	-7.846%	36	834	-35.726%
2026-06-10	30.6800	32.5000	30.6800	32.5000	+9.797%	104	828	-40.769%
2026-06-09	26.3700	32.3000	26.3200	29.6000	+9.427%	50	774	-34.966%
2026-06-08	28.1000	28.2800	26.4500	27.0500	-12.175%	11	739	-28.835%
2026-06-05	26.0900	30.8900	26.0900	30.8000	+27.010%	5	733	-37.500%
2026-06-04	24.4500	24.4500	24.2500	24.2500	+1.891%	2	733	-20.619%
2026-06-03	23.0000	24.6000	23.0000	23.8000	+0.126%	9	733	-19.118%
2026-06-02	23.7700	23.7700	23.7700	23.7700	-5.299%	1	733	-19.016%
2026-06-01	23.1700	25.1000	23.1700	25.1000	+15.243%	5	732	-23.307%
2026-05-29	22.7800	22.7800	21.7800	21.7800	-2.112%	2	733	-11.616%
2026-05-28	22.2500	22.2500	22.2500	22.2500	-2.838%	1	733	-13.483%
2026-05-27	23.0100	23.0100	22.9000	22.9000	-2.553%	4	734	-15.939%
2026-05-26	23.5000	23.5000	23.5000	23.5000	-0.255%	1	734	-18.085%
2026-05-22	24.7000	24.7000	23.5600	23.5600	-5.382%	3	735	-18.294%
2026-05-21	24.9000	24.9000	24.9000	24.9000	-5.143%	1	733	-22.691%
2026-05-20	26.8400	26.8400	26.2500	26.2500	-6.317%	56	733	-26.667%
2026-05-19	28.5000	29.3500	28.0200	28.0200	+6.338%	13	727	-31.299%
2026-05-18	26.0000	26.3500	26.0000	26.3500	+12.080%	2	727	-26.945%
2026-05-14	23.5100	23.5100	23.5100	23.5100	+1.336%	1	727	-18.120%
2026-05-13	23.2500	23.2500	23.2000	23.2000	-4.684%	6	727	-17.026%
2026-05-12	24.7000	24.7000	24.3400	24.3400	+4.508%	22	727	-20.912%
2026-05-11	25.8300	25.8300	23.2900	23.2900	-6.653%	98	727	-17.347%
2026-05-08	24.2000	24.9500	24.1500	24.9500	-7.593%	15	754	-22.846%
2026-05-07	26.1500	27.1100	26.1000	27.0000	-3.743%	8	753	-28.704%
2026-05-06	28.5700	28.5700	28.0500	28.0500	-6.718%	16	747	-31.373%
2026-05-05	29.0500	30.0700	29.0500	30.0700	+0.300%	5	747	-35.983%
2026-05-04	31.0500	31.0500	29.9800	29.9800	+1.181%	13	747	-35.791%
2026-05-01	31.2000	31.4000	29.4500	29.6300	-6.412%	48	766	-35.032%
2026-04-30	33.6500	33.7200	31.6600	31.6600	-4.982%	25	766	-39.198%
2026-04-29	34.1700	34.4000	33.3200	33.3200	+0.452%	14	770	-42.227%
2026-04-28	32.8000	34.3500	32.8000	33.1700	+0.515%	37	763	-41.966%
2026-04-27	36.6000	36.9000	33.0000	33.0000	-3.706%	66	754	-41.667%
2026-04-24	34.0500	35.3700	34.0500	34.2700	-2.780%	23	777	-43.828%
2026-04-23	35.9800	36.6300	33.1000	35.2500	+6.948%	70	777	-45.390%
2026-04-22	32.6000	33.0100	32.2500	32.9600	-1.905%	97	741	-41.596%
2026-04-21	32.5100	33.9200	32.3300	33.6000	+2.752%	27	663	-42.708%
2026-04-20	32.5500	33.1500	32.5500	32.7000	+5.212%	51	663	-41.131%
2026-04-17	32.7500	32.8700	30.3200	31.0800	-8.454%	20	686	-38.063%
2026-04-16	34.4800	35.2500	33.9500	33.9500	+2.506%	46	673	-43.299%
2026-04-15	39.1300	39.1300	32.8800	33.1200	-14.749%	32	667	-41.878%
2026-04-14	40.0000	40.0800	38.3300	38.8500	-9.335%	47	674	-50.450%
2026-04-13	42.8500	42.8500	42.8500	42.8500	-3.751%	1	673	-55.076%
2026-04-10	44.5200	44.5200	44.5200	44.5200	-1.504%	2	673	-56.761%
2026-04-09	46.6700	46.6700	45.2000	45.2000	-5.241%	3	673	-57.412%
2026-04-08	42.1700	48.0400	42.1700	47.7000	+1.059%	93	674	-59.644%
2026-04-07	48.9500	50.0000	47.2000	47.2000	+1.834%	53	713	-59.216%
2026-04-06	41.7500	46.8500	41.7500	46.3500	+5.701%	25	694	-58.468%
2026-04-02	41.2400	43.8500	41.2400	43.8500	+16.560%	18	664	-56.100%
2026-04-01	38.3700	38.6300	36.8000	37.6200	-3.908%	21	664	-48.830%
2026-03-31	42.8000	42.8000	39.1500	39.1500	-13.786%	21	661	-50.830%
2026-03-30	43.3500	46.1100	42.8500	45.4100	+2.275%	132	663	-57.608%
2026-03-27	43.5000	44.4000	43.0600	44.4000	+10.393%	60	546	-56.644%
2026-03-26	37.9000	40.4000	37.9000	40.2200	+7.828%	29	574	-52.138%
2026-03-25	34.7200	37.3000	34.6000	37.3000	-0.798%	17	571	-48.391%
2026-03-24	37.0000	37.7000	36.9000	37.6000	-0.529%	14	563	-48.803%
2026-03-23	38.5500	38.5500	37.3100	37.8000	-10.235%	4	560	-49.074%
2026-03-20	39.9000	42.1100	39.1000	42.1100	+10.816%	103	562	-54.286%
2026-03-19	38.7000	38.7000	36.8000	38.0000	+8.571%	24	512	-49.342%
2026-03-18	35.0000	35.0000	35.0000	35.0000	+2.041%	1	498	-45.000%
2026-03-17	35.2000	35.3800	34.3000	34.3000	-3.652%	7	497	-43.878%
2026-03-16	34.8500	36.0000	34.8500	35.6000	-1.928%	7	496	-45.927%
2026-03-12	34.7000	37.0000	34.7000	36.3000	+5.523%	52	490	-46.970%
2026-03-11	34.0500	34.4500	33.2500	34.4000	-1.574%	40	497	-44.041%
2026-03-10	35.4500	35.4500	34.9500	34.9500	-10.154%	83	500	-44.921%
2026-03-09	40.4500	41.1000	38.9000	38.9000	+4.150%	10	417	-50.514%
2026-03-06	37.7000	37.7000	35.9500	37.3500	+3.606%	15	419	-48.461%
2026-03-05	34.6500	36.0500	34.3900	36.0500	+4.857%	10	419	-46.602%
2026-03-04	34.0500	34.3800	33.6700	34.3800	-4.949%	53	415	-44.008%
2026-02-27	35.3500	36.1700	35.3500	36.1700	+7.012%	4	366	-46.779%
2026-02-25	33.1900	33.8000	33.1900	33.8000	-2.397%	4	360	-43.047%
2026-02-24	36.8000	36.8000	34.6300	34.6300	-7.948%	5	360	-44.412%
2026-02-23	35.8000	37.9000	35.8000	37.6200	+4.791%	240	359	-48.830%
2026-02-18	35.9000	35.9000	35.9000	35.9000	-3.753%	2	126	-46.379%
2026-02-17	36.4300	37.3000	36.4300	37.3000	+8.116%	7	128	-48.391%
2026-02-13	34.5000	34.5000	34.5000	34.5000	+4.230%	6	122	-44.203%
2026-02-12	32.4500	33.1000	32.4500	33.1000	-2.071%	5	122	-41.843%
2026-02-11	34.3000	34.3000	33.8000	33.8000	+0.297%	7	123	-43.047%
2026-02-10	34.2000	34.3500	33.7000	33.7000	-8.174%	75	120	-42.878%
2026-02-06	36.7000	36.7000	36.7000	36.7000	-14.412%	21	87	-47.548%
2026-02-05	42.8600	42.8800	42.8600	42.8800	+7.093%	5	67	-55.107%
2026-02-04	38.0000	40.0400	38.0000	40.0400	+9.250%	2	67	-51.923%
2026-02-03	35.1000	36.6500	34.9900	36.6500	+5.014%	3	66	-47.476%
2026-02-02	35.8700	35.8700	34.9000	34.9000	+3.807%	32	63	-44.842%
2026-01-30	33.4500	33.6200	33.4500	33.6200	0.000%	31	31	-42.742%