Dark

TSLA20270319P330
TSLA Mar 19 2027 330.00 Put (TSLA270319P00330000)
option OPRA

EOD

Sep 21, 2026

22.30-12.549%(-3.20)134

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	22.8500	23.3000	22.0500	22.3000	-12.549%	134	4,818	0.000%
2026-09-18	27.0000	27.0000	25.5000	25.5000	+0.196%	191	4,787	-12.549%
2026-09-17	24.9500	25.6000	24.5000	25.4500	-11.169%	51	4,736	-12.377%
2026-09-16	27.1000	28.6500	26.9500	28.6500	-0.452%	16	4,704	-22.164%
2026-09-15	28.1500	28.8500	27.4000	28.7800	+4.275%	50	4,702	-22.516%
2026-09-14	28.2000	28.2000	26.6000	27.6000	+3.955%	76	4,658	-19.203%
2026-09-11	27.0000	27.0000	26.2500	26.5500	-3.455%	69	4,653	-16.008%
2026-09-10	26.5800	27.5000	26.5800	27.5000	+3.774%	183	4,657	-18.909%
2026-09-09	25.6800	26.6000	25.6800	26.5000	-0.188%	99	4,548	-15.849%
2026-09-08	28.1000	28.4500	26.1500	26.5500	-12.808%	100	4,527	-16.008%
2026-09-04	28.0500	30.5400	28.0500	30.4500	+24.033%	65	4,480	-26.765%
2026-09-03	25.0000	25.0000	23.6200	24.5500	-20.806%	14	4,480	-9.165%
2026-09-02	31.3000	31.5000	30.8000	31.0000	+3.333%	59	4,475	-28.065%
2026-09-01	31.2200	31.2200	29.4500	30.0000	+10.701%	43	4,419	-25.667%
2026-08-31	30.8000	30.8000	27.1000	27.1000	-18.250%	56	4,400	-17.712%
2026-08-28	31.8400	33.8500	31.8400	33.1500	+4.574%	16	4,395	-32.730%
2026-08-27	31.9600	31.9600	31.7000	31.7000	-9.299%	66	4,386	-29.653%
2026-08-26	35.6200	35.7100	34.9500	34.9500	+6.783%	7	4,340	-36.195%
2026-08-25	33.8200	33.8200	32.7300	32.7300	+2.763%	3	4,335	-31.867%
2026-08-24	32.1000	32.1000	31.8500	31.8500	+6.167%	12	4,336	-29.984%
2026-08-21	35.7100	35.7100	30.0000	30.0000	-18.589%	44	4,336	-25.667%
2026-08-20	36.8500	36.8500	36.8500	36.8500	+6.043%	3	4,341	-39.484%
2026-08-19	35.5000	35.7300	34.7000	34.7500	-6.485%	537	4,342	-35.827%
2026-08-17	38.0500	38.0500	37.1600	37.1600	-4.718%	12	4,592	-39.989%
2026-08-14	35.2300	39.0000	35.2300	39.0000	+1.695%	16	4,593	-42.821%
2026-08-13	40.0100	40.2500	38.3100	38.3500	-12.243%	30	4,592	-41.851%
2026-08-12	42.9500	43.7000	42.9500	43.7000	+5.301%	40	4,596	-48.970%
2026-08-11	41.2400	41.7400	41.2400	41.5000	-4.817%	12	4,564	-46.265%
2026-08-10	44.4800	44.4800	43.0000	43.6000	-2.570%	22	4,561	-48.853%
2026-08-07	43.9000	45.2000	43.7500	44.7500	-8.859%	30	4,550	-50.168%
2026-08-06	50.5000	50.5000	49.1000	49.1000	+1.446%	2	4,532	-54.582%
2026-08-05	47.4800	48.7000	47.4800	48.4000	+3.529%	8	4,531	-53.926%
2026-08-04	48.1000	48.1000	46.7500	46.7500	-4.592%	18	4,524	-52.299%
2026-08-03	52.0800	52.0800	48.6000	49.0000	-9.677%	14	4,531	-54.490%
2026-07-31	57.9000	57.9000	54.2500	54.2500	-0.641%	9	4,532	-58.894%
2026-07-30	55.7500	55.8200	54.6000	54.6000	-10.301%	5	4,540	-59.158%
2026-07-29	57.0000	60.8700	57.0000	60.8700	+7.544%	9	4,538	-63.365%
2026-07-28	57.2100	58.0000	56.6000	56.6000	+2.443%	5	4,540	-60.601%
2026-07-27	54.3400	57.4800	54.3400	55.2500	+0.784%	12	4,543	-59.638%
2026-07-24	49.4000	56.2100	49.4000	54.8200	+9.181%	255	4,548	-59.321%
2026-07-23	42.4500	52.0000	42.4500	50.2100	+63.978%	198	4,597	-55.587%
2026-07-22	30.6200	30.6200	30.6200	30.6200	+4.791%	1	4,547	-27.172%
2026-07-21	31.0700	31.0700	29.2000	29.2200	-10.092%	4	4,547	-23.682%
2026-07-20	31.0000	32.5000	31.0000	32.5000	+9.428%	18	4,549	-31.385%
2026-07-17	30.2500	31.3000	29.0000	29.7000	+7.066%	9	4,550	-24.916%
2026-07-16	27.7400	27.7400	27.7400	27.7400	+2.931%	560	4,551	-19.611%
2026-07-14	26.9500	27.3700	26.9500	26.9500	-3.990%	22	3,991	-17.254%
2026-07-13	28.0000	28.5100	27.6300	28.0700	+13.414%	32	3,976	-20.556%
2026-07-10	25.3000	25.3000	24.7500	24.7500	-6.604%	3	3,986	-9.899%
2026-07-09	28.3500	28.4500	26.5000	26.5000	-8.778%	44	3,986	-15.849%
2026-07-08	28.8000	29.2000	28.5500	29.0500	+11.217%	358	3,974	-23.236%
2026-07-07	24.3300	26.2000	24.3300	26.1200	+8.337%	46	3,860	-14.625%
2026-07-06	27.3500	27.3500	23.7500	24.1100	-18.465%	33	3,904	-7.507%
2026-07-02	24.5300	29.6300	24.5200	29.5700	+32.601%	183	3,894	-24.586%
2026-07-01	23.1000	23.1000	22.0100	22.3000	-9.350%	19	3,894	0.000%
2026-06-30	25.1000	25.1000	24.0000	24.6000	-4.131%	23	3,894	-9.350%
2026-06-29	27.0500	27.0500	25.6600	25.6600	-17.492%	4	3,897	-13.094%
2026-06-26	30.2500	31.1000	30.2500	31.1000	-6.830%	40	3,898	-28.296%
2026-06-25	33.8600	35.3000	33.3600	33.3800	-1.388%	19	3,886	-33.194%
2026-06-24	32.4500	34.8000	32.2000	33.8500	+2.266%	206	3,875	-34.121%
2026-06-23	31.3500	33.6500	31.3500	33.1000	+22.593%	359	3,688	-32.628%
2026-06-22	28.3300	28.3300	27.0000	27.0000	-14.231%	2	3,609	-17.407%
2026-06-18	31.5000	31.5000	31.4800	31.4800	+11.237%	2	3,610	-29.161%
2026-06-16	29.0700	29.0700	28.3000	28.3000	-15.522%	3	3,610	-21.201%
2026-06-11	36.0000	36.4700	33.5000	33.5000	-8.794%	8	3,611	-33.433%
2026-06-10	35.2900	36.7300	35.2900	36.7300	+9.970%	17	3,608	-39.287%
2026-06-09	31.7500	36.5200	31.7500	33.4000	+7.051%	1,358	3,594	-33.234%
2026-06-08	31.1500	31.2000	30.9000	31.2000	-9.381%	36	2,486	-28.526%
2026-06-05	31.5000	34.4300	31.5000	34.4300	+25.657%	26	2,486	-35.231%
2026-06-04	26.6000	27.5000	26.6000	27.4000	+8.730%	77	2,481	-18.613%
2026-06-03	26.3500	26.5000	25.2000	25.2000	-7.692%	199	2,444	-11.508%
2026-06-02	27.4000	27.4000	27.0000	27.3000	-3.054%	9	2,291	-18.315%
2026-06-01	26.4500	28.1600	26.4500	28.1600	+13.320%	10	2,293	-20.810%
2026-05-29	24.4800	24.9500	24.4800	24.8500	+1.016%	4	2,287	-10.262%
2026-05-28	25.5000	25.5000	24.6000	24.6000	-2.574%	4	2,287	-9.350%
2026-05-27	25.7500	25.7500	25.2000	25.2500	-2.397%	6	2,289	-11.683%
2026-05-26	25.9000	26.0100	25.8700	25.8700	-7.772%	3	2,292	-13.800%
2026-05-21	28.4700	29.1500	27.8000	28.0500	-5.904%	81	2,293	-20.499%
2026-05-20	29.8100	29.8100	29.8100	29.8100	-4.455%	3	2,293	-25.193%
2026-05-19	31.4600	33.2000	31.2000	31.2000	+0.515%	51	2,235	-28.526%
2026-05-18	30.1900	31.0400	30.1900	31.0400	+11.254%	3	2,235	-28.157%
2026-05-15	28.0300	28.0300	27.8000	27.9000	+9.627%	303	2,235	-20.072%
2026-05-14	26.3000	26.3000	25.4500	25.4500	-1.547%	5	1,900	-12.377%
2026-05-13	27.4500	27.4500	25.8500	25.8500	-8.333%	7	1,900	-13.733%
2026-05-12	26.0800	29.4000	26.0800	28.2000	+8.212%	12	1,900	-20.922%
2026-05-11	28.8500	28.8500	25.6500	26.0600	-6.762%	116	1,900	-14.428%
2026-05-08	28.1100	28.1100	27.1200	27.9500	-7.908%	24	1,808	-20.215%
2026-05-07	29.3100	30.9800	29.0000	30.3500	-3.925%	31	1,807	-26.524%
2026-05-06	34.7500	34.7500	31.3500	31.5900	-5.561%	122	1,808	-29.408%
2026-05-05	32.0000	33.8000	32.0000	33.4500	-1.182%	13	1,818	-33.333%
2026-05-04	33.3000	35.0500	33.3000	33.8500	+3.675%	27	1,812	-34.121%
2026-05-01	34.8300	34.8400	32.6400	32.6500	-8.158%	41	1,806	-31.700%
2026-04-30	35.8500	35.8500	35.5500	35.5500	-4.178%	27	1,806	-37.271%
2026-04-28	36.7300	38.2200	36.7300	37.1000	-0.456%	21	1,906	-39.892%
2026-04-27	40.7700	40.7700	37.2700	37.2700	-2.917%	18	1,910	-40.166%
2026-04-24	37.2500	39.1300	37.2500	38.3900	-2.191%	7	1,896	-41.912%
2026-04-23	38.0000	40.7000	37.4500	39.2500	+8.097%	494	1,902	-43.185%
2026-04-22	36.3000	36.3100	35.9000	36.3100	-1.332%	402	1,537	-38.584%
2026-04-21	36.3900	37.2000	35.9000	36.8000	+1.798%	10	1,175	-39.402%
2026-04-20	35.7000	36.9000	35.7000	36.1500	+5.795%	19	1,175	-38.313%
2026-04-17	36.0100	36.0100	33.5500	34.1700	-9.531%	20	1,169	-34.738%
2026-04-16	38.9500	38.9500	37.7700	37.7700	+2.580%	68	1,176	-40.958%
2026-04-15	42.9500	42.9500	36.8200	36.8200	-13.629%	58	1,169	-39.435%
2026-04-14	45.0000	45.0000	42.4400	42.6300	-8.323%	84	1,210	-47.689%
2026-04-13	46.6000	46.9500	46.5000	46.5000	-7.463%	5	1,254	-52.043%
2026-04-10	49.3500	50.2500	49.3500	50.2500	-0.396%	17	1,254	-55.622%
2026-04-09	53.0500	53.1500	50.4500	50.4500	-3.537%	24	1,254	-55.798%
2026-04-08	46.9500	53.7000	46.9500	52.3000	-1.041%	4	1,250	-57.361%
2026-04-07	53.2500	55.0000	52.5800	52.8500	+3.324%	61	1,250	-57.805%
2026-04-06	47.1500	51.1500	47.1500	51.1500	+6.010%	3	1,195	-56.403%
2026-04-02	48.2500	48.2500	48.2500	48.2500	+16.405%	1	1,192	-53.782%
2026-04-01	42.0700	42.0700	41.3000	41.4500	-4.317%	3	1,192	-46.200%
2026-03-31	46.1500	46.4000	43.3100	43.3200	-14.858%	1,063	1,193	-48.523%
2026-03-30	49.1200	51.0200	49.1200	50.8800	+4.799%	3	816	-56.171%
2026-03-27	48.1900	49.0300	46.7200	48.5500	+9.224%	51	815	-54.068%
2026-03-26	44.3500	44.4500	44.3500	44.4500	+6.595%	212	766	-49.831%
2026-03-24	42.1100	42.1100	41.7000	41.7000	+0.313%	3	636	-46.523%
2026-03-23	42.0200	42.0200	41.5700	41.5700	-10.352%	22	635	-46.356%
2026-03-20	42.1000	47.4300	42.1000	46.3700	+11.466%	293	637	-51.909%
2026-03-19	41.6000	42.4500	41.6000	41.6000	+7.466%	19	669	-46.394%
2026-03-18	37.1500	38.7100	37.1500	38.7100	+2.137%	129	660	-42.392%
2026-03-17	38.4500	38.4500	37.7500	37.9000	-8.894%	9	534	-41.161%
2026-03-13	40.8000	41.6500	40.8000	41.6000	+2.970%	7	528	-46.394%
2026-03-12	40.8900	40.8900	40.4000	40.4000	+5.346%	4	523	-44.802%
2026-03-11	38.0200	38.3500	36.8000	38.3500	-0.904%	12	525	-41.851%
2026-03-10	39.0500	39.1000	38.6000	38.7000	-6.747%	7	519	-42.377%
2026-03-09	44.4500	45.2500	41.5000	41.5000	+0.973%	33	514	-46.265%
2026-03-06	40.0500	41.1000	39.8500	41.1000	+5.115%	25	494	-45.742%
2026-03-05	38.0000	39.3000	38.0000	39.1000	+4.434%	7	484	-42.967%
2026-03-04	39.2000	39.2000	37.4000	37.4400	-8.794%	9	477	-40.438%
2026-03-03	42.8500	44.3900	41.0500	41.0500	+4.453%	5	473	-45.676%
2026-03-02	40.7500	40.7500	39.0000	39.3000	-1.750%	14	470	-43.257%
2026-02-27	39.6000	40.0500	39.5500	40.0000	+6.185%	17	467	-44.250%
2026-02-26	37.6700	37.6700	37.6700	37.6700	-2.661%	1	462	-40.802%
2026-02-24	39.6000	39.6000	38.7000	38.7000	-6.792%	159	461	-42.377%
2026-02-23	42.0000	42.0000	41.5200	41.5200	+10.016%	3	312	-46.291%
2026-02-20	37.7400	37.7400	37.7400	37.7400	-2.430%	10	309	-40.911%
2026-02-19	40.2600	40.2600	38.6800	38.6800	-8.558%	14	299	-42.347%
2026-02-17	42.3000	42.3000	42.3000	42.3000	+10.646%	3	292	-47.281%
2026-02-12	38.2300	38.2300	38.2300	38.2300	+5.462%	1	289	-41.669%
2026-02-11	36.2500	36.2500	36.2500	36.2500	-3.436%	1	289	-38.483%
2026-02-10	37.9800	37.9800	37.3800	37.5400	-0.950%	7	288	-40.597%
2026-02-09	37.9000	37.9000	37.9000	37.9000	-4.846%	1	287	-41.161%
2026-02-06	39.8300	39.8300	39.8300	39.8300	-10.434%	10	286	-44.012%
2026-02-05	46.1000	46.1000	44.4700	44.4700	+15.237%	273	276	-49.854%
2026-02-03	38.7500	38.7500	38.5900	38.5900	+0.364%	2	3	-42.213%
2026-02-02	38.4500	38.4500	38.4500	38.4500	0.000%	1	1	-42.003%