Dark

TSLA20270319P340
TSLA Mar 19 2027 340.00 Put (TSLA270319P00340000)
option OPRA

EOD

Jul 31, 2026

61.92+1.993%(+1.21)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	60.7000	61.9200	60.7000	61.9200	+1.993%	2	3,648	0.000%
2026-07-30	62.4900	62.4900	60.7100	60.7100	-5.362%	30	3,648	+1.993%
2026-07-29	61.3500	64.1500	61.2500	64.1500	+2.394%	14	3,648	-3.476%
2026-07-28	64.1900	64.8400	60.5500	62.6500	+1.408%	90	3,658	-1.165%
2026-07-27	61.2900	63.1700	61.2900	61.7800	-0.946%	3	3,665	+0.227%
2026-07-24	55.5300	62.3700	55.5300	62.3700	+11.874%	40	3,663	-0.722%
2026-07-23	46.3400	55.9900	46.3400	55.7500	+63.012%	47	3,677	+11.067%
2026-07-22	33.6700	34.4000	33.6700	34.2000	+0.323%	85	3,657	+81.053%
2026-07-21	33.9500	34.0900	33.3500	34.0900	-7.112%	22	3,637	+81.637%
2026-07-20	35.0900	36.7000	35.0900	36.7000	+6.624%	17	3,653	+68.719%
2026-07-17	35.0000	35.0000	33.7000	34.4200	+8.375%	5	3,640	+79.895%
2026-07-16	32.2500	32.2500	31.4500	31.7600	+4.131%	21	3,639	+94.962%
2026-07-14	30.3300	30.5000	30.3300	30.5000	+5.172%	13	3,629	+103.016%
2026-07-10	28.9300	29.1000	28.9200	29.0000	-1.695%	41	3,629	+113.517%
2026-07-09	29.5000	29.5000	29.5000	29.5000	-7.813%	1	3,644	+109.898%
2026-07-08	32.6500	33.0000	32.0000	32.0000	+5.750%	371	3,645	+93.500%
2026-07-07	30.3600	30.5500	30.2500	30.2600	+10.237%	78	3,586	+104.627%
2026-07-06	28.2500	28.2500	26.9000	27.4500	-17.493%	19	3,570	+125.574%
2026-07-02	33.2700	33.2700	33.2700	33.2700	+29.961%	3	3,563	+86.114%
2026-07-01	25.6100	25.6100	25.6000	25.6000	-4.335%	7	3,563	+141.875%
2026-06-30	29.1200	29.1200	26.5900	26.7600	-7.597%	62	3,566	+131.390%
2026-06-29	28.9600	28.9600	28.9600	28.9600	-15.198%	4	3,579	+113.812%
2026-06-26	38.4000	38.4000	34.0500	34.1500	-8.933%	102	3,579	+81.318%
2026-06-25	38.1500	39.6000	37.5000	37.5000	-1.316%	106	3,486	+65.120%
2026-06-24	36.5700	38.8000	36.5700	38.0000	+2.426%	4	3,388	+62.947%
2026-06-23	35.5000	37.1000	35.5000	37.1000	+21.281%	68	3,387	+66.900%
2026-06-22	31.2000	31.3500	30.0000	30.5900	-16.421%	215	3,351	+102.419%
2026-06-18	36.6000	36.6000	36.6000	36.6000	+5.476%	1	3,241	+69.180%
2026-06-17	33.3300	34.7000	31.9500	34.7000	+8.438%	51	3,241	+78.444%
2026-06-16	31.8000	33.4000	31.8000	32.0000	-2.290%	306	3,241	+93.500%
2026-06-15	32.7500	32.7500	32.7500	32.7500	-8.647%	1	3,158	+89.069%
2026-06-12	36.1300	39.0600	35.8000	35.8500	-3.108%	16	3,158	+72.720%
2026-06-11	39.7500	40.5300	36.8200	37.0000	-9.866%	224	3,158	+67.351%
2026-06-10	38.0000	41.3500	38.0000	41.0500	+10.498%	69	3,103	+50.840%
2026-06-09	33.9000	40.8500	33.9000	37.1500	+12.236%	17	3,054	+66.676%
2026-06-08	36.0500	36.0500	33.1000	33.1000	-10.298%	106	3,053	+87.069%
2026-06-05	34.4800	36.9000	34.4500	36.9000	+20.195%	394	3,001	+67.805%
2026-06-04	29.8500	30.8500	29.5500	30.7000	+1.824%	164	2,666	+101.694%
2026-06-03	30.0500	30.1500	28.2900	30.1500	-0.331%	12	2,572	+105.373%
2026-06-02	31.5000	31.5000	30.2500	30.2500	-1.466%	56	2,572	+104.694%
2026-06-01	30.8000	30.8000	30.7000	30.7000	+12.044%	7	2,567	+101.694%
2026-05-29	28.3000	28.9900	27.4000	27.4000	-0.364%	452	2,574	+125.985%
2026-05-28	28.0800	28.0800	27.5000	27.5000	-2.482%	10	2,174	+125.164%
2026-05-27	28.7000	28.7000	28.2000	28.2000	-1.018%	7	2,168	+119.574%
2026-05-26	28.9000	28.9000	28.4900	28.4900	-3.095%	2	2,163	+117.339%
2026-05-22	29.3700	29.5300	29.3700	29.4000	-8.837%	16	2,163	+110.612%
2026-05-21	31.7300	32.2500	31.7300	32.2500	-3.240%	4	2,172	+92.000%
2026-05-20	34.0000	34.0000	33.3300	33.3300	-9.675%	3	2,172	+85.779%
2026-05-19	36.8500	36.9000	36.8500	36.9000	+7.267%	2	2,167	+67.805%
2026-05-18	33.4000	34.4000	33.4000	34.4000	+11.039%	30	2,167	+80.000%
2026-05-15	30.9800	30.9800	30.9800	30.9800	+8.626%	1	2,167	+99.871%
2026-05-14	29.0500	29.0500	28.3000	28.5200	-0.731%	35	2,166	+117.111%
2026-05-13	30.8100	30.8100	28.7300	28.7300	-8.357%	14	2,170	+115.524%
2026-05-12	30.1000	32.0300	30.1000	31.3500	+7.547%	9	2,170	+97.512%
2026-05-11	30.9000	30.9000	29.1500	29.1500	-5.203%	190	2,170	+112.419%
2026-05-08	30.0000	31.1000	29.8500	30.7500	-7.240%	620	2,128	+101.366%
2026-05-07	33.1500	33.1500	33.1500	33.1500	-6.064%	2	2,237	+86.787%
2026-05-06	36.8100	36.8100	35.2000	35.2900	-2.595%	45	2,235	+75.460%
2026-05-05	35.9300	36.2300	35.5000	36.2300	-3.258%	17	2,219	+70.908%
2026-05-04	38.0000	38.4500	37.3100	37.4500	+2.462%	184	2,215	+65.340%
2026-05-01	38.1000	38.1000	36.5500	36.5500	-8.004%	8	2,113	+69.412%
2026-04-30	40.6500	40.6500	39.7300	39.7300	-6.912%	105	2,113	+55.852%
2026-04-29	42.0000	42.6800	42.0000	42.6800	+3.643%	401	2,111	+45.080%
2026-04-28	42.3000	42.3000	41.1800	41.1800	-8.793%	402	1,710	+50.364%
2026-04-27	44.9700	45.3700	44.9600	45.1500	+6.285%	6	1,310	+37.143%
2026-04-24	43.0300	43.0300	42.4800	42.4800	-1.894%	2	1,312	+45.763%
2026-04-23	45.0000	45.2000	41.0000	43.3000	+6.127%	377	1,311	+43.002%
2026-04-22	40.8500	40.8500	40.5000	40.8000	-1.091%	329	1,257	+51.765%
2026-04-21	40.9800	41.6000	40.8000	41.2500	+3.022%	4	1,075	+50.109%
2026-04-20	40.2000	40.2000	40.0400	40.0400	+3.865%	17	1,075	+54.645%
2026-04-17	39.3500	39.3500	37.5000	38.5500	-9.080%	9	1,073	+60.623%
2026-04-16	43.2000	43.2000	41.9400	42.4000	+3.364%	49	1,071	+46.038%
2026-04-15	44.9500	44.9500	41.0200	41.0200	-12.983%	50	1,083	+50.951%
2026-04-14	48.9600	48.9600	47.0100	47.1400	-9.346%	12	1,038	+31.353%
2026-04-13	50.7100	52.0000	50.7100	52.0000	-3.704%	8	1,040	+19.077%
2026-04-10	54.6000	55.4700	54.0000	54.0000	-1.460%	18	1,038	+14.667%
2026-04-09	59.0000	59.0000	54.8000	54.8000	-5.354%	5	1,046	+12.993%
2026-04-08	49.8800	58.7000	49.8800	57.9000	+1.919%	337	1,042	+6.943%
2026-04-07	56.7700	60.0100	56.7700	56.8100	+1.755%	780	919	+8.995%
2026-04-06	53.0000	55.8300	53.0000	55.8300	+5.739%	5	485	+10.908%
2026-04-02	49.5700	52.8200	49.5700	52.8000	+15.663%	34	455	+17.273%
2026-04-01	46.0000	46.0000	44.8500	45.6500	-4.197%	14	455	+35.641%
2026-03-31	51.3800	51.3800	47.6500	47.6500	-14.144%	16	452	+29.948%
2026-03-30	53.6000	55.7200	53.6000	55.5000	+3.622%	12	459	+11.568%
2026-03-27	51.5300	53.5600	50.6500	53.5600	+11.120%	318	458	+15.609%
2026-03-26	47.3500	48.2000	47.3500	48.2000	+12.617%	2	181	+28.465%
2026-03-25	42.5700	42.8000	42.5700	42.8000	-6.754%	13	179	+44.673%
2026-03-24	45.9000	45.9000	45.9000	45.9000	-1.713%	30	179	+34.902%
2026-03-23	45.8000	46.7000	45.3000	46.7000	-9.846%	33	179	+32.591%
2026-03-20	47.9100	51.8000	47.6200	51.8000	+12.731%	27	200	+19.537%
2026-03-19	45.8500	45.9500	45.8500	45.9500	+8.757%	5	205	+34.755%
2026-03-18	41.5500	42.2500	41.1500	42.2500	+0.956%	18	200	+46.556%
2026-03-17	42.4000	42.4000	41.8500	41.8500	-4.124%	7	185	+47.957%
2026-03-16	43.6000	43.6500	43.6000	43.6500	-3.579%	3	179	+41.856%
2026-03-13	44.7500	45.2700	44.7500	45.2700	+0.600%	7	177	+36.779%
2026-03-12	42.4500	45.0000	42.4500	45.0000	+9.383%	11	172	+37.600%
2026-03-11	41.1400	41.1400	41.1400	41.1400	-4.259%	1	163	+50.510%
2026-03-10	42.9700	42.9700	42.9700	42.9700	-7.591%	1	162	+44.101%
2026-03-09	49.4500	49.4500	46.5000	46.5000	+2.990%	10	161	+33.161%
2026-03-06	44.7500	45.1500	43.9500	45.1500	+3.200%	20	155	+37.143%
2026-03-05	41.5000	43.7500	41.5000	43.7500	+0.459%	13	141	+41.531%
2026-03-04	43.5500	43.5500	43.5500	43.5500	-3.608%	5	134	+42.181%
2026-03-03	47.5000	47.9500	45.1800	45.1800	-4.178%	86	139	+37.052%
2026-03-02	47.1500	47.1500	47.1500	47.1500	+7.526%	2	82	+31.326%
2026-02-27	42.7500	43.9000	42.2500	43.8500	+3.176%	14	82	+41.209%
2026-02-26	42.5000	42.5000	42.5000	42.5000	+4.397%	1	75	+45.694%
2026-02-25	40.6900	41.0500	40.6900	40.7100	-4.369%	10	72	+52.100%
2026-02-24	44.9500	44.9500	42.5700	42.5700	-7.356%	2	72	+45.455%
2026-02-23	45.2000	45.9500	45.2000	45.9500	+6.985%	8	72	+34.755%
2026-02-20	42.9500	42.9500	42.9500	42.9500	-4.343%	1	68	+44.168%
2026-02-17	46.9000	46.9000	44.9000	44.9000	+12.250%	2	67	+37.906%
2026-02-12	40.0000	40.0000	40.0000	40.0000	-3.777%	3	67	+54.800%
2026-02-11	41.5700	41.5700	41.5700	41.5700	+1.267%	1	64	+48.954%
2026-02-10	41.0500	41.0500	41.0500	41.0500	-0.485%	3	64	+50.840%
2026-02-09	41.2500	41.2500	41.2500	41.2500	-8.537%	3	67	+50.109%
2026-02-06	45.1000	45.1000	45.1000	45.1000	-10.267%	2	64	+37.295%
2026-02-05	51.4000	52.2000	48.0800	50.2600	+6.370%	15	64	+23.199%
2026-02-04	47.2500	47.2500	47.2500	47.2500	+14.908%	1	49	+31.048%
2026-02-03	42.5500	42.5500	41.0500	41.1200	-2.559%	34	48	+50.584%
2026-02-02	42.6500	42.6500	42.2000	42.2000	+3.178%	13	14	+46.730%
2026-01-30	40.9000	40.9000	40.9000	40.9000	0.000%	2	2	+51.394%