Dark

TSLA20270319P350
TSLA Mar 19 2027 350.00 Put (TSLA270319P00350000)
option OPRA

EOD

Sep 21, 2026

30.31-13.647%(-4.79)262

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	31.6000	31.6000	29.6500	30.3100	-13.647%	262	6,878	0.000%
2026-09-18	32.6000	35.3900	32.6000	35.1000	+2.782%	479	6,764	-13.647%
2026-09-17	34.0000	35.0000	32.4500	34.1500	-9.176%	55	6,787	-11.245%
2026-09-16	37.8500	37.8500	35.4500	37.6000	-1.442%	235	6,775	-19.388%
2026-09-15	38.2000	38.2000	36.0000	38.1500	+4.378%	432	6,586	-20.550%
2026-09-14	36.4000	37.3500	35.3000	36.5500	+2.525%	52	6,578	-17.073%
2026-09-11	35.1500	36.0500	35.0800	35.6500	+0.423%	37	6,582	-14.979%
2026-09-10	38.3600	38.3600	35.1000	35.5000	+1.574%	48	6,562	-14.620%
2026-09-09	34.1900	35.1500	33.2000	34.9500	-1.187%	95	6,567	-13.276%
2026-09-08	37.2800	38.3100	34.5000	35.3700	-11.019%	69	6,626	-14.306%
2026-09-04	37.1500	40.3300	37.1500	39.7500	+21.522%	532	6,515	-23.748%
2026-09-03	36.5000	36.5000	31.3800	32.7100	-20.452%	167	6,515	-7.337%
2026-09-02	40.5500	41.5800	40.0900	41.1200	+4.525%	92	6,576	-26.289%
2026-09-01	39.8500	40.0500	38.6500	39.3400	+9.278%	32	6,507	-22.954%
2026-08-31	41.2900	41.3000	36.0000	36.0000	-16.667%	111	6,506	-15.806%
2026-08-28	40.5700	44.1000	40.5700	43.2000	+4.854%	69	6,518	-29.838%
2026-08-27	42.3200	42.8500	41.2000	41.2000	-7.644%	27	6,484	-26.432%
2026-08-26	46.5500	46.5500	44.6100	44.6100	+7.236%	9	6,487	-32.056%
2026-08-25	43.4000	43.9500	41.6000	41.6000	-5.261%	21	6,485	-27.139%
2026-08-24	42.7500	43.9100	40.8100	43.9100	+12.590%	37	6,486	-30.972%
2026-08-21	44.9000	45.7500	39.0000	39.0000	-17.981%	73	6,475	-22.282%
2026-08-20	47.6500	49.1000	47.5500	47.5500	+4.094%	14	6,471	-36.257%
2026-08-19	45.7000	45.9200	45.0000	45.6800	-8.089%	16	6,458	-33.647%
2026-08-18	49.6200	50.5000	48.7300	49.7000	+0.811%	37	6,447	-39.014%
2026-08-17	48.3500	49.3000	48.3500	49.3000	+0.818%	6	6,413	-38.519%
2026-08-14	45.9900	48.9000	45.3600	48.9000	-0.791%	4	6,412	-38.016%
2026-08-13	50.8500	51.2000	49.2900	49.2900	-9.725%	5	6,411	-38.507%
2026-08-12	53.7000	55.8200	53.7000	54.6000	+2.439%	5	6,414	-44.487%
2026-08-11	52.8200	53.3000	52.5000	53.3000	-3.529%	3	6,410	-43.133%
2026-08-10	54.6000	55.2500	54.6000	55.2500	-1.074%	111	6,411	-45.140%
2026-08-07	59.8500	59.8500	55.5000	55.8500	-7.564%	28	6,389	-45.730%
2026-08-06	61.6000	61.6000	60.4200	60.4200	+0.784%	11	6,387	-49.834%
2026-08-05	61.4000	61.4000	59.8500	59.9500	+2.444%	23	6,388	-49.441%
2026-08-04	59.5000	59.5000	57.5000	58.5200	-3.908%	36	6,407	-48.206%
2026-08-03	63.4000	63.4000	60.4000	60.9000	-8.490%	52	6,386	-50.230%
2026-07-31	68.3500	68.3500	66.1500	66.5500	-2.419%	23	6,362	-54.455%
2026-07-30	69.4500	69.4500	68.2000	68.2000	-5.278%	2	6,345	-55.557%
2026-07-29	67.9000	72.0000	67.8000	72.0000	+3.493%	15	6,346	-57.903%
2026-07-28	70.9300	71.8000	67.4500	69.5700	+1.090%	25	6,346	-56.432%
2026-07-27	68.6000	70.0000	68.1800	68.8200	+2.732%	196	6,349	-55.958%
2026-07-24	64.5100	68.9200	64.5100	66.9900	+4.022%	40	6,392	-54.754%
2026-07-23	51.4000	64.4000	51.4000	64.4000	+62.708%	181	6,392	-52.935%
2026-07-22	38.2000	39.5800	38.2000	39.5800	+5.490%	11	6,340	-23.421%
2026-07-21	37.4700	37.5200	37.2300	37.5200	-9.042%	208	6,338	-19.216%
2026-07-20	40.0000	41.2500	39.8500	41.2500	+8.296%	19	6,542	-26.521%
2026-07-17	38.8500	38.8500	38.0900	38.0900	+7.115%	220	6,525	-20.425%
2026-07-16	37.1000	37.5500	35.1000	35.5600	+0.424%	36	6,318	-14.764%
2026-07-15	35.3000	36.0000	34.3000	35.4100	+3.236%	76	6,324	-14.403%
2026-07-14	34.1500	34.9000	34.1500	34.3000	-5.588%	87	6,255	-11.633%
2026-07-13	33.9000	36.3300	33.9000	36.3300	+11.785%	67	6,184	-16.570%
2026-07-10	32.3000	32.7500	31.4900	32.5000	-2.020%	261	6,116	-6.738%
2026-07-09	37.0000	37.0000	32.8000	33.1700	-10.833%	18	5,976	-8.622%
2026-07-08	35.5000	37.2000	35.5000	37.2000	+9.573%	19	5,988	-18.522%
2026-07-07	31.5000	34.0000	31.5000	33.9500	+11.311%	17	5,970	-10.722%
2026-07-06	33.9000	33.9000	30.3500	30.5000	-18.449%	71	5,960	-0.623%
2026-07-02	29.3200	37.4400	29.3200	37.4000	+32.389%	41	5,940	-18.957%
2026-07-01	30.0000	30.0500	27.6900	28.2500	-6.919%	100	5,940	+7.292%
2026-06-30	32.7000	32.7000	29.9000	30.3500	-6.327%	62	5,910	-0.132%
2026-06-29	36.5000	36.9000	32.4000	32.4000	-19.000%	42	5,951	-6.451%
2026-06-26	43.1800	43.1800	38.1300	40.0000	-5.882%	835	5,961	-24.225%
2026-06-25	42.1000	42.9500	41.7000	42.5000	-1.734%	22	6,493	-28.682%
2026-06-24	41.5000	43.5000	41.5000	43.2500	+5.746%	46	6,491	-29.919%
2026-06-23	39.4000	41.5000	39.4000	40.9000	+18.551%	1,620	6,448	-25.892%
2026-06-22	35.5500	35.5500	33.2000	34.5000	-4.959%	979	4,843	-12.145%
2026-06-18	40.0000	41.1200	36.3000	36.3000	-6.564%	638	4,672	-16.501%
2026-06-17	36.6000	38.8500	36.0000	38.8500	+7.618%	14	4,672	-21.982%
2026-06-16	36.1000	37.1000	34.8100	36.1000	-0.331%	35	4,672	-16.039%
2026-06-15	36.0000	36.6000	35.9200	36.2200	-7.009%	12	4,452	-16.317%
2026-06-12	42.0000	44.7000	38.9500	38.9500	-5.918%	398	4,452	-22.182%
2026-06-11	43.4800	45.4300	41.4000	41.4000	-10.718%	24	4,452	-26.787%
2026-06-10	42.9800	46.3700	42.6500	46.3700	+12.113%	69	4,474	-34.634%
2026-06-09	36.2500	44.8000	36.2500	41.3600	+5.645%	374	4,461	-26.717%
2026-06-08	40.7700	40.7700	39.0000	39.1500	-8.635%	7	4,473	-22.580%
2026-06-05	33.1300	42.8500	33.1300	42.8500	+25.292%	455	4,473	-29.265%
2026-06-04	33.7800	34.5900	33.7800	34.2000	+2.212%	10	4,139	-11.374%
2026-06-03	34.1800	34.1800	31.5000	33.4600	-1.588%	30	4,147	-9.414%
2026-06-02	33.8500	34.1200	33.8500	34.0000	-2.996%	6	4,152	-10.853%
2026-06-01	33.2200	35.0500	33.2200	35.0500	+11.695%	155	4,154	-13.524%
2026-05-29	32.0500	32.0500	31.3000	31.3800	+3.224%	58	4,043	-3.410%
2026-05-28	30.8500	30.8500	30.4000	30.4000	-3.523%	40	3,992	-0.296%
2026-05-27	31.7900	31.9500	30.9000	31.5100	-2.143%	267	3,962	-3.808%
2026-05-26	33.0000	33.0000	31.9700	32.2000	-4.874%	9	3,960	-5.870%
2026-05-22	34.6000	34.6000	32.7000	33.8500	-5.049%	31	3,959	-10.458%
2026-05-21	36.1500	36.1500	35.6500	35.6500	-2.195%	9	3,938	-14.979%
2026-05-20	37.1300	37.1300	36.4500	36.4500	-6.491%	2	3,938	-16.845%
2026-05-19	38.6500	41.3800	38.6500	38.9800	+4.926%	865	3,940	-22.242%
2026-05-18	36.8000	37.1500	36.8000	37.1500	+9.265%	2	3,940	-18.412%
2026-05-15	34.7300	34.7300	33.8500	34.0000	+7.323%	15	3,940	-10.853%
2026-05-14	32.0000	32.2500	31.4000	31.6800	-4.000%	8	3,444	-4.324%
2026-05-13	33.0600	33.0600	32.1000	33.0000	-4.762%	30	3,438	-8.152%
2026-05-12	32.7400	36.1500	32.7400	34.6500	+7.709%	14	3,438	-12.525%
2026-05-11	35.2900	35.2900	32.1700	32.1700	-7.291%	114	3,438	-5.782%
2026-05-08	35.0100	35.0100	33.4500	34.7000	-5.707%	65	3,360	-12.651%
2026-05-07	36.6000	38.1700	35.8000	36.8000	-5.762%	98	3,398	-17.636%
2026-05-06	41.5500	41.5500	39.0500	39.0500	-6.242%	38	3,342	-22.382%
2026-05-05	40.0000	41.6500	39.2700	41.6500	+0.120%	125	3,329	-27.227%
2026-05-04	42.0000	42.4500	41.3800	41.6000	+0.971%	42	3,444	-27.139%
2026-05-01	43.5000	43.5000	40.4300	41.2000	-5.678%	87	3,465	-26.432%
2026-04-30	47.0000	47.0000	43.4900	43.6800	-5.618%	21	3,465	-30.609%
2026-04-29	47.5500	47.5500	46.2800	46.2800	+0.718%	12	3,459	-34.507%
2026-04-28	46.2500	46.3900	45.9500	45.9500	-0.109%	3	3,469	-34.037%
2026-04-27	50.3200	50.5500	45.6800	46.0000	-2.065%	64	3,468	-34.109%
2026-04-24	48.0000	48.0000	45.3000	46.9700	-2.410%	9	3,462	-35.469%
2026-04-23	47.2300	50.0000	46.3400	48.1300	+6.861%	73	3,458	-37.025%
2026-04-22	45.0000	45.0400	44.0000	45.0400	-2.087%	22	3,426	-32.704%
2026-04-21	44.7000	46.0000	44.3000	46.0000	+2.222%	21	3,407	-34.109%
2026-04-20	44.5000	45.0000	43.9000	45.0000	+6.257%	11	3,407	-32.644%
2026-04-17	44.3900	44.3900	41.3500	42.3500	-8.095%	236	3,399	-28.430%
2026-04-16	45.7700	46.8800	45.7700	46.0800	+2.060%	60	3,377	-34.223%
2026-04-15	52.0600	52.0600	45.0000	45.1500	-13.423%	71	3,323	-32.868%
2026-04-14	53.7500	54.3800	51.7300	52.1500	-8.509%	394	3,332	-41.879%
2026-04-13	58.4300	58.4300	55.9500	57.0000	-3.716%	51	3,355	-46.825%
2026-04-10	59.4500	60.9000	59.2000	59.2000	-3.110%	61	3,347	-48.801%
2026-04-09	64.5500	64.5500	60.0800	61.1000	+0.164%	40	3,318	-50.393%
2026-04-08	54.5800	61.0000	54.5800	61.0000	-1.756%	63	3,323	-50.311%
2026-04-07	61.9300	64.7000	61.9300	62.0900	+4.441%	85	3,292	-51.184%
2026-04-06	55.3000	61.3600	55.3000	59.4500	+4.116%	435	3,246	-49.016%
2026-04-02	55.0400	57.6800	54.1500	57.1000	+13.745%	452	2,669	-46.918%
2026-04-01	50.9000	51.2000	49.1000	50.2000	-3.942%	59	2,669	-39.622%
2026-03-31	55.3600	55.7000	52.2000	52.2600	-13.548%	391	2,593	-42.002%
2026-03-30	56.5000	60.8800	56.3500	60.4500	+3.723%	934	2,711	-49.859%
2026-03-27	57.2300	58.3800	56.0000	58.2800	+7.627%	245	2,436	-47.992%
2026-03-26	51.0000	54.1500	50.2000	54.1500	+12.344%	198	2,489	-44.026%
2026-03-25	47.4400	48.2000	47.4400	48.2000	-2.390%	7	2,334	-37.116%
2026-03-24	50.8500	50.8500	49.0500	49.3800	-1.633%	99	2,332	-38.619%
2026-03-23	52.5000	52.5000	49.4800	50.2000	-9.826%	76	2,256	-39.622%
2026-03-20	52.5100	57.0000	52.0500	55.6700	+11.229%	346	2,262	-45.554%
2026-03-19	50.7600	51.3000	49.9800	50.0500	+7.082%	476	2,145	-39.441%
2026-03-18	45.2500	46.7500	45.2500	46.7400	+1.830%	8	1,689	-35.152%
2026-03-17	47.4500	47.4500	45.5200	45.9000	-4.275%	18	1,687	-33.965%
2026-03-16	47.4800	48.0000	46.1700	47.9500	-3.268%	6	1,687	-36.788%
2026-03-13	48.3000	49.5700	48.3000	49.5700	+0.937%	7	1,686	-38.854%
2026-03-12	46.2500	49.3000	46.2500	49.1100	+8.771%	355	1,680	-38.281%
2026-03-11	44.9000	45.1500	44.9000	45.1500	-2.484%	2	1,396	-32.868%
2026-03-10	46.3000	46.3000	46.3000	46.3000	-9.834%	1	1,396	-34.536%
2026-03-09	51.0400	54.0500	51.0400	51.3500	+3.424%	18	1,397	-40.974%
2026-03-06	49.9000	49.9000	48.1500	49.6500	+6.090%	10	1,390	-38.953%
2026-03-05	46.8500	47.2500	45.3500	46.8000	+2.970%	1,008	1,383	-35.235%
2026-03-04	47.8000	47.8000	45.4500	45.4500	-8.330%	9	579	-33.311%
2026-03-03	51.9500	52.1000	49.4900	49.5800	+5.737%	65	579	-38.866%
2026-03-02	50.4000	50.4000	46.8900	46.8900	-1.904%	12	532	-35.359%
2026-02-27	47.6000	47.8000	46.6000	47.8000	+2.246%	3	533	-36.590%
2026-02-26	45.3300	47.7500	45.3300	46.7500	+4.516%	211	533	-35.166%
2026-02-25	44.2000	45.1900	44.2000	44.7300	-2.655%	5	547	-32.238%
2026-02-24	45.9500	45.9500	45.9500	45.9500	-8.757%	1	547	-34.037%
2026-02-23	47.5500	50.3600	47.5500	50.3600	+9.478%	18	548	-39.813%
2026-02-20	45.4300	46.0000	45.0000	46.0000	-0.541%	303	543	-34.109%
2026-02-19	46.2000	46.2500	46.2000	46.2500	-3.646%	158	254	-34.465%
2026-02-17	50.8000	50.8000	48.0000	48.0000	+4.235%	15	97	-36.854%
2026-02-13	46.2000	46.2000	46.0500	46.0500	-3.155%	3	87	-34.180%
2026-02-12	44.0100	48.1000	44.0100	47.5500	+5.222%	18	87	-36.257%
2026-02-10	45.2000	45.4500	45.1900	45.1900	-3.337%	12	81	-32.928%
2026-02-09	48.3500	48.3500	46.7500	46.7500	-2.604%	2	71	-35.166%
2026-02-06	51.0000	51.0000	48.0000	48.0000	-11.537%	3	70	-36.854%
2026-02-05	55.8500	56.1000	53.1000	54.2600	+2.882%	113	69	-44.139%
2026-02-04	49.0000	52.7400	49.0000	52.7400	+9.147%	4	10	-42.529%
2026-02-03	46.1500	48.3200	45.1200	48.3200	+5.043%	6	7	-37.272%
2026-02-02	45.9800	46.0000	45.9800	46.0000	0.000%	2	2	-34.109%