Dark

TSLA20270319P360
TSLA Mar 19 2027 360.00 Put (TSLA270319P00360000)
option OPRA

EOD

Sep 21, 2026

34.78-12.282%(-4.87)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	35.4800	35.4800	34.5000	34.7800	-12.282%	38	2,800	0.000%
2026-09-18	38.2000	40.4000	38.2000	39.6500	+1.667%	138	2,791	-12.282%
2026-09-17	38.3500	40.0000	38.1000	39.0000	-7.910%	57	2,723	-10.821%
2026-09-16	42.8700	42.8700	40.5000	42.3500	-2.217%	66	2,718	-17.875%
2026-09-15	41.2000	43.3100	41.2000	43.3100	+3.986%	565	2,704	-19.695%
2026-09-14	41.8500	42.6000	40.1100	41.6500	+3.607%	44	2,205	-16.495%
2026-09-11	40.2000	40.9000	39.9500	40.2000	-2.781%	438	2,186	-13.483%
2026-09-10	43.9700	43.9700	40.0000	41.3500	+3.246%	23	1,843	-15.889%
2026-09-09	38.5000	40.2000	38.5000	40.0500	+0.125%	29	1,838	-13.159%
2026-09-08	42.1000	42.2300	39.6500	40.0000	-11.933%	92	1,853	-13.050%
2026-09-04	42.3500	45.8500	41.3500	45.4200	+24.200%	533	1,875	-23.426%
2026-09-03	39.2500	39.2500	36.5500	36.5700	-20.240%	152	1,875	-4.895%
2026-09-02	45.4500	45.8500	45.4500	45.8500	+3.382%	9	1,786	-24.144%
2026-09-01	45.2900	45.5000	43.7000	44.3500	+8.888%	40	1,772	-21.578%
2026-08-31	43.6000	43.6000	40.7300	40.7300	-16.451%	20	1,757	-14.608%
2026-08-28	49.7200	49.7200	48.7500	48.7500	+3.945%	2	1,752	-28.656%
2026-08-27	47.9000	47.9000	46.8000	46.9000	-8.039%	68	1,749	-25.842%
2026-08-26	51.0000	51.0000	51.0000	51.0000	+4.615%	1	1,745	-31.804%
2026-08-25	48.7500	48.7500	48.7500	48.7500	-0.510%	2	1,745	-28.656%
2026-08-24	48.4700	49.0000	46.7000	49.0000	+9.131%	15	1,747	-29.020%
2026-08-21	48.5000	48.5000	43.8600	44.9000	-16.465%	122	1,743	-22.539%
2026-08-20	52.5700	53.9000	52.3300	53.7500	+5.496%	43	1,744	-35.293%
2026-08-19	51.3700	51.3700	50.9500	50.9500	-8.855%	2	1,704	-31.737%
2026-08-18	55.8500	55.9000	55.8500	55.9000	+3.232%	2	1,704	-37.782%
2026-08-17	54.3500	54.3500	54.1500	54.1500	-1.366%	2	1,706	-35.771%
2026-08-14	54.9000	54.9000	54.9000	54.9000	-7.389%	15	1,708	-36.648%
2026-08-11	59.2800	59.2800	59.2800	59.2800	-3.531%	5	1,723	-41.329%
2026-08-10	63.0500	63.0500	61.3200	61.4500	-6.964%	5	1,718	-43.401%
2026-08-05	66.0500	66.1400	65.9800	66.0500	+1.913%	5	1,713	-47.343%
2026-08-04	65.8000	65.8500	64.8000	64.8100	-2.790%	5	1,709	-46.335%
2026-08-03	68.3400	68.3400	66.6700	66.6700	-10.148%	4	1,704	-47.833%
2026-07-31	74.2000	74.2000	74.2000	74.2000	-8.733%	10	1,704	-53.127%
2026-07-29	74.7500	81.3000	74.7000	81.3000	+7.611%	10	1,714	-57.220%
2026-07-28	75.0000	76.5600	75.0000	75.5500	+0.239%	4	1,706	-53.964%
2026-07-27	75.3500	77.7000	75.3500	75.3700	+0.829%	18	1,704	-53.854%
2026-07-24	71.0000	76.8800	71.0000	74.7500	+11.070%	65	1,701	-53.472%
2026-07-23	58.5100	69.1400	58.5100	67.3000	+57.685%	33	1,712	-48.321%
2026-07-22	43.3000	43.3800	42.6800	42.6800	+0.613%	10	1,715	-18.510%
2026-07-21	42.4200	42.4200	42.4200	42.4200	-8.042%	1	1,719	-18.010%
2026-07-20	44.6000	46.1300	44.2600	46.1300	+10.095%	14	1,719	-24.604%
2026-07-17	42.5000	42.5000	41.9000	41.9000	+4.489%	2	1,707	-16.993%
2026-07-16	41.9000	41.9000	40.1000	40.1000	+8.378%	20	1,708	-13.267%
2026-07-15	37.0000	37.0000	37.0000	37.0000	-4.762%	5	1,709	-6.000%
2026-07-14	38.6200	38.9500	38.1000	38.8500	-2.632%	27	1,714	-10.476%
2026-07-13	37.9000	39.9000	37.9000	39.9000	+12.236%	104	1,725	-12.832%
2026-07-10	35.5500	35.5500	35.5500	35.5500	-5.452%	5	1,712	-2.166%
2026-07-09	37.5500	37.6000	37.0800	37.6000	-7.843%	15	1,712	-7.500%
2026-07-08	39.2900	40.8000	39.2900	40.8000	+6.527%	15	1,714	-14.755%
2026-07-07	35.1100	38.3000	35.1000	38.3000	+11.988%	146	1,714	-9.191%
2026-07-06	39.0000	39.5000	34.0000	34.2000	-18.377%	37	1,645	+1.696%
2026-07-02	31.0000	41.9000	31.0000	41.9000	+29.721%	23	1,636	-16.993%
2026-07-01	32.3000	32.3000	30.9500	32.3000	-3.003%	70	1,636	+7.678%
2026-06-30	35.2400	35.2400	33.3000	33.3000	-7.858%	28	1,635	+4.444%
2026-06-29	38.4900	38.4900	36.1400	36.1400	-22.860%	3	1,660	-3.763%
2026-06-26	46.8500	46.8500	46.8500	46.8500	-0.192%	4	1,662	-25.763%
2026-06-25	46.9500	47.1400	46.4000	46.9400	-2.106%	27	1,666	-25.905%
2026-06-24	45.6500	48.3200	44.4000	47.9500	+4.809%	85	1,676	-27.466%
2026-06-23	43.6500	45.8700	43.6500	45.7500	+18.986%	74	1,670	-23.978%
2026-06-22	39.8000	39.8000	37.0000	38.4500	-7.661%	10	1,648	-9.545%
2026-06-18	43.9300	44.2500	41.6400	41.6400	-2.596%	6	1,652	-16.475%
2026-06-17	40.8400	42.7500	40.8400	42.7500	+10.039%	2	1,652	-18.643%
2026-06-16	39.4000	39.4000	38.8500	38.8500	-2.141%	3	1,652	-10.476%
2026-06-15	39.5400	39.7000	39.5400	39.7000	-8.335%	2	1,661	-12.393%
2026-06-12	46.7900	46.7900	43.3100	43.3100	-10.127%	11	1,661	-19.695%
2026-06-11	48.1900	48.1900	48.1900	48.1900	-3.601%	1	1,661	-27.827%
2026-06-10	46.5200	49.9900	46.5200	49.9900	+9.627%	13	1,660	-30.426%
2026-06-09	47.5500	49.1600	45.6000	45.6000	+10.278%	419	1,654	-23.728%
2026-06-08	45.0000	45.0000	41.3500	41.3500	-11.171%	23	1,350	-15.889%
2026-06-05	40.1000	47.4000	40.1000	46.5500	+23.475%	19	1,344	-25.285%
2026-06-04	37.7000	37.7000	37.7000	37.7000	+1.699%	5	1,343	-7.745%
2026-06-03	38.7000	38.7000	37.0700	37.0700	-1.331%	2	1,338	-6.178%
2026-06-02	39.2500	39.2500	37.5700	37.5700	-1.132%	2	1,338	-7.426%
2026-06-01	36.8100	38.0000	36.8100	38.0000	+10.949%	10	1,338	-8.474%
2026-05-29	34.8000	35.5500	33.5500	34.2500	-0.523%	48	1,343	+1.547%
2026-05-28	34.4300	34.4300	34.4300	34.4300	-0.921%	1	1,345	+1.017%
2026-05-27	32.9800	35.3500	32.9800	34.7500	-2.388%	5	1,345	+0.086%
2026-05-26	36.3800	36.3800	35.2000	35.6000	-3.523%	10	1,345	-2.303%
2026-05-22	37.4000	38.1000	36.1800	36.9000	-3.150%	15	1,347	-5.745%
2026-05-21	39.3000	39.3000	38.1000	38.1000	-5.926%	12	1,353	-8.714%
2026-05-20	40.7500	40.8500	40.5000	40.5000	-11.087%	154	1,353	-14.123%
2026-05-19	43.5000	45.5500	43.3800	45.5500	+10.157%	673	1,332	-23.644%
2026-05-18	40.2400	42.5000	40.2100	41.3500	+10.355%	30	1,332	-15.889%
2026-05-15	37.4700	37.4700	37.4700	37.4700	+6.904%	1	1,332	-7.179%
2026-05-14	35.1300	35.3500	35.0500	35.0500	-3.177%	29	875	-0.770%
2026-05-13	36.5700	36.5700	35.0700	36.2000	-4.987%	50	861	-3.923%
2026-05-12	35.8200	38.1000	35.8200	38.1000	+8.857%	10	861	-8.714%
2026-05-11	39.2000	39.2000	34.9500	35.0000	-8.854%	36	861	-0.629%
2026-05-08	38.2500	38.4000	36.8000	38.4000	-7.869%	63	865	-9.427%
2026-05-07	40.8000	41.6800	40.8000	41.6800	-8.194%	62	889	-16.555%
2026-05-06	45.1900	45.4100	45.1900	45.4000	-1.089%	16	837	-23.392%
2026-05-05	44.4500	45.9000	44.4500	45.9000	-0.174%	3	837	-24.227%
2026-05-04	46.0000	46.3000	45.9800	45.9800	-0.905%	20	836	-24.358%
2026-05-01	46.9900	46.9900	44.9500	46.4000	-5.267%	55	787	-25.043%
2026-04-30	50.0000	50.0000	48.9800	48.9800	-3.202%	2	787	-28.991%
2026-04-29	51.4800	51.4800	50.6000	50.6000	+0.099%	58	811	-31.265%
2026-04-28	50.1500	50.5500	50.1500	50.5500	-2.639%	6	816	-31.197%
2026-04-27	55.3000	55.7700	51.5500	51.9200	-0.954%	128	812	-33.012%
2026-04-24	52.4200	52.4200	52.4200	52.4200	+2.383%	1	781	-33.651%
2026-04-23	54.7500	54.7500	50.7100	51.2000	+3.184%	17	781	-32.070%
2026-04-22	50.5000	50.5000	48.9400	49.6200	-0.361%	10	766	-29.907%
2026-04-21	48.6900	50.0000	48.6900	49.8000	+0.810%	7	768	-30.161%
2026-04-20	45.3600	49.4000	45.3600	49.4000	+5.578%	4	768	-29.595%
2026-04-17	48.2500	48.9000	45.6000	46.7900	-8.738%	44	768	-25.668%
2026-04-16	51.7900	52.1500	50.9100	51.2700	+0.372%	18	738	-32.163%
2026-04-15	56.4000	56.4000	50.6000	51.0800	-10.933%	528	722	-31.911%
2026-04-14	59.8000	59.8000	56.7800	57.3500	-8.751%	333	832	-39.355%
2026-04-13	63.0500	63.0500	61.7300	62.8500	-3.441%	17	577	-44.662%
2026-04-10	66.5100	66.5100	65.0900	65.0900	-1.751%	7	587	-46.566%
2026-04-09	70.0000	70.2100	65.5000	66.2500	-4.194%	43	577	-47.502%
2026-04-08	59.6700	70.0000	59.6700	69.1500	+1.661%	20	586	-49.704%
2026-04-07	69.0500	71.0500	68.0200	68.0200	+4.006%	66	582	-48.868%
2026-04-06	62.0000	66.6000	62.0000	65.4000	+4.273%	80	547	-46.820%
2026-04-02	61.1500	63.1000	59.1700	62.7200	+16.256%	24	495	-44.547%
2026-04-01	56.1400	56.1400	53.9500	53.9500	-5.517%	9	495	-35.533%
2026-03-31	60.8300	61.2000	56.9500	57.1000	-12.289%	27	497	-39.089%
2026-03-30	62.1200	65.5700	61.2700	65.1000	+1.782%	49	506	-46.575%
2026-03-27	62.0000	63.9600	60.5000	63.9600	+8.499%	50	501	-45.622%
2026-03-26	55.4300	58.9500	55.4300	58.9500	+10.913%	31	480	-41.001%
2026-03-25	52.1700	53.1500	51.8300	53.1500	-0.654%	17	452	-34.563%
2026-03-24	54.0800	54.0800	53.5000	53.5000	-2.727%	3	445	-34.991%
2026-03-23	57.0000	57.0000	54.3100	55.0000	-11.290%	31	443	-36.764%
2026-03-20	57.7000	62.0000	56.5000	62.0000	+12.830%	16	444	-43.903%
2026-03-19	56.2500	56.2500	54.9500	54.9500	+9.462%	26	440	-36.706%
2026-03-18	49.4900	50.2000	49.4900	50.2000	-0.199%	8	416	-30.717%
2026-03-17	50.5500	50.5500	50.3000	50.3000	-1.662%	18	408	-30.855%
2026-03-16	51.3800	51.3800	51.1500	51.1500	-7.084%	2	401	-32.004%
2026-03-13	55.0500	55.0500	55.0500	55.0500	+4.163%	10	399	-36.821%
2026-03-12	52.9000	53.6500	52.7000	52.8500	+3.831%	92	392	-34.191%
2026-03-10	51.0000	51.0000	50.9000	50.9000	-4.860%	2	301	-31.670%
2026-03-09	57.0800	58.8000	53.5000	53.5000	-0.834%	50	299	-34.991%
2026-03-06	54.7000	54.7000	52.8000	53.9500	+5.681%	5	274	-35.533%
2026-03-05	50.0000	51.7500	50.0000	51.0500	+1.552%	13	270	-31.871%
2026-03-04	49.9000	50.2700	49.9000	50.2700	-10.264%	2	269	-30.814%
2026-03-03	55.1000	56.0200	55.1000	56.0200	+8.777%	4	268	-37.915%
2026-03-02	52.6500	52.6500	51.5000	51.5000	-2.702%	3	270	-32.466%
2026-02-27	52.9300	52.9300	52.9300	52.9300	+3.886%	1	267	-34.291%
2026-02-26	50.0000	51.3000	50.0000	50.9500	+3.179%	13	268	-31.737%
2026-02-25	49.3800	49.3800	49.3800	49.3800	-5.763%	1	266	-29.567%
2026-02-24	52.4000	52.4000	52.4000	52.4000	-3.765%	1	266	-33.626%
2026-02-23	53.8700	54.7500	53.8700	54.4500	+7.080%	5	266	-36.125%
2026-02-19	52.6400	52.6400	50.5000	50.8500	+0.693%	80	262	-31.603%
2026-02-18	50.5000	50.5000	50.5000	50.5000	-7.661%	1	228	-31.129%
2026-02-17	54.5800	54.6900	54.5800	54.6900	+4.171%	65	227	-36.405%
2026-02-12	46.8000	52.5000	46.8000	52.5000	+9.034%	23	232	-33.752%
2026-02-11	50.0000	50.0000	48.0400	48.1500	-1.935%	27	253	-27.767%
2026-02-10	49.5900	49.5900	49.1000	49.1000	-1.643%	7	248	-29.165%
2026-02-09	52.8700	52.8700	49.5700	49.9200	-4.459%	20	245	-30.329%
2026-02-06	56.7500	57.1400	52.2000	52.2500	-10.146%	79	229	-33.435%
2026-02-05	60.5500	62.2300	58.1500	58.1500	+3.378%	181	190	-40.189%
2026-02-04	56.5000	56.5000	56.2000	56.2500	+11.078%	4	9	-38.169%
2026-02-03	50.7500	50.7500	50.6400	50.6400	+0.776%	2	5	-31.319%
2026-02-02	53.2500	53.2500	50.2500	50.2500	0.000%	5	3	-30.786%