Dark

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

EOD

Jul 31, 2026

74.20-8.733%(-7.10)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	74.2000	74.2000	74.2000	74.2000	-8.733%	10	1,704	0.000%
2026-07-29	74.7500	81.3000	74.7000	81.3000	+7.611%	10	1,714	-8.733%
2026-07-28	75.0000	76.5600	75.0000	75.5500	+0.239%	4	1,706	-1.787%
2026-07-27	75.3500	77.7000	75.3500	75.3700	+0.829%	18	1,704	-1.552%
2026-07-24	71.0000	76.8800	71.0000	74.7500	+11.070%	65	1,701	-0.736%
2026-07-23	58.5100	69.1400	58.5100	67.3000	+57.685%	33	1,712	+10.253%
2026-07-22	43.3000	43.3800	42.6800	42.6800	+0.613%	10	1,715	+73.852%
2026-07-21	42.4200	42.4200	42.4200	42.4200	-8.042%	1	1,719	+74.917%
2026-07-20	44.6000	46.1300	44.2600	46.1300	+10.095%	14	1,719	+60.850%
2026-07-17	42.5000	42.5000	41.9000	41.9000	+4.489%	2	1,707	+77.088%
2026-07-16	41.9000	41.9000	40.1000	40.1000	+8.378%	20	1,708	+85.037%
2026-07-15	37.0000	37.0000	37.0000	37.0000	-4.762%	5	1,709	+100.541%
2026-07-14	38.6200	38.9500	38.1000	38.8500	-2.632%	27	1,714	+90.991%
2026-07-13	37.9000	39.9000	37.9000	39.9000	+12.236%	104	1,725	+85.965%
2026-07-10	35.5500	35.5500	35.5500	35.5500	-5.452%	5	1,712	+108.720%
2026-07-09	37.5500	37.6000	37.0800	37.6000	-7.843%	15	1,712	+97.340%
2026-07-08	39.2900	40.8000	39.2900	40.8000	+6.527%	15	1,714	+81.863%
2026-07-07	35.1100	38.3000	35.1000	38.3000	+11.988%	146	1,714	+93.734%
2026-07-06	39.0000	39.5000	34.0000	34.2000	-18.377%	37	1,645	+116.959%
2026-07-02	31.0000	41.9000	31.0000	41.9000	+29.721%	23	1,636	+77.088%
2026-07-01	32.3000	32.3000	30.9500	32.3000	-3.003%	70	1,636	+129.721%
2026-06-30	35.2400	35.2400	33.3000	33.3000	-7.858%	28	1,635	+122.823%
2026-06-29	38.4900	38.4900	36.1400	36.1400	-22.860%	3	1,660	+105.313%
2026-06-26	46.8500	46.8500	46.8500	46.8500	-0.192%	4	1,662	+58.378%
2026-06-25	46.9500	47.1400	46.4000	46.9400	-2.106%	27	1,666	+58.074%
2026-06-24	45.6500	48.3200	44.4000	47.9500	+4.809%	85	1,676	+54.745%
2026-06-23	43.6500	45.8700	43.6500	45.7500	+18.986%	74	1,670	+62.186%
2026-06-22	39.8000	39.8000	37.0000	38.4500	-7.661%	10	1,648	+92.978%
2026-06-18	43.9300	44.2500	41.6400	41.6400	-2.596%	6	1,652	+78.194%
2026-06-17	40.8400	42.7500	40.8400	42.7500	+10.039%	2	1,652	+73.567%
2026-06-16	39.4000	39.4000	38.8500	38.8500	-2.141%	3	1,652	+90.991%
2026-06-15	39.5400	39.7000	39.5400	39.7000	-8.335%	2	1,661	+86.902%
2026-06-12	46.7900	46.7900	43.3100	43.3100	-10.127%	11	1,661	+71.323%
2026-06-11	48.1900	48.1900	48.1900	48.1900	-3.601%	1	1,661	+53.974%
2026-06-10	46.5200	49.9900	46.5200	49.9900	+9.627%	13	1,660	+48.430%
2026-06-09	47.5500	49.1600	45.6000	45.6000	+10.278%	419	1,654	+62.719%
2026-06-08	45.0000	45.0000	41.3500	41.3500	-11.171%	23	1,350	+79.444%
2026-06-05	40.1000	47.4000	40.1000	46.5500	+23.475%	19	1,344	+59.398%
2026-06-04	37.7000	37.7000	37.7000	37.7000	+1.699%	5	1,343	+96.817%
2026-06-03	38.7000	38.7000	37.0700	37.0700	-1.331%	2	1,338	+100.162%
2026-06-02	39.2500	39.2500	37.5700	37.5700	-1.132%	2	1,338	+97.498%
2026-06-01	36.8100	38.0000	36.8100	38.0000	+10.949%	10	1,338	+95.263%
2026-05-29	34.8000	35.5500	33.5500	34.2500	-0.523%	48	1,343	+116.642%
2026-05-28	34.4300	34.4300	34.4300	34.4300	-0.921%	1	1,345	+115.510%
2026-05-27	32.9800	35.3500	32.9800	34.7500	-2.388%	5	1,345	+113.525%
2026-05-26	36.3800	36.3800	35.2000	35.6000	-3.523%	10	1,345	+108.427%
2026-05-22	37.4000	38.1000	36.1800	36.9000	-3.150%	15	1,347	+101.084%
2026-05-21	39.3000	39.3000	38.1000	38.1000	-5.926%	12	1,353	+94.751%
2026-05-20	40.7500	40.8500	40.5000	40.5000	-11.087%	154	1,353	+83.210%
2026-05-19	43.5000	45.5500	43.3800	45.5500	+10.157%	673	1,332	+62.898%
2026-05-18	40.2400	42.5000	40.2100	41.3500	+10.355%	30	1,332	+79.444%
2026-05-15	37.4700	37.4700	37.4700	37.4700	+6.904%	1	1,332	+98.025%
2026-05-14	35.1300	35.3500	35.0500	35.0500	-3.177%	29	875	+111.698%
2026-05-13	36.5700	36.5700	35.0700	36.2000	-4.987%	50	861	+104.972%
2026-05-12	35.8200	38.1000	35.8200	38.1000	+8.857%	10	861	+94.751%
2026-05-11	39.2000	39.2000	34.9500	35.0000	-8.854%	36	861	+112.000%
2026-05-08	38.2500	38.4000	36.8000	38.4000	-7.869%	63	865	+93.229%
2026-05-07	40.8000	41.6800	40.8000	41.6800	-8.194%	62	889	+78.023%
2026-05-06	45.1900	45.4100	45.1900	45.4000	-1.089%	16	837	+63.436%
2026-05-05	44.4500	45.9000	44.4500	45.9000	-0.174%	3	837	+61.656%
2026-05-04	46.0000	46.3000	45.9800	45.9800	-0.905%	20	836	+61.375%
2026-05-01	46.9900	46.9900	44.9500	46.4000	-5.267%	55	787	+59.914%
2026-04-30	50.0000	50.0000	48.9800	48.9800	-3.202%	2	787	+51.490%
2026-04-29	51.4800	51.4800	50.6000	50.6000	+0.099%	58	811	+46.640%
2026-04-28	50.1500	50.5500	50.1500	50.5500	-2.639%	6	816	+46.785%
2026-04-27	55.3000	55.7700	51.5500	51.9200	-0.954%	128	812	+42.912%
2026-04-24	52.4200	52.4200	52.4200	52.4200	+2.383%	1	781	+41.549%
2026-04-23	54.7500	54.7500	50.7100	51.2000	+3.184%	17	781	+44.922%
2026-04-22	50.5000	50.5000	48.9400	49.6200	-0.361%	10	766	+49.536%
2026-04-21	48.6900	50.0000	48.6900	49.8000	+0.810%	7	768	+48.996%
2026-04-20	45.3600	49.4000	45.3600	49.4000	+5.578%	4	768	+50.202%
2026-04-17	48.2500	48.9000	45.6000	46.7900	-8.738%	44	768	+58.581%
2026-04-16	51.7900	52.1500	50.9100	51.2700	+0.372%	18	738	+44.724%
2026-04-15	56.4000	56.4000	50.6000	51.0800	-10.933%	528	722	+45.262%
2026-04-14	59.8000	59.8000	56.7800	57.3500	-8.751%	333	832	+29.381%
2026-04-13	63.0500	63.0500	61.7300	62.8500	-3.441%	17	577	+18.059%
2026-04-10	66.5100	66.5100	65.0900	65.0900	-1.751%	7	587	+13.996%
2026-04-09	70.0000	70.2100	65.5000	66.2500	-4.194%	43	577	+12.000%
2026-04-08	59.6700	70.0000	59.6700	69.1500	+1.661%	20	586	+7.303%
2026-04-07	69.0500	71.0500	68.0200	68.0200	+4.006%	66	582	+9.086%
2026-04-06	62.0000	66.6000	62.0000	65.4000	+4.273%	80	547	+13.456%
2026-04-02	61.1500	63.1000	59.1700	62.7200	+16.256%	24	495	+18.304%
2026-04-01	56.1400	56.1400	53.9500	53.9500	-5.517%	9	495	+37.535%
2026-03-31	60.8300	61.2000	56.9500	57.1000	-12.289%	27	497	+29.947%
2026-03-30	62.1200	65.5700	61.2700	65.1000	+1.782%	49	506	+13.978%
2026-03-27	62.0000	63.9600	60.5000	63.9600	+8.499%	50	501	+16.010%
2026-03-26	55.4300	58.9500	55.4300	58.9500	+10.913%	31	480	+25.869%
2026-03-25	52.1700	53.1500	51.8300	53.1500	-0.654%	17	452	+39.605%
2026-03-24	54.0800	54.0800	53.5000	53.5000	-2.727%	3	445	+38.692%
2026-03-23	57.0000	57.0000	54.3100	55.0000	-11.290%	31	443	+34.909%
2026-03-20	57.7000	62.0000	56.5000	62.0000	+12.830%	16	444	+19.677%
2026-03-19	56.2500	56.2500	54.9500	54.9500	+9.462%	26	440	+35.032%
2026-03-18	49.4900	50.2000	49.4900	50.2000	-0.199%	8	416	+47.809%
2026-03-17	50.5500	50.5500	50.3000	50.3000	-1.662%	18	408	+47.515%
2026-03-16	51.3800	51.3800	51.1500	51.1500	-7.084%	2	401	+45.064%
2026-03-13	55.0500	55.0500	55.0500	55.0500	+4.163%	10	399	+34.787%
2026-03-12	52.9000	53.6500	52.7000	52.8500	+3.831%	92	392	+40.397%
2026-03-10	51.0000	51.0000	50.9000	50.9000	-4.860%	2	301	+45.776%
2026-03-09	57.0800	58.8000	53.5000	53.5000	-0.834%	50	299	+38.692%
2026-03-06	54.7000	54.7000	52.8000	53.9500	+5.681%	5	274	+37.535%
2026-03-05	50.0000	51.7500	50.0000	51.0500	+1.552%	13	270	+45.348%
2026-03-04	49.9000	50.2700	49.9000	50.2700	-10.264%	2	269	+47.603%
2026-03-03	55.1000	56.0200	55.1000	56.0200	+8.777%	4	268	+32.453%
2026-03-02	52.6500	52.6500	51.5000	51.5000	-2.702%	3	270	+44.078%
2026-02-27	52.9300	52.9300	52.9300	52.9300	+3.886%	1	267	+40.185%
2026-02-26	50.0000	51.3000	50.0000	50.9500	+3.179%	13	268	+45.633%
2026-02-25	49.3800	49.3800	49.3800	49.3800	-5.763%	1	266	+50.263%
2026-02-24	52.4000	52.4000	52.4000	52.4000	-3.765%	1	266	+41.603%
2026-02-23	53.8700	54.7500	53.8700	54.4500	+7.080%	5	266	+36.272%
2026-02-19	52.6400	52.6400	50.5000	50.8500	+0.693%	80	262	+45.919%
2026-02-18	50.5000	50.5000	50.5000	50.5000	-7.661%	1	228	+46.931%
2026-02-17	54.5800	54.6900	54.5800	54.6900	+4.171%	65	227	+35.674%
2026-02-12	46.8000	52.5000	46.8000	52.5000	+9.034%	23	232	+41.333%
2026-02-11	50.0000	50.0000	48.0400	48.1500	-1.935%	27	253	+54.102%
2026-02-10	49.5900	49.5900	49.1000	49.1000	-1.643%	7	248	+51.120%
2026-02-09	52.8700	52.8700	49.5700	49.9200	-4.459%	20	245	+48.638%
2026-02-06	56.7500	57.1400	52.2000	52.2500	-10.146%	79	229	+42.010%
2026-02-05	60.5500	62.2300	58.1500	58.1500	+3.378%	181	190	+27.601%
2026-02-04	56.5000	56.5000	56.2000	56.2500	+11.078%	4	9	+31.911%
2026-02-03	50.7500	50.7500	50.6400	50.6400	+0.776%	2	5	+46.524%
2026-02-02	53.2500	53.2500	50.2500	50.2500	0.000%	5	3	+47.662%