Dark

TSLA20270319P370
TSLA Mar 19 2027 370.00 Put (TSLA270319P00370000)
option OPRA

EOD

Jul 31, 2026

80.95-0.918%(-0.75)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	83.3000	83.3000	80.9500	80.9500	-0.918%	4	2,240	0.000%
2026-07-30	82.7100	82.7100	81.7000	81.7000	-7.850%	38	2,237	-0.918%
2026-07-29	82.0000	88.8000	81.9900	88.6600	+7.246%	293	2,235	-8.696%
2026-07-28	82.6700	82.6700	82.6700	82.6700	+0.024%	1	2,510	-2.081%
2026-07-27	83.0300	83.0300	82.6500	82.6500	+0.061%	20	2,510	-2.057%
2026-07-24	75.8000	83.9500	75.8000	82.6000	+10.487%	66	2,507	-1.998%
2026-07-23	63.8500	74.7600	63.7600	74.7600	+49.520%	84	2,504	+8.280%
2026-07-22	48.4700	50.0000	47.6000	50.0000	+3.734%	317	2,478	+61.900%
2026-07-21	48.7500	48.8000	46.4000	48.2000	-5.859%	668	2,388	+67.946%
2026-07-20	49.1800	51.2000	48.7500	51.2000	+10.321%	704	2,076	+58.105%
2026-07-17	48.3500	48.3500	46.3800	46.4100	+4.316%	15	1,789	+74.424%
2026-07-16	44.4900	44.4900	44.4900	44.4900	+2.041%	1	1,789	+81.951%
2026-07-15	43.0500	43.6000	43.0500	43.6000	+1.348%	2	1,788	+85.665%
2026-07-14	42.9800	43.0200	42.5000	43.0200	-0.023%	3	1,787	+88.168%
2026-07-13	42.2000	43.9200	42.2000	43.0300	+6.510%	99	1,788	+88.125%
2026-07-10	39.6900	40.4000	39.6900	40.4000	-1.535%	2	1,791	+100.371%
2026-07-09	44.0000	44.0000	40.9000	41.0300	-10.120%	31	1,792	+97.295%
2026-07-08	43.4000	45.6500	43.4000	45.6500	+7.437%	4	1,771	+77.327%
2026-07-07	39.7000	42.5800	39.7000	42.4900	+11.230%	59	1,769	+90.515%
2026-07-06	43.9100	43.9100	38.1300	38.2000	-17.902%	102	1,733	+111.911%
2026-07-02	44.1600	46.5300	44.1600	46.5300	+32.376%	3	1,732	+73.974%
2026-07-01	37.2000	37.2000	34.4900	35.1500	-4.743%	12	1,732	+130.299%
2026-06-30	38.9500	38.9500	36.9000	36.9000	-8.709%	22	1,725	+119.377%
2026-06-29	45.9000	45.9000	40.4200	40.4200	-15.528%	50	1,732	+100.272%
2026-06-26	52.2500	52.2500	47.8500	47.8500	-7.267%	31	1,718	+69.175%
2026-06-25	52.1000	52.6200	51.6000	51.6000	-2.788%	16	1,703	+56.880%
2026-06-24	52.8900	53.0800	51.9900	53.0800	+21.743%	44	1,714	+52.506%
2026-06-22	43.6000	43.6000	43.6000	43.6000	-11.382%	1	1,734	+85.665%
2026-06-18	49.5000	49.5000	49.2000	49.2000	+12.073%	3	1,692	+64.533%
2026-06-17	44.8500	45.3500	43.9000	43.9000	-0.566%	85	1,692	+84.396%
2026-06-16	45.4000	45.4500	44.1500	44.1500	-0.113%	22	1,692	+83.352%
2026-06-15	44.9500	44.9500	44.2000	44.2000	-13.840%	7	1,681	+83.145%
2026-06-12	51.3000	51.3000	51.3000	51.3000	-3.134%	2	1,681	+57.797%
2026-06-11	53.5500	53.5500	52.9600	52.9600	-2.790%	2	1,681	+52.851%
2026-06-10	51.5700	54.4800	51.5700	54.4800	+8.396%	4	1,681	+48.587%
2026-06-09	44.9500	53.8000	44.9500	50.2600	+6.483%	661	1,679	+61.062%
2026-06-08	48.6800	48.6800	47.2000	47.2000	-9.318%	2	1,174	+71.504%
2026-06-05	44.5000	52.0500	44.2000	52.0500	+25.634%	26	1,176	+55.524%
2026-06-03	40.7500	41.4500	39.3800	41.4300	-0.169%	25	1,195	+95.390%
2026-06-02	43.6100	43.6100	41.5000	41.5000	-1.190%	9	1,197	+95.060%
2026-06-01	40.2100	42.0000	40.2100	42.0000	+11.851%	13	1,204	+92.738%
2026-05-29	37.8000	39.1600	37.1200	37.5500	+0.535%	54	1,214	+115.579%
2026-05-28	38.9500	38.9500	37.1500	37.3500	-3.113%	160	1,228	+116.734%
2026-05-27	38.8500	39.3500	38.3000	38.5500	-2.058%	69	1,380	+109.987%
2026-05-26	40.0000	40.7500	39.3600	39.3600	-3.529%	5	1,335	+105.666%
2026-05-22	41.2000	41.2200	40.5000	40.8000	-7.483%	25	1,337	+98.407%
2026-05-21	42.5000	44.1000	42.2700	44.1000	-2.152%	21	1,336	+83.560%
2026-05-20	45.0700	45.0700	45.0700	45.0700	-8.949%	5	1,336	+79.609%
2026-05-19	47.9000	49.9500	47.9000	49.5000	+7.961%	25	1,341	+63.535%
2026-05-18	45.5300	45.8500	45.5300	45.8500	+7.377%	30	1,341	+76.554%
2026-05-15	42.7000	42.7000	42.7000	42.7000	+10.393%	1	1,341	+89.578%
2026-05-14	39.9500	39.9500	38.6500	38.6800	-2.200%	103	1,317	+109.281%
2026-05-13	40.8400	42.4500	38.7000	39.5500	-5.990%	127	1,233	+104.678%
2026-05-12	40.0000	44.0500	40.0000	42.0700	+6.777%	229	1,233	+92.417%
2026-05-11	43.2200	43.2200	39.2500	39.4000	-6.011%	247	1,233	+105.457%
2026-05-08	42.0000	42.1000	40.6500	41.9200	-6.844%	103	1,178	+93.106%
2026-05-07	45.0000	45.5000	44.6500	45.0000	-6.093%	230	1,179	+79.889%
2026-05-06	52.8000	52.8000	47.8500	47.9200	-5.929%	90	975	+68.927%
2026-05-05	49.3000	50.9400	48.7500	50.9400	+0.079%	3	983	+58.912%
2026-05-04	51.0000	51.5000	50.3000	50.9000	+2.373%	11	982	+59.037%
2026-05-01	53.1500	53.1500	49.7200	49.7200	-5.708%	2	973	+62.812%
2026-04-30	57.2000	57.2000	52.7300	52.7300	-8.614%	1,165	973	+53.518%
2026-04-29	56.7900	57.7000	56.7900	57.7000	0.000%	3	837	+40.295%
2026-04-28	57.0500	57.7000	56.8800	57.7000	+4.058%	7	835	+40.295%
2026-04-27	60.3500	60.3500	55.4100	55.4500	-3.059%	5	839	+45.987%
2026-04-24	58.0800	58.0800	57.1400	57.2000	-1.600%	6	836	+41.521%
2026-04-23	59.2500	59.2500	58.1300	58.1300	+7.948%	10	831	+39.257%
2026-04-22	55.3000	55.3000	53.8500	53.8500	-1.374%	6	831	+50.325%
2026-04-21	53.5000	54.6000	53.5000	54.6000	+2.056%	5	826	+48.260%
2026-04-20	53.2000	54.1500	53.2000	53.5000	+5.836%	48	826	+51.308%
2026-04-17	54.0000	54.0000	50.4700	50.5500	-10.721%	79	804	+60.138%
2026-04-16	56.6200	56.6200	56.6200	56.6200	+4.852%	3	767	+42.971%
2026-04-15	60.6700	60.6700	54.0000	54.0000	-14.557%	310	768	+49.907%
2026-04-14	63.3500	63.5000	61.9500	63.2000	-5.952%	27	658	+28.085%
2026-04-13	68.2000	68.3000	67.2000	67.2000	-7.310%	5	667	+20.461%
2026-04-10	71.8800	72.5000	71.8800	72.5000	+0.555%	5	674	+11.655%
2026-04-09	73.6500	76.2200	71.2000	72.1000	-3.931%	57	678	+12.275%
2026-04-08	71.8500	75.0500	71.8500	75.0500	+0.200%	11	676	+7.861%
2026-04-07	74.9000	76.3000	74.8000	74.9000	+6.241%	18	673	+8.077%
2026-04-06	67.2000	70.5000	67.2000	70.5000	+3.176%	3	676	+14.823%
2026-04-02	64.6800	68.3300	64.6800	68.3300	+14.840%	21	665	+18.469%
2026-04-01	60.1500	60.4000	58.6000	59.5000	-4.140%	115	665	+36.050%
2026-03-31	66.1100	66.1100	62.0700	62.0700	-12.144%	16	703	+30.417%
2026-03-30	67.3000	71.6300	66.6300	70.6500	+2.169%	373	695	+14.579%
2026-03-27	67.8000	69.1500	67.7600	69.1500	+9.294%	12	654	+17.064%
2026-03-26	61.5700	63.2900	61.5700	63.2700	+8.525%	7	644	+27.944%
2026-03-25	54.9700	58.3000	54.9700	58.3000	-1.520%	114	649	+38.851%
2026-03-24	59.2700	59.2800	58.7000	59.2000	-3.268%	21	642	+36.740%
2026-03-23	61.8000	61.8000	59.0000	61.2000	-7.399%	37	621	+32.271%
2026-03-20	64.0000	67.3000	62.3400	66.0900	+10.796%	111	636	+22.484%
2026-03-19	58.0500	61.3500	58.0500	59.6500	+7.188%	330	585	+35.708%
2026-03-18	55.5000	55.6500	55.5000	55.6500	+1.090%	2	338	+45.463%
2026-03-17	55.0000	55.2000	54.7600	55.0500	-3.098%	26	336	+47.048%
2026-03-16	56.8100	56.8100	56.8100	56.8100	-5.317%	1	314	+42.493%
2026-03-13	58.4800	60.0000	58.4800	60.0000	+5.634%	7	314	+34.917%
2026-03-12	57.6500	58.5500	56.8000	56.8000	+4.508%	6	311	+42.518%
2026-03-11	55.0800	55.1500	53.8000	54.3500	-1.540%	5	309	+48.942%
2026-03-10	55.2000	55.2000	55.2000	55.2000	-3.497%	1	307	+46.649%
2026-03-09	62.9200	64.6600	57.1900	57.2000	-2.638%	98	307	+41.521%
2026-03-06	57.5000	58.7500	57.5000	58.7500	+3.616%	4	215	+37.787%
2026-03-05	55.0500	56.7000	54.5000	56.7000	+3.713%	17	215	+42.769%
2026-03-04	54.7500	54.7500	54.6700	54.6700	-10.524%	2	205	+48.070%
2026-03-03	61.1000	61.1000	61.1000	61.1000	+7.476%	10	204	+32.488%
2026-03-02	59.8500	59.8500	56.1000	56.8500	+1.554%	22	194	+42.392%
2026-02-27	55.9800	55.9800	55.9800	55.9800	+5.265%	1	194	+44.605%
2026-02-25	53.1800	53.1800	53.1800	53.1800	-4.951%	1	194	+52.219%
2026-02-24	56.1500	56.2000	55.9500	55.9500	-5.982%	120	194	+44.683%
2026-02-23	57.3300	59.5100	57.3300	59.5100	+8.102%	3	145	+36.028%
2026-02-20	55.0500	55.0500	55.0500	55.0500	+5.198%	1	145	+47.048%
2026-02-12	52.3300	52.3300	52.3300	52.3300	-3.236%	2	144	+54.691%
2026-02-11	54.0800	54.0800	54.0800	54.0800	+1.084%	1	142	+49.686%
2026-02-10	54.0500	54.0600	53.4600	53.5000	-18.878%	604	143	+51.308%
2026-02-05	65.9600	66.8700	65.9500	65.9500	+19.540%	7	14	+22.745%
2026-02-03	55.2500	55.2500	55.1700	55.1700	+0.767%	2	13	+46.728%
2026-02-02	55.0000	55.0000	53.9200	54.7500	+3.772%	3	11	+47.854%
2026-01-30	52.6000	52.9400	52.4000	52.7600	0.000%	20	10	+53.431%