Dark

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

EOD

Sep 21, 2026

40.12-11.219%(-5.07)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	40.1400	40.3000	39.3500	40.1200	-11.219%	42	2,166	0.000%
2026-09-18	43.6000	45.8500	43.6000	45.1900	+2.705%	17	2,159	-11.219%
2026-09-17	44.1000	44.3300	42.5000	44.0000	-6.780%	45	2,150	-8.818%
2026-09-16	46.3500	47.5000	46.2500	47.2000	-3.673%	10	2,141	-15.000%
2026-09-15	47.6700	49.0000	47.6700	49.0000	+6.291%	14	2,140	-18.122%
2026-09-14	48.1100	48.1100	45.6500	46.1000	+1.542%	49	2,140	-12.972%
2026-09-11	45.7000	45.8000	45.3500	45.4000	-0.656%	6	2,163	-11.630%
2026-09-10	45.9500	46.0000	45.7000	45.7000	+0.994%	10	2,166	-12.210%
2026-09-09	43.3600	45.3000	43.2500	45.2500	-1.416%	42	2,170	-11.337%
2026-09-08	45.0500	45.9000	45.0300	45.9000	-9.912%	3	2,169	-12.593%
2026-09-04	47.8500	51.5500	47.8500	50.9500	+24.117%	241	2,293	-21.256%
2026-09-03	44.4700	44.4700	40.7300	41.0500	-20.291%	113	2,293	-2.266%
2026-09-02	51.5000	51.5000	51.5000	51.5000	+2.897%	10	2,215	-22.097%
2026-09-01	49.4000	50.0500	49.3000	50.0500	+7.288%	17	2,215	-19.840%
2026-08-31	49.7800	49.7800	46.5000	46.6500	-14.795%	29	2,204	-13.998%
2026-08-28	52.7900	55.3400	52.7000	54.7500	+4.986%	68	2,204	-26.721%
2026-08-27	53.4500	53.6500	52.0000	52.1500	-8.025%	19	2,238	-23.068%
2026-08-26	56.7000	56.7000	56.7000	56.7000	+5.097%	2	2,240	-29.242%
2026-08-25	53.9500	53.9500	53.9500	53.9500	-2.529%	1	2,240	-25.635%
2026-08-24	53.8800	56.0000	52.6000	55.3500	+10.744%	6	2,240	-27.516%
2026-08-21	52.7000	54.2000	49.9800	49.9800	-26.163%	40	2,240	-19.728%
2026-08-12	68.2000	68.2000	67.6900	67.6900	-0.280%	3	2,239	-40.730%
2026-08-10	68.3500	68.3500	67.8800	67.8800	-7.734%	6	2,234	-40.896%
2026-08-06	73.5700	73.5700	73.5700	73.5700	-0.447%	1	2,234	-45.467%
2026-08-05	73.9000	73.9000	73.9000	73.9000	+1.721%	12	2,233	-45.710%
2026-08-04	72.8400	72.8400	72.6500	72.6500	-2.627%	3	2,245	-44.776%
2026-08-03	79.8700	79.8700	73.6500	74.6100	-7.832%	5	2,243	-46.227%
2026-07-31	83.3000	83.3000	80.9500	80.9500	-0.918%	4	2,240	-50.439%
2026-07-30	82.7100	82.7100	81.7000	81.7000	-7.850%	38	2,237	-50.894%
2026-07-29	82.0000	88.8000	81.9900	88.6600	+7.246%	293	2,235	-54.748%
2026-07-28	82.6700	82.6700	82.6700	82.6700	+0.024%	1	2,510	-51.470%
2026-07-27	83.0300	83.0300	82.6500	82.6500	+0.061%	20	2,510	-51.458%
2026-07-24	75.8000	83.9500	75.8000	82.6000	+10.487%	66	2,507	-51.429%
2026-07-23	63.8500	74.7600	63.7600	74.7600	+49.520%	84	2,504	-46.335%
2026-07-22	48.4700	50.0000	47.6000	50.0000	+3.734%	317	2,478	-19.760%
2026-07-21	48.7500	48.8000	46.4000	48.2000	-5.859%	668	2,388	-16.763%
2026-07-20	49.1800	51.2000	48.7500	51.2000	+10.321%	704	2,076	-21.641%
2026-07-17	48.3500	48.3500	46.3800	46.4100	+4.316%	15	1,789	-13.553%
2026-07-16	44.4900	44.4900	44.4900	44.4900	+2.041%	1	1,789	-9.822%
2026-07-15	43.0500	43.6000	43.0500	43.6000	+1.348%	2	1,788	-7.982%
2026-07-14	42.9800	43.0200	42.5000	43.0200	-0.023%	3	1,787	-6.741%
2026-07-13	42.2000	43.9200	42.2000	43.0300	+6.510%	99	1,788	-6.763%
2026-07-10	39.6900	40.4000	39.6900	40.4000	-1.535%	2	1,791	-0.693%
2026-07-09	44.0000	44.0000	40.9000	41.0300	-10.120%	31	1,792	-2.218%
2026-07-08	43.4000	45.6500	43.4000	45.6500	+7.437%	4	1,771	-12.114%
2026-07-07	39.7000	42.5800	39.7000	42.4900	+11.230%	59	1,769	-5.578%
2026-07-06	43.9100	43.9100	38.1300	38.2000	-17.902%	102	1,733	+5.026%
2026-07-02	44.1600	46.5300	44.1600	46.5300	+32.376%	3	1,732	-13.776%
2026-07-01	37.2000	37.2000	34.4900	35.1500	-4.743%	12	1,732	+14.139%
2026-06-30	38.9500	38.9500	36.9000	36.9000	-8.709%	22	1,725	+8.726%
2026-06-29	45.9000	45.9000	40.4200	40.4200	-15.528%	50	1,732	-0.742%
2026-06-26	52.2500	52.2500	47.8500	47.8500	-7.267%	31	1,718	-16.155%
2026-06-25	52.1000	52.6200	51.6000	51.6000	-2.788%	16	1,703	-22.248%
2026-06-24	52.8900	53.0800	51.9900	53.0800	+21.743%	44	1,714	-24.416%
2026-06-22	43.6000	43.6000	43.6000	43.6000	-11.382%	1	1,734	-7.982%
2026-06-18	49.5000	49.5000	49.2000	49.2000	+12.073%	3	1,692	-18.455%
2026-06-17	44.8500	45.3500	43.9000	43.9000	-0.566%	85	1,692	-8.610%
2026-06-16	45.4000	45.4500	44.1500	44.1500	-0.113%	22	1,692	-9.128%
2026-06-15	44.9500	44.9500	44.2000	44.2000	-13.840%	7	1,681	-9.231%
2026-06-12	51.3000	51.3000	51.3000	51.3000	-3.134%	2	1,681	-21.793%
2026-06-11	53.5500	53.5500	52.9600	52.9600	-2.790%	2	1,681	-24.245%
2026-06-10	51.5700	54.4800	51.5700	54.4800	+8.396%	4	1,681	-26.358%
2026-06-09	44.9500	53.8000	44.9500	50.2600	+6.483%	661	1,679	-20.175%
2026-06-08	48.6800	48.6800	47.2000	47.2000	-9.318%	2	1,174	-15.000%
2026-06-05	44.5000	52.0500	44.2000	52.0500	+25.634%	26	1,176	-22.920%
2026-06-03	40.7500	41.4500	39.3800	41.4300	-0.169%	25	1,195	-3.162%
2026-06-02	43.6100	43.6100	41.5000	41.5000	-1.190%	9	1,197	-3.325%
2026-06-01	40.2100	42.0000	40.2100	42.0000	+11.851%	13	1,204	-4.476%
2026-05-29	37.8000	39.1600	37.1200	37.5500	+0.535%	54	1,214	+6.844%
2026-05-28	38.9500	38.9500	37.1500	37.3500	-3.113%	160	1,228	+7.416%
2026-05-27	38.8500	39.3500	38.3000	38.5500	-2.058%	69	1,380	+4.073%
2026-05-26	40.0000	40.7500	39.3600	39.3600	-3.529%	5	1,335	+1.931%
2026-05-22	41.2000	41.2200	40.5000	40.8000	-7.483%	25	1,337	-1.667%
2026-05-21	42.5000	44.1000	42.2700	44.1000	-2.152%	21	1,336	-9.025%
2026-05-20	45.0700	45.0700	45.0700	45.0700	-8.949%	5	1,336	-10.983%
2026-05-19	47.9000	49.9500	47.9000	49.5000	+7.961%	25	1,341	-18.949%
2026-05-18	45.5300	45.8500	45.5300	45.8500	+7.377%	30	1,341	-12.497%
2026-05-15	42.7000	42.7000	42.7000	42.7000	+10.393%	1	1,341	-6.042%
2026-05-14	39.9500	39.9500	38.6500	38.6800	-2.200%	103	1,317	+3.723%
2026-05-13	40.8400	42.4500	38.7000	39.5500	-5.990%	127	1,233	+1.441%
2026-05-12	40.0000	44.0500	40.0000	42.0700	+6.777%	229	1,233	-4.635%
2026-05-11	43.2200	43.2200	39.2500	39.4000	-6.011%	247	1,233	+1.827%
2026-05-08	42.0000	42.1000	40.6500	41.9200	-6.844%	103	1,178	-4.294%
2026-05-07	45.0000	45.5000	44.6500	45.0000	-6.093%	230	1,179	-10.844%
2026-05-06	52.8000	52.8000	47.8500	47.9200	-5.929%	90	975	-16.277%
2026-05-05	49.3000	50.9400	48.7500	50.9400	+0.079%	3	983	-21.241%
2026-05-04	51.0000	51.5000	50.3000	50.9000	+2.373%	11	982	-21.179%
2026-05-01	53.1500	53.1500	49.7200	49.7200	-5.708%	2	973	-19.308%
2026-04-30	57.2000	57.2000	52.7300	52.7300	-8.614%	1,165	973	-23.914%
2026-04-29	56.7900	57.7000	56.7900	57.7000	0.000%	3	837	-30.468%
2026-04-28	57.0500	57.7000	56.8800	57.7000	+4.058%	7	835	-30.468%
2026-04-27	60.3500	60.3500	55.4100	55.4500	-3.059%	5	839	-27.647%
2026-04-24	58.0800	58.0800	57.1400	57.2000	-1.600%	6	836	-29.860%
2026-04-23	59.2500	59.2500	58.1300	58.1300	+7.948%	10	831	-30.982%
2026-04-22	55.3000	55.3000	53.8500	53.8500	-1.374%	6	831	-25.497%
2026-04-21	53.5000	54.6000	53.5000	54.6000	+2.056%	5	826	-26.520%
2026-04-20	53.2000	54.1500	53.2000	53.5000	+5.836%	48	826	-25.009%
2026-04-17	54.0000	54.0000	50.4700	50.5500	-10.721%	79	804	-20.633%
2026-04-16	56.6200	56.6200	56.6200	56.6200	+4.852%	3	767	-29.142%
2026-04-15	60.6700	60.6700	54.0000	54.0000	-14.557%	310	768	-25.704%
2026-04-14	63.3500	63.5000	61.9500	63.2000	-5.952%	27	658	-36.519%
2026-04-13	68.2000	68.3000	67.2000	67.2000	-7.310%	5	667	-40.298%
2026-04-10	71.8800	72.5000	71.8800	72.5000	+0.555%	5	674	-44.662%
2026-04-09	73.6500	76.2200	71.2000	72.1000	-3.931%	57	678	-44.355%
2026-04-08	71.8500	75.0500	71.8500	75.0500	+0.200%	11	676	-46.542%
2026-04-07	74.9000	76.3000	74.8000	74.9000	+6.241%	18	673	-46.435%
2026-04-06	67.2000	70.5000	67.2000	70.5000	+3.176%	3	676	-43.092%
2026-04-02	64.6800	68.3300	64.6800	68.3300	+14.840%	21	665	-41.285%
2026-04-01	60.1500	60.4000	58.6000	59.5000	-4.140%	115	665	-32.571%
2026-03-31	66.1100	66.1100	62.0700	62.0700	-12.144%	16	703	-35.363%
2026-03-30	67.3000	71.6300	66.6300	70.6500	+2.169%	373	695	-43.213%
2026-03-27	67.8000	69.1500	67.7600	69.1500	+9.294%	12	654	-41.981%
2026-03-26	61.5700	63.2900	61.5700	63.2700	+8.525%	7	644	-36.589%
2026-03-25	54.9700	58.3000	54.9700	58.3000	-1.520%	114	649	-31.184%
2026-03-24	59.2700	59.2800	58.7000	59.2000	-3.268%	21	642	-32.230%
2026-03-23	61.8000	61.8000	59.0000	61.2000	-7.399%	37	621	-34.444%
2026-03-20	64.0000	67.3000	62.3400	66.0900	+10.796%	111	636	-39.295%
2026-03-19	58.0500	61.3500	58.0500	59.6500	+7.188%	330	585	-32.741%
2026-03-18	55.5000	55.6500	55.5000	55.6500	+1.090%	2	338	-27.907%
2026-03-17	55.0000	55.2000	54.7600	55.0500	-3.098%	26	336	-27.121%
2026-03-16	56.8100	56.8100	56.8100	56.8100	-5.317%	1	314	-29.379%
2026-03-13	58.4800	60.0000	58.4800	60.0000	+5.634%	7	314	-33.133%
2026-03-12	57.6500	58.5500	56.8000	56.8000	+4.508%	6	311	-29.366%
2026-03-11	55.0800	55.1500	53.8000	54.3500	-1.540%	5	309	-26.182%
2026-03-10	55.2000	55.2000	55.2000	55.2000	-3.497%	1	307	-27.319%
2026-03-09	62.9200	64.6600	57.1900	57.2000	-2.638%	98	307	-29.860%
2026-03-06	57.5000	58.7500	57.5000	58.7500	+3.616%	4	215	-31.711%
2026-03-05	55.0500	56.7000	54.5000	56.7000	+3.713%	17	215	-29.242%
2026-03-04	54.7500	54.7500	54.6700	54.6700	-10.524%	2	205	-26.614%
2026-03-03	61.1000	61.1000	61.1000	61.1000	+7.476%	10	204	-34.337%
2026-03-02	59.8500	59.8500	56.1000	56.8500	+1.554%	22	194	-29.428%
2026-02-27	55.9800	55.9800	55.9800	55.9800	+5.265%	1	194	-28.332%
2026-02-25	53.1800	53.1800	53.1800	53.1800	-4.951%	1	194	-24.558%
2026-02-24	56.1500	56.2000	55.9500	55.9500	-5.982%	120	194	-28.293%
2026-02-23	57.3300	59.5100	57.3300	59.5100	+8.102%	3	145	-32.583%
2026-02-20	55.0500	55.0500	55.0500	55.0500	+5.198%	1	145	-27.121%
2026-02-12	52.3300	52.3300	52.3300	52.3300	-3.236%	2	144	-23.333%
2026-02-11	54.0800	54.0800	54.0800	54.0800	+1.084%	1	142	-25.814%
2026-02-10	54.0500	54.0600	53.4600	53.5000	-18.878%	604	143	-25.009%
2026-02-05	65.9600	66.8700	65.9500	65.9500	+19.540%	7	14	-39.166%
2026-02-03	55.2500	55.2500	55.1700	55.1700	+0.767%	2	13	-27.279%
2026-02-02	55.0000	55.0000	53.9200	54.7500	+3.772%	3	11	-26.721%
2026-01-30	52.6000	52.9400	52.4000	52.7600	0.000%	20	10	-23.958%