Dark

TSLA20270319P380
TSLA Mar 19 2027 380.00 Put (TSLA270319P00380000)
option OPRA

EOD

Sep 21, 2026

44.99-12.129%(-6.21)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	45.0200	45.7000	44.6500	44.9900	-12.129%	63	1,959	0.000%
2026-09-18	49.7200	51.6500	49.7200	51.2000	+3.122%	9	2,006	-12.129%
2026-09-17	48.6000	51.0500	47.5500	49.6500	-7.542%	56	2,010	-9.386%
2026-09-16	52.0000	53.7000	52.0000	53.7000	-0.831%	9	2,024	-16.220%
2026-09-15	55.4000	55.4000	54.1500	54.1500	+4.638%	8	2,027	-16.916%
2026-09-14	53.8500	53.8500	51.4000	51.7500	+0.956%	15	2,022	-13.063%
2026-09-11	51.5600	51.6500	50.8900	51.2600	-0.427%	88	2,012	-12.232%
2026-09-10	51.6000	51.6500	51.2500	51.4800	+1.639%	26	2,014	-12.607%
2026-09-09	50.0500	50.6500	50.0500	50.6500	-2.031%	19	2,014	-11.175%
2026-09-08	52.7000	52.7000	51.6500	51.7000	-8.818%	26	2,014	-12.979%
2026-09-04	53.5500	57.4300	53.5500	56.7000	+21.935%	71	2,000	-20.653%
2026-09-03	50.4200	50.4200	45.9000	46.5000	-20.377%	28	2,000	-3.247%
2026-09-02	57.2600	58.4000	57.2100	58.4000	+4.007%	40	2,001	-22.962%
2026-09-01	55.1500	56.1500	55.0000	56.1500	+7.259%	22	1,984	-19.875%
2026-08-31	60.8000	60.8000	52.3500	52.3500	-11.720%	36	1,968	-14.059%
2026-08-28	59.3000	59.3000	59.3000	59.3000	-0.168%	2	1,981	-24.132%
2026-08-27	61.3200	61.3800	59.4000	59.4000	-4.808%	9	1,979	-24.259%
2026-08-26	62.4000	62.4000	62.4000	62.4000	+3.140%	1	1,979	-27.901%
2026-08-25	60.2000	60.5000	60.2000	60.5000	+2.542%	7	1,980	-25.636%
2026-08-24	59.7100	59.7100	57.7500	59.0000	+6.211%	7	1,986	-23.746%
2026-08-21	60.3500	60.3500	55.5500	55.5500	-12.104%	570	1,982	-19.010%
2026-08-19	63.2000	63.2000	63.2000	63.2000	-9.391%	1	2,118	-28.813%
2026-08-18	68.8000	69.7500	68.8000	69.7500	+3.640%	8	2,117	-35.498%
2026-08-17	67.3000	67.3000	67.3000	67.3000	+4.341%	3	2,116	-33.150%
2026-08-14	64.5000	64.5000	64.5000	64.5000	-4.867%	2	2,119	-30.248%
2026-08-13	71.2500	71.2500	67.8000	67.8000	-4.507%	5	2,121	-33.643%
2026-08-12	71.0000	71.0000	71.0000	71.0000	-2.780%	1	2,122	-36.634%
2026-08-11	73.0300	73.0300	73.0300	73.0300	-2.756%	1	2,121	-38.395%
2026-08-10	75.1000	75.1000	75.1000	75.1000	-2.569%	3	2,120	-40.093%
2026-08-07	77.0800	77.0800	77.0800	77.0800	-5.074%	2	2,117	-41.632%
2026-08-06	81.2000	81.2000	81.2000	81.2000	+2.551%	1	2,119	-44.594%
2026-08-05	79.1800	79.1800	79.1800	79.1800	+0.279%	2	2,119	-43.180%
2026-08-04	79.6000	79.6000	78.9600	78.9600	-2.035%	31	2,117	-43.022%
2026-08-03	80.5900	80.6500	80.5900	80.6000	-8.947%	7	2,116	-44.181%
2026-07-31	89.8000	89.8000	88.5200	88.5200	-1.590%	31	2,115	-49.175%
2026-07-30	90.9800	90.9800	89.9500	89.9500	-0.663%	19	2,116	-49.983%
2026-07-29	90.5500	90.5500	90.5500	90.5500	-1.092%	2	2,115	-50.315%
2026-07-28	93.6000	93.6000	88.0000	91.5500	+2.245%	16	2,115	-50.857%
2026-07-27	86.5000	90.6200	86.5000	89.5400	-1.170%	28	2,108	-49.754%
2026-07-24	83.0000	91.2500	83.0000	90.6000	+11.439%	31	2,114	-50.342%
2026-07-23	72.3900	81.7400	72.3900	81.3000	+48.493%	166	2,131	-44.662%
2026-07-22	53.2000	55.0500	53.1500	54.7500	+4.825%	8	2,200	-17.826%
2026-07-21	53.1000	53.1000	51.7500	52.2300	-6.044%	23	2,199	-13.862%
2026-07-20	51.0000	55.8000	51.0000	55.5900	+5.584%	10	2,191	-19.068%
2026-07-17	53.1500	54.6000	51.3400	52.6500	+7.493%	58	2,191	-14.549%
2026-07-16	51.7500	52.2000	48.7500	48.9800	-0.041%	130	2,189	-8.146%
2026-07-15	46.0000	49.0000	46.0000	49.0000	+2.190%	8	2,191	-8.184%
2026-07-14	47.5000	48.3000	47.0500	47.9500	-3.463%	16	2,190	-6.173%
2026-07-13	46.8500	49.6700	46.8500	49.6700	+13.324%	44	2,188	-9.422%
2026-07-10	44.0700	44.0700	43.8300	43.8300	-3.564%	5	2,168	+2.647%
2026-07-09	49.6200	49.6200	45.4500	45.4500	-10.619%	38	2,173	-1.012%
2026-07-08	49.9200	50.8500	49.6500	50.8500	+12.202%	16	2,202	-11.524%
2026-07-07	42.1000	45.3200	42.1000	45.3200	+7.317%	2	2,196	-0.728%
2026-07-06	49.9300	49.9300	41.9000	42.2300	-15.337%	194	2,196	+6.536%
2026-07-02	39.7000	51.1500	39.7000	49.8800	+26.310%	73	2,066	-9.804%
2026-07-01	39.8000	40.0600	38.2800	39.4900	-4.729%	25	2,066	+13.928%
2026-06-30	42.4500	42.4500	41.4500	41.4500	-6.644%	510	2,070	+8.540%
2026-06-29	53.0000	53.0000	44.4000	44.4000	-18.978%	4	1,579	+1.329%
2026-06-26	58.5000	58.5000	52.3000	54.8000	-4.729%	84	1,579	-17.901%
2026-06-25	58.6400	59.5500	57.0500	57.5200	-1.253%	178	1,581	-21.784%
2026-06-24	55.0000	58.2500	55.0000	58.2500	+2.445%	6	1,544	-22.764%
2026-06-23	54.9700	56.8600	54.5500	56.8600	+11.885%	274	1,496	-20.876%
2026-06-18	55.0300	55.0300	50.8200	50.8200	+2.563%	60	1,311	-11.472%
2026-06-17	49.2000	49.5500	49.2000	49.5500	+1.122%	2	1,311	-9.203%
2026-06-16	49.2000	49.9000	49.0000	49.0000	+0.204%	25	1,311	-8.184%
2026-06-15	48.5000	49.0500	48.5000	48.9000	-9.040%	20	1,309	-7.996%
2026-06-12	56.1500	56.1500	53.7600	53.7600	-1.916%	4	1,309	-16.313%
2026-06-11	59.1500	59.1500	54.8100	54.8100	-8.802%	93	1,309	-17.916%
2026-06-10	56.3400	60.7500	56.3400	60.1000	+8.976%	115	1,255	-25.141%
2026-06-09	56.4500	59.2000	55.1500	55.1500	+9.338%	55	1,172	-18.422%
2026-06-08	52.8000	52.8000	50.4400	50.4400	-11.895%	112	1,204	-10.805%
2026-06-05	45.2500	57.6200	45.2500	57.2500	+24.025%	73	1,159	-21.415%
2026-06-04	45.0000	46.6000	45.0000	46.1600	+1.943%	22	1,122	-2.535%
2026-06-03	45.3700	45.5500	43.1000	45.2800	-0.264%	5	1,123	-0.640%
2026-06-02	45.9000	45.9500	45.3500	45.4000	-2.784%	45	1,121	-0.903%
2026-06-01	45.6000	46.7000	45.6000	46.7000	+11.589%	13	1,108	-3.662%
2026-05-29	42.0200	42.2600	41.5200	41.8500	+1.899%	30	1,107	+7.503%
2026-05-28	41.7000	41.7000	41.0700	41.0700	-2.793%	2	1,122	+9.545%
2026-05-27	41.7000	43.2500	41.7000	42.2500	-3.096%	27	1,122	+6.485%
2026-05-26	43.6600	45.0200	43.2500	43.6000	-3.880%	72	1,121	+3.188%
2026-05-22	45.8300	45.8300	44.1800	45.3600	-5.322%	50	1,109	-0.816%
2026-05-21	47.9100	47.9100	47.9100	47.9100	-1.924%	17	1,130	-6.095%
2026-05-20	49.6900	50.1200	48.8500	48.8500	-5.695%	18	1,130	-7.902%
2026-05-19	53.2500	55.0000	51.8000	51.8000	+3.808%	44	1,147	-13.147%
2026-05-18	47.4000	50.1500	47.4000	49.9000	+6.578%	313	1,147	-9.840%
2026-05-15	46.1700	46.8200	45.3700	46.8200	+9.777%	3	1,147	-3.909%
2026-05-14	44.0000	44.0000	42.2100	42.6500	-1.067%	106	856	+5.487%
2026-05-13	44.2500	44.2500	42.2500	43.1100	-9.185%	35	957	+4.361%
2026-05-12	43.3900	48.3500	43.3900	47.4700	+9.327%	22	957	-5.224%
2026-05-11	47.8800	47.8800	43.4200	43.4200	-6.624%	156	957	+3.616%
2026-05-08	46.0700	46.5000	45.6700	46.5000	-9.691%	42	990	-3.247%
2026-05-07	49.7600	51.4900	48.5300	51.4900	-2.610%	60	957	-12.624%
2026-05-06	58.0000	58.0000	52.1900	52.8700	-5.081%	81	984	-14.904%
2026-05-05	52.4900	56.7000	52.4900	55.7000	+0.144%	4	951	-19.228%
2026-05-04	57.1800	57.1800	55.4800	55.6200	+0.688%	9	950	-19.112%
2026-05-01	57.7800	58.1500	54.0500	55.2400	-4.346%	29	928	-18.555%
2026-04-30	58.9000	59.3800	57.7500	57.7500	-6.326%	7	928	-22.095%
2026-04-29	61.4100	62.7500	61.1000	61.6500	+0.114%	36	928	-27.024%
2026-04-28	62.3000	62.3000	60.1500	61.5800	+0.951%	13	925	-26.941%
2026-04-27	65.4500	66.2500	60.5500	61.0000	-2.055%	10	924	-26.246%
2026-04-24	63.7500	63.7500	62.2500	62.2800	-2.075%	20	921	-27.762%
2026-04-23	62.2000	65.0000	62.2000	63.6000	+6.801%	15	917	-29.261%
2026-04-22	58.1000	59.5500	58.1000	59.5500	-0.201%	285	914	-24.450%
2026-04-21	58.9900	60.9000	58.2500	59.6700	-1.209%	1,406	852	-24.602%
2026-04-20	56.4000	60.4000	56.4000	60.4000	+7.588%	14	852	-25.513%
2026-04-17	57.9000	58.7000	54.9000	56.1400	-8.864%	23	843	-19.861%
2026-04-16	61.1400	62.0800	60.8800	61.6000	+0.984%	25	844	-26.964%
2026-04-15	65.0600	65.0600	59.5000	61.0000	-10.557%	770	840	-26.246%
2026-04-14	69.7500	69.9000	67.6000	68.2000	-7.838%	113	573	-34.032%
2026-04-13	74.6500	74.6500	72.9500	74.0000	-2.503%	17	535	-39.203%
2026-04-10	78.1500	78.6500	75.9000	75.9000	-3.435%	18	551	-40.725%
2026-04-09	82.2200	82.2200	77.2200	78.6000	-3.142%	24	551	-42.761%
2026-04-08	73.8500	81.1500	73.8500	81.1500	+2.088%	14	547	-44.559%
2026-04-07	81.8100	81.9500	79.4900	79.4900	+3.908%	25	554	-43.402%
2026-04-06	74.1500	76.5000	74.1500	76.5000	+4.795%	3	564	-41.190%
2026-04-02	70.7100	73.8000	69.5500	73.0000	+12.394%	131	464	-38.370%
2026-04-01	65.0000	66.2500	63.5500	64.9500	-4.598%	14	464	-30.731%
2026-03-31	71.3000	72.3500	67.2500	68.0800	-11.134%	189	460	-33.916%
2026-03-30	72.4500	76.6100	72.4500	76.6100	+3.387%	3	344	-41.274%
2026-03-27	72.0500	75.0500	72.0500	74.1000	+8.144%	55	342	-39.285%
2026-03-26	65.6600	68.8000	65.5500	68.5200	+6.895%	9	330	-34.340%
2026-03-25	60.8300	64.1000	60.4000	64.1000	0.000%	17	324	-29.813%
2026-03-24	64.9300	64.9300	63.8700	64.1000	-1.988%	4	315	-29.813%
2026-03-23	67.3000	67.3000	64.0300	65.4000	-8.736%	57	313	-31.208%
2026-03-20	68.3900	71.7100	67.0800	71.6600	+11.585%	29	319	-37.217%
2026-03-19	66.2600	66.3700	64.2200	64.2200	+6.325%	148	309	-29.944%
2026-03-18	59.7000	60.4000	59.3500	60.4000	+2.460%	6	226	-25.513%
2026-03-17	61.8500	61.8500	58.9500	58.9500	-5.770%	18	222	-23.681%
2026-03-16	60.6200	62.5600	60.6000	62.5600	-3.083%	27	222	-28.085%
2026-03-13	62.0500	64.5500	62.0500	64.5500	+1.975%	3	221	-30.302%
2026-03-12	62.5200	63.3000	62.3500	63.3000	+9.138%	11	220	-28.926%
2026-03-11	58.0000	58.0000	58.0000	58.0000	-4.511%	2	215	-22.431%
2026-03-10	60.7400	60.7400	60.7400	60.7400	-2.032%	1	216	-25.930%
2026-03-09	66.0000	69.1000	62.0000	62.0000	-2.592%	11	217	-27.435%
2026-03-06	62.1500	63.6500	62.1500	63.6500	+6.260%	4	212	-29.317%
2026-03-05	60.5100	60.5500	59.4000	59.9000	+0.537%	10	212	-24.891%
2026-03-04	62.2000	62.2000	59.5700	59.5800	-6.906%	73	205	-24.488%
2026-03-03	63.6500	68.0000	63.6500	64.0000	+4.661%	10	134	-29.703%
2026-03-02	61.5400	62.0400	61.1500	61.1500	-1.688%	4	137	-26.427%
2026-02-27	61.1000	62.8200	61.1000	62.2000	+3.667%	8	135	-27.669%
2026-02-26	60.6500	61.5700	60.0000	60.0000	+3.717%	12	133	-25.017%
2026-02-25	57.1000	58.1200	57.0900	57.8500	-10.931%	106	96	-22.230%
2026-02-23	60.8600	65.0000	60.7000	64.9500	+8.431%	36	96	-30.731%
2026-02-20	61.0000	61.0300	59.9000	59.9000	-2.124%	8	91	-24.891%
2026-02-19	62.5800	63.0000	61.2000	61.2000	-6.707%	8	86	-26.487%
2026-02-17	62.7700	65.6000	62.7700	65.6000	+8.591%	11	82	-31.418%
2026-02-12	60.4100	60.4100	60.4100	60.4100	+2.217%	10	72	-25.526%
2026-02-10	59.1000	59.1000	59.1000	59.1000	-0.337%	1	77	-23.875%
2026-02-09	59.3000	59.3000	59.3000	59.3000	-5.843%	1	77	-24.132%
2026-02-06	63.8700	63.8700	62.9800	62.9800	-8.817%	27	77	-28.565%
2026-02-05	71.4500	71.4500	69.0700	69.0700	+2.326%	34	77	-34.863%
2026-02-04	61.4500	67.5000	61.4500	67.5000	+10.656%	5	49	-33.348%
2026-02-03	59.7500	61.0000	59.7500	61.0000	+2.954%	3	44	-26.246%
2026-02-02	60.2500	60.2500	58.6200	59.2500	+1.944%	3	42	-24.068%
2026-01-30	58.1200	58.1200	58.1200	58.1200	0.000%	40	40	-22.591%