Dark

TSLA20270319P390
TSLA Mar 19 2027 390.00 Put (TSLA270319P00390000)
option OPRA

EOD

Sep 21, 2026

51.40-9.587%(-5.45)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	51.3500	51.4000	49.8500	51.4000	-9.587%	9	2,024	0.000%
2026-09-18	54.4000	57.8500	54.4000	56.8500	+2.989%	27	2,027	-9.587%
2026-09-17	53.2500	55.2000	53.2500	55.2000	-8.685%	41	2,019	-6.884%
2026-09-16	57.6500	60.4500	57.6500	60.4500	+1.853%	19	1,980	-14.971%
2026-09-15	59.3500	59.3500	59.3500	59.3500	-0.084%	1	1,966	-13.395%
2026-09-14	59.4000	59.4000	59.4000	59.4000	+4.449%	1	1,967	-13.468%
2026-09-11	57.6500	58.2500	56.7800	56.8700	-1.130%	102	1,967	-9.618%
2026-09-10	57.1000	57.7500	57.0500	57.5200	+1.090%	16	1,927	-10.640%
2026-09-09	56.7700	56.9000	56.0800	56.9000	-1.043%	42	1,930	-9.666%
2026-09-08	56.4500	57.5000	56.4500	57.5000	-9.263%	2	1,921	-10.609%
2026-09-04	59.1700	63.7500	59.1700	63.3700	+22.810%	17	1,907	-18.889%
2026-09-03	53.0000	53.5000	51.4000	51.6000	-17.440%	33	1,907	-0.388%
2026-09-02	63.7700	64.5800	62.5000	62.5000	-0.080%	35	1,898	-17.760%
2026-09-01	61.4300	62.5500	61.4300	62.5500	+6.107%	2	1,870	-17.826%
2026-08-31	61.1000	61.1000	58.9500	58.9500	-9.793%	14	1,870	-12.807%
2026-08-28	65.6500	65.6500	65.3500	65.3500	-2.215%	28	1,868	-21.347%
2026-08-25	66.8300	66.8300	66.8300	66.8300	+7.444%	10	1,880	-23.088%
2026-08-21	68.6800	68.6800	62.2000	62.2000	-13.491%	141	1,890	-17.363%
2026-08-20	71.9000	71.9000	71.9000	71.9000	-4.197%	1	1,892	-28.512%
2026-08-19	75.0500	75.0500	75.0500	75.0500	+0.200%	1	1,893	-31.512%
2026-08-18	74.9000	74.9000	74.9000	74.9000	+4.536%	1	1,892	-31.375%
2026-08-14	70.9000	71.6500	70.9000	71.6500	-4.339%	30	1,891	-28.262%
2026-08-13	81.9000	81.9000	74.7000	74.9000	-8.603%	22	1,921	-31.375%
2026-08-12	78.1500	83.3300	78.1500	81.9500	-2.926%	62	1,920	-37.279%
2026-08-07	81.6500	84.4200	81.6500	84.4200	-4.394%	2	1,911	-39.114%
2026-08-06	88.3000	88.3000	88.3000	88.3000	+1.354%	2	1,912	-41.789%
2026-08-05	87.1300	87.1300	87.1200	87.1200	+0.023%	10	1,911	-41.001%
2026-08-04	87.1000	87.1000	87.1000	87.1000	-11.583%	2	1,911	-40.987%
2026-07-30	99.0500	99.0500	97.4000	98.5100	+0.091%	6	1,913	-47.823%
2026-07-29	101.0000	103.0000	98.4200	98.4200	+2.735%	25	1,916	-47.775%
2026-07-28	102.2700	102.2700	95.8000	95.8000	-1.804%	23	1,930	-46.347%
2026-07-27	96.1700	99.3300	96.1700	97.5600	+0.942%	6	1,909	-47.314%
2026-07-24	89.1000	99.1000	89.1000	96.6500	+4.713%	9	1,903	-46.818%
2026-07-23	77.8000	92.3000	77.8000	92.3000	+56.973%	6	1,904	-44.312%
2026-07-22	58.3000	58.8000	58.3000	58.8000	0.000%	4	1,900	-12.585%
2026-07-21	58.6500	58.8000	57.4000	58.8000	-5.268%	41	1,898	-12.585%
2026-07-20	55.9500	62.0700	55.9500	62.0700	+7.854%	6	1,911	-17.190%
2026-07-17	58.4000	59.7500	57.4000	57.5500	+4.789%	52	1,912	-10.686%
2026-07-16	56.3500	57.1000	54.5000	54.9200	+1.798%	198	1,905	-6.409%
2026-07-15	51.1000	53.9500	50.9000	53.9500	+1.889%	15	1,831	-4.727%
2026-07-14	52.3200	53.0500	52.3200	52.9500	-4.024%	13	1,826	-2.927%
2026-07-13	51.7500	55.1700	51.7500	55.1700	+13.402%	42	1,829	-6.833%
2026-07-10	48.6500	48.6500	48.6500	48.6500	-3.280%	1	1,841	+5.653%
2026-07-09	52.1300	52.1300	50.3000	50.3000	-7.875%	10	1,840	+2.187%
2026-07-08	53.7400	55.7500	53.7400	54.6000	+7.290%	17	1,834	-5.861%
2026-07-07	46.8500	50.8900	46.8500	50.8900	+10.871%	7	1,829	+1.002%
2026-07-06	54.0000	54.0000	45.9000	45.9000	-16.848%	88	1,823	+11.983%
2026-07-02	44.0000	56.6800	44.0000	55.2000	+29.274%	51	1,750	-6.884%
2026-07-01	46.1500	46.1500	42.7000	42.7000	-7.375%	6	1,750	+20.375%
2026-06-30	46.8500	46.9000	45.8500	46.1000	-7.892%	10	1,749	+11.497%
2026-06-29	57.9500	57.9500	50.0500	50.0500	-17.409%	4	1,749	+2.697%
2026-06-26	60.1500	60.6000	57.5000	60.6000	-4.416%	17	1,746	-15.182%
2026-06-25	64.0600	64.0600	62.8200	63.4000	+0.253%	6	1,744	-18.927%
2026-06-24	60.4800	63.8500	60.4800	63.2400	+5.347%	129	1,738	-18.722%
2026-06-23	58.4800	60.0300	58.4800	60.0300	+15.821%	3	1,764	-14.376%
2026-06-22	55.8300	55.8300	50.4500	51.8300	-4.107%	73	1,764	-0.830%
2026-06-18	60.9500	61.2900	54.0500	54.0500	-6.245%	8	1,753	-4.903%
2026-06-17	54.4500	57.6500	54.3900	57.6500	+6.759%	8	1,753	-10.841%
2026-06-16	55.0000	55.0000	54.0000	54.0000	-6.087%	9	1,753	-4.815%
2026-06-12	61.6900	62.1900	57.5000	57.5000	-8.000%	51	1,793	-10.609%
2026-06-11	65.6800	65.6900	61.6500	62.5000	-4.507%	49	1,793	-17.760%
2026-06-10	65.0300	66.0500	65.0300	65.4500	+8.505%	4	1,768	-21.467%
2026-06-09	63.4500	64.1500	60.3200	60.3200	+4.450%	414	1,767	-14.788%
2026-06-08	58.7000	58.7000	57.7500	57.7500	-7.526%	2	1,686	-10.996%
2026-06-05	50.0000	62.4500	50.0000	62.4500	+22.451%	398	1,692	-17.694%
2026-06-04	51.0000	51.3100	50.3600	51.0000	+6.583%	19	1,701	+0.784%
2026-06-03	50.8300	50.8300	47.8500	47.8500	-5.807%	13	1,685	+7.419%
2026-06-02	52.3900	52.3900	50.4300	50.8000	-2.270%	25	1,674	+1.181%
2026-06-01	46.9000	51.9800	46.9000	51.9800	+13.000%	34	1,692	-1.116%
2026-05-29	46.8900	47.0100	46.0000	46.0000	+0.656%	29	1,692	+11.739%
2026-05-28	45.7000	45.7000	45.7000	45.7000	-3.178%	1	1,683	+12.473%
2026-05-27	47.0100	47.2000	46.9700	47.2000	-0.840%	33	1,683	+8.898%
2026-05-26	48.3500	48.3500	47.6000	47.6000	-4.322%	15	1,716	+7.983%
2026-05-22	48.6500	49.7500	48.6500	49.7500	-6.888%	36	1,726	+3.317%
2026-05-21	50.3000	53.4300	50.3000	53.4300	-0.872%	5	1,691	-3.799%
2026-05-20	54.8200	55.2200	53.4500	53.9000	-6.048%	73	1,691	-4.638%
2026-05-19	57.9400	60.1800	56.6300	57.3700	+1.756%	679	1,747	-10.406%
2026-05-18	52.9500	56.3800	52.9500	56.3800	+10.333%	14	1,747	-8.833%
2026-05-15	51.1400	51.4300	49.8000	51.1000	+8.608%	14	1,747	+0.587%
2026-05-14	46.6900	47.0500	46.6900	47.0500	+0.256%	12	1,527	+9.245%
2026-05-13	49.7000	49.7000	46.9300	46.9300	-7.143%	8	1,536	+9.525%
2026-05-12	49.1300	52.8500	49.1300	50.5400	+5.843%	38	1,536	+1.702%
2026-05-11	51.7000	53.2000	47.7500	47.7500	-4.366%	42	1,536	+7.644%
2026-05-08	50.2900	50.3700	49.8200	49.9300	-11.093%	113	1,528	+2.944%
2026-05-07	54.4300	57.2500	54.3500	56.1600	-2.160%	51	1,435	-8.476%
2026-05-06	60.6500	60.6500	57.2000	57.4000	-2.975%	34	1,434	-10.453%
2026-05-05	59.1600	59.1600	59.1600	59.1600	-2.729%	1	1,439	-13.117%
2026-05-04	62.1200	62.3500	60.4500	60.8200	-0.540%	120	1,439	-15.488%
2026-05-01	61.9700	61.9700	59.4500	61.1500	-5.633%	10	1,468	-15.944%
2026-04-30	64.8000	64.8000	64.8000	64.8000	-3.715%	3	1,468	-20.679%
2026-04-29	68.2500	68.2500	67.3000	67.3000	+0.373%	40	1,468	-23.626%
2026-04-28	66.5200	68.4000	66.5200	67.0500	+1.591%	48	1,464	-23.341%
2026-04-27	66.0500	66.3000	65.9500	66.0000	-4.098%	41	1,386	-22.121%
2026-04-24	68.2500	68.8200	68.2000	68.8200	-0.693%	7	1,396	-25.312%
2026-04-23	68.6300	70.1000	66.8000	69.3000	+7.276%	23	1,398	-25.830%
2026-04-22	64.3900	64.6000	63.4500	64.6000	-1.898%	569	1,400	-20.433%
2026-04-21	64.0000	66.4400	63.0000	65.8500	+3.914%	594	1,106	-21.944%
2026-04-20	60.4000	65.0400	60.4000	63.3700	+3.919%	1,258	1,106	-18.889%
2026-04-17	63.9500	63.9500	59.8500	60.9800	-7.955%	14	863	-15.710%
2026-04-16	64.9300	67.5000	64.9300	66.2500	+0.577%	6	856	-22.415%
2026-04-15	70.2500	70.2500	65.3000	65.8700	-14.254%	732	854	-21.968%
2026-04-14	76.8200	76.8200	76.8200	76.8200	-4.035%	1	884	-33.090%
2026-04-13	80.9000	80.9000	79.6900	80.0500	-2.580%	33	883	-35.790%
2026-04-10	83.5500	83.9000	82.1700	82.1700	-5.137%	27	896	-37.447%
2026-04-09	86.6200	86.6200	86.6200	86.6200	+2.570%	1	881	-40.660%
2026-04-08	83.6000	84.5000	83.3000	84.4500	-3.958%	14	880	-39.136%
2026-04-07	85.9700	88.8500	85.9700	87.9300	+10.188%	11	889	-41.544%
2026-04-02	75.4500	79.8000	75.2000	79.8000	+13.433%	239	739	-35.589%
2026-04-01	69.1500	70.3500	69.1500	70.3500	-4.286%	6	739	-26.937%
2026-03-31	77.5800	77.6500	72.8000	73.5000	-12.186%	125	733	-30.068%
2026-03-30	78.9400	83.7000	77.4000	83.7000	+7.791%	26	720	-38.590%
2026-03-27	77.6000	77.6500	77.6000	77.6500	+5.146%	3	725	-33.806%
2026-03-26	70.5000	73.8500	70.1900	73.8500	+8.603%	15	723	-30.399%
2026-03-25	64.9100	68.0000	64.9100	68.0000	-2.439%	33	730	-24.412%
2026-03-24	69.5000	69.7000	69.5000	69.7000	-0.429%	3	714	-26.255%
2026-03-23	72.6000	72.6000	70.0000	70.0000	-9.173%	27	712	-26.571%
2026-03-20	75.4700	77.0700	72.4500	77.0700	+9.397%	13	711	-33.307%
2026-03-19	71.7500	71.7500	69.6800	70.4500	+7.475%	356	703	-27.040%
2026-03-18	63.3500	65.5500	63.3500	65.5500	+0.846%	26	765	-21.587%
2026-03-17	66.3000	66.3000	64.5000	65.0000	-3.159%	61	751	-20.923%
2026-03-16	67.0200	67.3000	65.4000	67.1200	-4.862%	32	697	-23.421%
2026-03-13	68.7400	70.5500	68.7400	70.5500	+5.377%	30	693	-27.144%
2026-03-12	68.0500	68.0500	66.8200	66.9500	+6.439%	51	680	-23.226%
2026-03-11	62.8500	62.9000	62.0000	62.9000	-3.483%	5	685	-18.283%
2026-03-10	65.7000	65.8000	65.1700	65.1700	-6.900%	12	680	-21.129%
2026-03-09	71.6500	75.7400	70.0000	70.0000	+4.012%	27	674	-26.571%
2026-03-06	69.2500	69.2500	67.3000	67.3000	+2.435%	8	701	-23.626%
2026-03-05	64.7200	67.0000	64.7200	65.7000	+1.546%	330	705	-21.766%
2026-03-04	67.0000	67.0000	63.8300	64.7000	-8.873%	25	419	-20.556%
2026-03-03	70.2800	72.9600	70.2800	71.0000	+4.519%	35	408	-27.606%
2026-03-02	69.5500	69.5500	67.5000	67.9300	+1.388%	5	412	-24.334%
2026-02-27	66.0500	67.8500	66.0500	67.0000	+2.776%	31	409	-23.284%
2026-02-26	63.6500	65.7000	63.5400	65.1900	-1.302%	6	397	-21.154%
2026-02-24	68.6300	68.6300	66.0500	66.0500	-5.169%	2	391	-22.180%
2026-02-23	66.8500	70.4900	66.7900	69.6500	+6.498%	21	391	-26.202%
2026-02-20	65.4000	65.4000	65.4000	65.4000	+1.285%	1	388	-21.407%
2026-02-18	64.9000	64.9000	64.5700	64.5700	-3.266%	3	388	-20.396%
2026-02-17	66.8200	70.8000	66.5200	66.7500	+3.826%	14	388	-22.996%
2026-02-13	64.5800	64.5800	64.2900	64.2900	-1.622%	8	384	-20.050%
2026-02-12	62.7500	65.7500	62.7500	65.3500	+3.648%	360	384	-21.347%
2026-02-10	64.5500	64.5500	63.0500	63.0500	-1.500%	21	108	-18.477%
2026-02-09	64.0100	64.0100	64.0100	64.0100	-4.033%	1	107	-19.700%
2026-02-06	69.2500	69.2500	65.9500	66.7000	-10.470%	80	108	-22.939%
2026-02-05	72.9200	76.6900	72.7000	74.5000	+2.744%	15	53	-31.007%
2026-02-04	65.0700	72.5100	65.0700	72.5100	+10.855%	12	47	-29.113%
2026-02-03	64.5000	65.4100	64.4000	65.4100	+1.885%	3	41	-21.419%
2026-02-02	64.4500	65.5900	64.2000	64.2000	+5.160%	39	39	-19.938%
2026-01-30	63.9100	63.9100	61.0500	61.0500	0.000%	4	2	-15.807%