Dark

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

EOD

Jul 30, 2026

98.51+0.091%(+0.09)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	99.0500	99.0500	97.4000	98.5100	+0.091%	6	1,913	0.000%
2026-07-29	101.0000	103.0000	98.4200	98.4200	+2.735%	25	1,916	+0.091%
2026-07-28	102.2700	102.2700	95.8000	95.8000	-1.804%	23	1,930	+2.829%
2026-07-27	96.1700	99.3300	96.1700	97.5600	+0.942%	6	1,909	+0.974%
2026-07-24	89.1000	99.1000	89.1000	96.6500	+4.713%	9	1,903	+1.924%
2026-07-23	77.8000	92.3000	77.8000	92.3000	+56.973%	6	1,904	+6.728%
2026-07-22	58.3000	58.8000	58.3000	58.8000	0.000%	4	1,900	+67.534%
2026-07-21	58.6500	58.8000	57.4000	58.8000	-5.268%	41	1,898	+67.534%
2026-07-20	55.9500	62.0700	55.9500	62.0700	+7.854%	6	1,911	+58.708%
2026-07-17	58.4000	59.7500	57.4000	57.5500	+4.789%	52	1,912	+71.173%
2026-07-16	56.3500	57.1000	54.5000	54.9200	+1.798%	198	1,905	+79.370%
2026-07-15	51.1000	53.9500	50.9000	53.9500	+1.889%	15	1,831	+82.595%
2026-07-14	52.3200	53.0500	52.3200	52.9500	-4.024%	13	1,826	+86.043%
2026-07-13	51.7500	55.1700	51.7500	55.1700	+13.402%	42	1,829	+78.557%
2026-07-10	48.6500	48.6500	48.6500	48.6500	-3.280%	1	1,841	+102.487%
2026-07-09	52.1300	52.1300	50.3000	50.3000	-7.875%	10	1,840	+95.845%
2026-07-08	53.7400	55.7500	53.7400	54.6000	+7.290%	17	1,834	+80.421%
2026-07-07	46.8500	50.8900	46.8500	50.8900	+10.871%	7	1,829	+93.574%
2026-07-06	54.0000	54.0000	45.9000	45.9000	-16.848%	88	1,823	+114.619%
2026-07-02	44.0000	56.6800	44.0000	55.2000	+29.274%	51	1,750	+78.460%
2026-07-01	46.1500	46.1500	42.7000	42.7000	-7.375%	6	1,750	+130.703%
2026-06-30	46.8500	46.9000	45.8500	46.1000	-7.892%	10	1,749	+113.688%
2026-06-29	57.9500	57.9500	50.0500	50.0500	-17.409%	4	1,749	+96.823%
2026-06-26	60.1500	60.6000	57.5000	60.6000	-4.416%	17	1,746	+62.558%
2026-06-25	64.0600	64.0600	62.8200	63.4000	+0.253%	6	1,744	+55.379%
2026-06-24	60.4800	63.8500	60.4800	63.2400	+5.347%	129	1,738	+55.772%
2026-06-23	58.4800	60.0300	58.4800	60.0300	+15.821%	3	1,764	+64.101%
2026-06-22	55.8300	55.8300	50.4500	51.8300	-4.107%	73	1,764	+90.064%
2026-06-18	60.9500	61.2900	54.0500	54.0500	-6.245%	8	1,753	+82.257%
2026-06-17	54.4500	57.6500	54.3900	57.6500	+6.759%	8	1,753	+70.876%
2026-06-16	55.0000	55.0000	54.0000	54.0000	-6.087%	9	1,753	+82.426%
2026-06-12	61.6900	62.1900	57.5000	57.5000	-8.000%	51	1,793	+71.322%
2026-06-11	65.6800	65.6900	61.6500	62.5000	-4.507%	49	1,793	+57.616%
2026-06-10	65.0300	66.0500	65.0300	65.4500	+8.505%	4	1,768	+50.512%
2026-06-09	63.4500	64.1500	60.3200	60.3200	+4.450%	414	1,767	+63.312%
2026-06-08	58.7000	58.7000	57.7500	57.7500	-7.526%	2	1,686	+70.580%
2026-06-05	50.0000	62.4500	50.0000	62.4500	+22.451%	398	1,692	+57.742%
2026-06-04	51.0000	51.3100	50.3600	51.0000	+6.583%	19	1,701	+93.157%
2026-06-03	50.8300	50.8300	47.8500	47.8500	-5.807%	13	1,685	+105.873%
2026-06-02	52.3900	52.3900	50.4300	50.8000	-2.270%	25	1,674	+93.917%
2026-06-01	46.9000	51.9800	46.9000	51.9800	+13.000%	34	1,692	+89.515%
2026-05-29	46.8900	47.0100	46.0000	46.0000	+0.656%	29	1,692	+114.152%
2026-05-28	45.7000	45.7000	45.7000	45.7000	-3.178%	1	1,683	+115.558%
2026-05-27	47.0100	47.2000	46.9700	47.2000	-0.840%	33	1,683	+108.708%
2026-05-26	48.3500	48.3500	47.6000	47.6000	-4.322%	15	1,716	+106.954%
2026-05-22	48.6500	49.7500	48.6500	49.7500	-6.888%	36	1,726	+98.010%
2026-05-21	50.3000	53.4300	50.3000	53.4300	-0.872%	5	1,691	+84.372%
2026-05-20	54.8200	55.2200	53.4500	53.9000	-6.048%	73	1,691	+82.764%
2026-05-19	57.9400	60.1800	56.6300	57.3700	+1.756%	679	1,747	+71.710%
2026-05-18	52.9500	56.3800	52.9500	56.3800	+10.333%	14	1,747	+74.725%
2026-05-15	51.1400	51.4300	49.8000	51.1000	+8.608%	14	1,747	+92.779%
2026-05-14	46.6900	47.0500	46.6900	47.0500	+0.256%	12	1,527	+109.373%
2026-05-13	49.7000	49.7000	46.9300	46.9300	-7.143%	8	1,536	+109.908%
2026-05-12	49.1300	52.8500	49.1300	50.5400	+5.843%	38	1,536	+94.915%
2026-05-11	51.7000	53.2000	47.7500	47.7500	-4.366%	42	1,536	+106.304%
2026-05-08	50.2900	50.3700	49.8200	49.9300	-11.093%	113	1,528	+97.296%
2026-05-07	54.4300	57.2500	54.3500	56.1600	-2.160%	51	1,435	+75.410%
2026-05-06	60.6500	60.6500	57.2000	57.4000	-2.975%	34	1,434	+71.620%
2026-05-05	59.1600	59.1600	59.1600	59.1600	-2.729%	1	1,439	+66.515%
2026-05-04	62.1200	62.3500	60.4500	60.8200	-0.540%	120	1,439	+61.970%
2026-05-01	61.9700	61.9700	59.4500	61.1500	-5.633%	10	1,468	+61.096%
2026-04-30	64.8000	64.8000	64.8000	64.8000	-3.715%	3	1,468	+52.022%
2026-04-29	68.2500	68.2500	67.3000	67.3000	+0.373%	40	1,468	+46.374%
2026-04-28	66.5200	68.4000	66.5200	67.0500	+1.591%	48	1,464	+46.920%
2026-04-27	66.0500	66.3000	65.9500	66.0000	-4.098%	41	1,386	+49.258%
2026-04-24	68.2500	68.8200	68.2000	68.8200	-0.693%	7	1,396	+43.142%
2026-04-23	68.6300	70.1000	66.8000	69.3000	+7.276%	23	1,398	+42.150%
2026-04-22	64.3900	64.6000	63.4500	64.6000	-1.898%	569	1,400	+52.492%
2026-04-21	64.0000	66.4400	63.0000	65.8500	+3.914%	594	1,106	+49.598%
2026-04-20	60.4000	65.0400	60.4000	63.3700	+3.919%	1,258	1,106	+55.452%
2026-04-17	63.9500	63.9500	59.8500	60.9800	-7.955%	14	863	+61.545%
2026-04-16	64.9300	67.5000	64.9300	66.2500	+0.577%	6	856	+48.694%
2026-04-15	70.2500	70.2500	65.3000	65.8700	-14.254%	732	854	+49.552%
2026-04-14	76.8200	76.8200	76.8200	76.8200	-4.035%	1	884	+28.235%
2026-04-13	80.9000	80.9000	79.6900	80.0500	-2.580%	33	883	+23.061%
2026-04-10	83.5500	83.9000	82.1700	82.1700	-5.137%	27	896	+19.886%
2026-04-09	86.6200	86.6200	86.6200	86.6200	+2.570%	1	881	+13.727%
2026-04-08	83.6000	84.5000	83.3000	84.4500	-3.958%	14	880	+16.649%
2026-04-07	85.9700	88.8500	85.9700	87.9300	+10.188%	11	889	+12.032%
2026-04-02	75.4500	79.8000	75.2000	79.8000	+13.433%	239	739	+23.446%
2026-04-01	69.1500	70.3500	69.1500	70.3500	-4.286%	6	739	+40.028%
2026-03-31	77.5800	77.6500	72.8000	73.5000	-12.186%	125	733	+34.027%
2026-03-30	78.9400	83.7000	77.4000	83.7000	+7.791%	26	720	+17.694%
2026-03-27	77.6000	77.6500	77.6000	77.6500	+5.146%	3	725	+26.864%
2026-03-26	70.5000	73.8500	70.1900	73.8500	+8.603%	15	723	+33.392%
2026-03-25	64.9100	68.0000	64.9100	68.0000	-2.439%	33	730	+44.868%
2026-03-24	69.5000	69.7000	69.5000	69.7000	-0.429%	3	714	+41.334%
2026-03-23	72.6000	72.6000	70.0000	70.0000	-9.173%	27	712	+40.729%
2026-03-20	75.4700	77.0700	72.4500	77.0700	+9.397%	13	711	+27.819%
2026-03-19	71.7500	71.7500	69.6800	70.4500	+7.475%	356	703	+39.830%
2026-03-18	63.3500	65.5500	63.3500	65.5500	+0.846%	26	765	+50.282%
2026-03-17	66.3000	66.3000	64.5000	65.0000	-3.159%	61	751	+51.554%
2026-03-16	67.0200	67.3000	65.4000	67.1200	-4.862%	32	697	+46.767%
2026-03-13	68.7400	70.5500	68.7400	70.5500	+5.377%	30	693	+39.631%
2026-03-12	68.0500	68.0500	66.8200	66.9500	+6.439%	51	680	+47.140%
2026-03-11	62.8500	62.9000	62.0000	62.9000	-3.483%	5	685	+56.614%
2026-03-10	65.7000	65.8000	65.1700	65.1700	-6.900%	12	680	+51.159%
2026-03-09	71.6500	75.7400	70.0000	70.0000	+4.012%	27	674	+40.729%
2026-03-06	69.2500	69.2500	67.3000	67.3000	+2.435%	8	701	+46.374%
2026-03-05	64.7200	67.0000	64.7200	65.7000	+1.546%	330	705	+49.939%
2026-03-04	67.0000	67.0000	63.8300	64.7000	-8.873%	25	419	+52.257%
2026-03-03	70.2800	72.9600	70.2800	71.0000	+4.519%	35	408	+38.746%
2026-03-02	69.5500	69.5500	67.5000	67.9300	+1.388%	5	412	+45.017%
2026-02-27	66.0500	67.8500	66.0500	67.0000	+2.776%	31	409	+47.030%
2026-02-26	63.6500	65.7000	63.5400	65.1900	-1.302%	6	397	+51.112%
2026-02-24	68.6300	68.6300	66.0500	66.0500	-5.169%	2	391	+49.145%
2026-02-23	66.8500	70.4900	66.7900	69.6500	+6.498%	21	391	+41.436%
2026-02-20	65.4000	65.4000	65.4000	65.4000	+1.285%	1	388	+50.627%
2026-02-18	64.9000	64.9000	64.5700	64.5700	-3.266%	3	388	+52.563%
2026-02-17	66.8200	70.8000	66.5200	66.7500	+3.826%	14	388	+47.581%
2026-02-13	64.5800	64.5800	64.2900	64.2900	-1.622%	8	384	+53.228%
2026-02-12	62.7500	65.7500	62.7500	65.3500	+3.648%	360	384	+50.742%
2026-02-10	64.5500	64.5500	63.0500	63.0500	-1.500%	21	108	+56.241%
2026-02-09	64.0100	64.0100	64.0100	64.0100	-4.033%	1	107	+53.898%
2026-02-06	69.2500	69.2500	65.9500	66.7000	-10.470%	80	108	+47.691%
2026-02-05	72.9200	76.6900	72.7000	74.5000	+2.744%	15	53	+32.228%
2026-02-04	65.0700	72.5100	65.0700	72.5100	+10.855%	12	47	+35.857%
2026-02-03	64.5000	65.4100	64.4000	65.4100	+1.885%	3	41	+50.604%
2026-02-02	64.4500	65.5900	64.2000	64.2000	+5.160%	39	39	+53.442%
2026-01-30	63.9100	63.9100	61.0500	61.0500	0.000%	4	2	+61.360%