Dark

TSLA20270319P400
TSLA Mar 19 2027 400.00 Put (TSLA270319P00400000)
option OPRA

EOD

Sep 21, 2026

57.26-6.131%(-3.74)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	56.2500	57.6000	56.2500	57.2600	-6.131%	22	3,282	0.000%
2026-09-18	60.6500	64.3000	60.6500	61.0000	-1.771%	9	3,286	-6.131%
2026-09-17	61.0500	62.1000	59.9700	62.1000	-3.014%	28	3,282	-7.794%
2026-09-16	65.7900	65.8400	63.8500	64.0300	-2.393%	41	3,282	-10.573%
2026-09-15	66.5000	66.5000	65.2500	65.6000	+0.153%	404	3,259	-12.713%
2026-09-14	65.0800	66.7000	63.9900	65.5000	+2.584%	8	2,857	-12.580%
2026-09-11	64.5000	64.5000	63.5000	63.8500	-1.724%	9	2,853	-10.321%
2026-09-10	63.9500	64.9700	63.9500	64.9700	+3.886%	2	2,854	-11.867%
2026-09-09	60.9000	62.9100	60.0000	62.5400	-1.821%	124	2,853	-8.443%
2026-09-08	66.9500	68.3300	63.7000	63.7000	-9.000%	31	2,852	-10.110%
2026-09-04	70.1000	71.2500	69.1500	70.0000	+21.739%	30	2,836	-18.200%
2026-09-03	59.0000	60.0000	57.0000	57.5000	-18.785%	31	2,836	-0.417%
2026-09-02	67.9000	71.5900	67.9000	70.8000	+2.312%	63	2,829	-19.124%
2026-09-01	69.5500	71.1500	67.8000	69.2000	+7.788%	77	2,787	-17.254%
2026-08-31	69.0000	69.0000	64.2000	64.2000	-14.056%	10	2,786	-10.810%
2026-08-28	72.7000	74.7000	71.8500	74.7000	+3.635%	9	2,784	-23.347%
2026-08-27	72.0800	72.0800	72.0800	72.0800	-6.085%	1	2,784	-20.560%
2026-08-26	76.1900	76.9800	76.1900	76.7500	+6.435%	20	2,784	-25.394%
2026-08-25	73.9000	74.2500	72.1100	72.1100	-1.610%	13	2,799	-20.594%
2026-08-24	73.0500	73.4000	73.0500	73.2900	+8.034%	27	2,787	-21.872%
2026-08-21	72.8900	72.8900	67.8400	67.8400	-12.010%	64	2,782	-15.596%
2026-08-19	77.6000	77.6000	77.1000	77.1000	-5.653%	5	2,779	-25.733%
2026-08-18	83.4500	83.4500	81.7200	81.7200	+0.147%	10	2,777	-29.931%
2026-08-17	81.6000	81.6000	81.6000	81.6000	+4.055%	25	2,784	-29.828%
2026-08-14	78.4200	78.4200	78.4200	78.4200	-4.482%	1	2,784	-26.983%
2026-08-13	83.7500	83.7500	81.6800	82.1000	-3.751%	13	2,783	-30.256%
2026-08-12	85.3000	85.3000	85.3000	85.3000	-4.629%	1	2,783	-32.872%
2026-08-10	90.0000	90.0000	89.4400	89.4400	-2.037%	4	2,782	-35.979%
2026-08-07	91.3000	91.3000	91.3000	91.3000	-6.551%	2	2,782	-37.284%
2026-08-06	98.1000	98.1000	97.7000	97.7000	+3.277%	4	2,782	-41.392%
2026-08-05	94.6600	94.6600	94.6000	94.6000	+1.819%	10	2,785	-39.471%
2026-08-04	93.6000	93.6000	92.5500	92.9100	-4.315%	33	2,775	-38.370%
2026-08-03	97.1000	97.1000	97.1000	97.1000	-5.655%	4	2,746	-41.030%
2026-07-31	108.0300	108.0300	102.9200	102.9200	-2.970%	21	2,746	-44.365%
2026-07-29	108.9300	110.2000	106.0700	106.0700	-0.441%	27	2,767	-46.017%
2026-07-28	110.3400	110.3400	106.5400	106.5400	+0.814%	8	2,778	-46.255%
2026-07-27	108.2300	108.2300	104.8400	105.6800	+3.072%	16	2,780	-45.818%
2026-07-24	99.5400	105.8400	99.5400	102.5300	+2.479%	21	2,788	-44.153%
2026-07-23	86.2800	100.0500	86.2800	100.0500	+50.338%	448	2,770	-42.769%
2026-07-22	65.5000	66.9000	64.6800	66.5500	+3.178%	15	2,871	-13.959%
2026-07-21	65.0000	65.0000	62.9700	64.5000	-4.232%	12	2,861	-11.225%
2026-07-20	63.2500	67.7500	63.2500	67.3500	+5.548%	24	2,858	-14.981%
2026-07-17	64.3000	64.5400	62.5200	63.8100	+6.706%	18	2,853	-10.265%
2026-07-16	60.1700	60.2000	59.7400	59.8000	+1.099%	5	2,851	-4.247%
2026-07-15	55.7100	59.7500	55.7100	59.1500	+1.632%	32	2,851	-3.195%
2026-07-14	58.6000	59.0000	57.7900	58.2000	-4.276%	457	2,823	-1.615%
2026-07-13	57.1500	60.8000	57.1500	60.8000	+12.697%	22	2,478	-5.822%
2026-07-10	53.3700	54.3600	53.3700	53.9500	-2.477%	4	2,470	+6.135%
2026-07-09	60.4700	60.4700	55.3200	55.3200	-9.534%	22	2,470	+3.507%
2026-07-08	58.8500	61.8000	58.7500	61.1500	+6.999%	13	2,473	-6.361%
2026-07-07	55.7400	57.1500	54.3800	57.1500	+12.611%	14	2,471	+0.192%
2026-07-06	57.4500	57.4500	50.7500	50.7500	-18.211%	168	2,461	+12.828%
2026-07-02	52.5500	62.1500	52.5500	62.0500	+26.684%	152	2,413	-7.720%
2026-07-01	50.4000	51.1800	47.2500	48.9800	-3.488%	8	2,413	+16.905%
2026-06-30	53.5500	53.5500	50.0000	50.7500	-6.105%	75	2,416	+12.828%
2026-06-29	61.4000	61.4000	54.0500	54.0500	-18.106%	109	2,376	+5.939%
2026-06-26	65.9000	66.6500	63.0000	66.0000	-3.790%	13	2,422	-13.242%
2026-06-25	68.3800	69.2000	68.3800	68.6000	-2.140%	62	2,423	-16.531%
2026-06-24	67.0000	70.1000	66.0500	70.1000	+4.471%	24	2,430	-18.317%
2026-06-23	63.0500	68.2000	63.0500	67.1000	+18.030%	58	2,429	-14.665%
2026-06-22	56.9000	57.2800	55.5000	56.8500	-8.262%	232	2,450	+0.721%
2026-06-18	64.5000	65.7000	61.9700	61.9700	+3.629%	12	2,241	-7.600%
2026-06-17	60.7000	60.7000	59.6400	59.8000	+1.528%	38	2,241	-4.247%
2026-06-16	61.5000	61.5000	57.5000	58.9000	0.000%	9	2,241	-2.784%
2026-06-15	59.2600	59.2600	58.6400	58.9000	-5.911%	29	2,307	-2.784%
2026-06-12	66.5000	68.4900	62.6000	62.6000	-3.988%	94	2,307	-8.530%
2026-06-11	70.3700	70.3700	65.2000	65.2000	-10.193%	21	2,307	-12.178%
2026-06-10	65.8800	72.6000	65.8800	72.6000	+11.452%	26	2,293	-21.129%
2026-06-09	61.2000	70.2500	61.2000	65.1400	+9.941%	10	2,280	-12.097%
2026-06-08	65.0000	65.0000	59.2500	59.2500	-12.739%	694	2,277	-3.359%
2026-06-05	57.8500	68.2900	57.8500	67.9000	+22.519%	115	2,354	-15.670%
2026-06-04	54.0000	56.5000	53.6000	55.4200	+1.039%	10	2,384	+3.320%
2026-06-03	55.2800	55.2800	52.0700	54.8500	+1.013%	9	2,385	+4.394%
2026-06-02	57.5000	57.5000	54.3000	54.3000	-4.401%	32	2,390	+5.451%
2026-06-01	53.8000	56.8000	53.6100	56.8000	+13.577%	25	2,381	+0.810%
2026-05-29	50.5500	52.9700	49.2500	50.0100	+1.646%	1,220	2,385	+14.497%
2026-05-28	51.2000	51.2000	49.2000	49.2000	-3.321%	490	2,238	+16.382%
2026-05-27	49.5500	51.5000	49.3400	50.8900	-1.757%	475	2,205	+12.517%
2026-05-26	52.0000	54.1200	51.8000	51.8000	-4.779%	261	2,162	+10.541%
2026-05-22	55.1200	55.1200	52.9700	54.4000	-2.926%	84	2,052	+5.257%
2026-05-21	54.8000	59.1000	54.8000	56.0400	-2.691%	27	2,028	+2.177%
2026-05-20	60.0000	61.0300	57.5900	57.5900	-7.113%	497	2,028	-0.573%
2026-05-19	62.2100	65.5000	61.7500	62.0000	+2.922%	393	2,139	-7.645%
2026-05-18	57.5000	61.4000	57.5000	60.2400	+6.619%	699	2,139	-4.947%
2026-05-15	56.2500	56.5000	55.2200	56.5000	+10.136%	33	2,139	+1.345%
2026-05-14	52.2500	52.2500	50.5300	51.3000	-1.630%	107	1,633	+11.618%
2026-05-13	54.7200	55.5000	50.8600	52.1500	-5.371%	97	1,530	+9.799%
2026-05-12	52.5400	57.6000	51.2000	55.1100	+6.369%	58	1,530	+3.901%
2026-05-11	57.7000	57.7000	50.8500	51.8100	-6.749%	264	1,530	+10.519%
2026-05-08	55.8500	55.8600	54.4700	55.5600	-5.990%	51	1,464	+3.060%
2026-05-07	58.7500	62.0500	58.3000	59.1000	-5.727%	66	1,467	-3.113%
2026-05-06	69.0900	69.0900	62.6900	62.6900	-5.800%	123	1,446	-8.662%
2026-05-05	64.3000	66.5500	63.2000	66.5500	-0.150%	38	1,346	-13.959%
2026-05-04	68.4600	68.4600	66.5500	66.6500	-0.225%	9	1,338	-14.089%
2026-05-01	67.5000	68.0000	64.6000	66.8000	-3.677%	86	1,287	-14.281%
2026-04-30	71.1500	71.1500	69.3500	69.3500	-4.870%	6	1,287	-17.433%
2026-04-29	73.5800	74.2000	72.9000	72.9000	+1.320%	16	1,287	-21.454%
2026-04-28	72.6400	73.9500	71.9500	71.9500	-2.967%	71	1,285	-20.417%
2026-04-27	77.4700	78.0600	74.1000	74.1500	+1.367%	9	1,276	-22.778%
2026-04-24	72.4100	75.0000	72.4100	73.1500	-2.635%	114	1,273	-21.722%
2026-04-23	75.0200	77.0200	72.4000	75.1300	+7.252%	37	1,169	-23.785%
2026-04-22	68.7500	70.1300	68.7500	70.0500	-0.793%	167	1,155	-18.258%
2026-04-21	69.0500	70.6100	69.0000	70.6100	+2.333%	48	1,069	-18.907%
2026-04-20	65.9300	70.1000	65.9300	69.0000	+4.072%	61	1,036	-17.014%
2026-04-17	68.9000	69.5300	64.2000	66.3000	-8.044%	100	1,002	-13.635%
2026-04-16	73.5500	73.5500	71.6000	72.1000	+1.980%	14	947	-20.583%
2026-04-15	78.5200	78.5200	69.8400	70.7000	-12.522%	52	934	-19.010%
2026-04-14	79.5100	80.8200	79.5100	80.8200	-6.122%	12	928	-29.151%
2026-04-13	87.0600	87.5000	86.0900	86.0900	-4.025%	40	925	-33.488%
2026-04-10	90.8200	90.8200	89.7000	89.7000	-1.699%	5	929	-36.165%
2026-04-09	95.3000	95.4000	89.9900	91.2500	-3.132%	15	925	-37.249%
2026-04-08	89.4500	94.6000	89.4500	94.2000	+0.587%	56	926	-39.214%
2026-04-07	92.8800	96.0000	92.8800	93.6500	+3.344%	30	949	-38.857%
2026-04-06	83.4000	90.6200	83.4000	90.6200	+6.612%	10	962	-36.813%
2026-04-02	83.0000	86.0000	81.2200	85.0000	+9.748%	41	948	-32.635%
2026-04-01	76.9000	77.4500	76.7500	77.4500	-2.762%	5	948	-26.068%
2026-03-31	83.7600	83.7600	79.6500	79.6500	-10.606%	23	946	-28.110%
2026-03-30	84.9900	89.6900	84.3000	89.1000	+3.304%	58	942	-35.735%
2026-03-27	84.1000	86.9500	82.7500	86.2500	+8.286%	106	921	-33.612%
2026-03-26	78.1000	80.0000	77.1500	79.6500	+10.748%	89	919	-28.110%
2026-03-25	72.0500	73.1500	71.0800	71.9200	-6.110%	26	843	-20.384%
2026-03-24	76.1000	76.6500	74.5500	76.6000	+0.327%	21	842	-25.248%
2026-03-23	78.5900	78.5900	75.5500	76.3500	-9.204%	77	841	-25.003%
2026-03-20	80.1000	84.0900	78.9400	84.0900	+11.762%	52	844	-31.906%
2026-03-19	76.7200	78.0000	75.2400	75.2400	+6.271%	78	842	-23.897%
2026-03-18	69.2500	70.8000	68.2500	70.8000	-0.211%	40	779	-19.124%
2026-03-17	71.6400	71.6400	70.8000	70.9500	-2.608%	7	744	-19.295%
2026-03-16	71.8500	72.8500	70.6500	72.8500	-4.271%	11	740	-21.400%
2026-03-13	78.8000	78.8000	72.0200	76.1000	+2.838%	58	736	-24.757%
2026-03-12	70.5000	74.4500	70.5000	74.0000	+7.683%	33	700	-22.622%
2026-03-11	70.7700	70.7700	67.4000	68.7200	-2.525%	43	675	-16.676%
2026-03-10	71.5400	71.7300	70.4900	70.5000	-3.557%	25	685	-18.780%
2026-03-09	76.9500	80.2500	73.1000	73.1000	-0.841%	79	670	-21.669%
2026-03-06	75.0000	75.3400	72.4000	73.7200	+3.612%	21	634	-22.328%
2026-03-05	70.3000	71.4000	69.9300	71.1500	+2.551%	55	622	-19.522%
2026-03-04	71.5000	72.3500	69.3000	69.3800	-7.060%	92	594	-17.469%
2026-03-03	75.6000	79.3000	74.6500	74.6500	+4.187%	30	567	-23.295%
2026-03-02	78.0000	78.0000	71.3500	71.6500	-1.512%	58	560	-20.084%
2026-02-27	72.2500	73.5200	71.5500	72.7500	+4.003%	38	560	-21.292%
2026-02-26	68.8000	72.1500	68.8000	69.9500	+3.171%	30	546	-18.142%
2026-02-25	68.7500	68.7500	66.9200	67.8000	-3.378%	21	509	-15.546%
2026-02-24	73.6500	73.6500	70.1700	70.1700	-6.813%	27	509	-18.398%
2026-02-23	71.5000	75.9000	71.5000	75.3000	+8.658%	63	499	-23.958%
2026-02-20	71.5000	71.5000	68.6000	69.3000	-2.737%	25	458	-17.374%
2026-02-19	71.6000	71.6000	69.6500	71.2500	+1.786%	16	455	-19.635%
2026-02-18	71.8000	71.8000	70.0000	70.0000	-3.448%	4	458	-18.200%
2026-02-17	73.2300	76.3000	71.8000	72.5000	+4.242%	42	458	-21.021%
2026-02-13	72.0500	72.4500	68.8500	69.5500	-2.931%	48	421	-17.671%
2026-02-12	70.0000	71.9000	70.0000	71.6500	+5.819%	24	421	-20.084%
2026-02-11	64.9500	69.4800	64.9500	67.7100	-0.951%	125	400	-15.433%
2026-02-10	69.0000	69.0300	68.1000	68.3600	-1.356%	88	297	-16.238%
2026-02-09	69.4200	69.4200	69.2000	69.3000	-3.750%	51	225	-17.374%
2026-02-06	77.1500	77.1500	72.0000	72.0000	-9.865%	18	174	-20.472%
2026-02-05	79.1000	81.9400	79.1000	79.8800	+6.507%	8	161	-28.317%
2026-02-04	76.3500	78.2000	74.2500	75.0000	+5.352%	135	156	-23.653%
2026-02-03	69.5700	73.0000	69.2000	71.1900	+2.550%	25	23	-19.567%
2026-02-02	68.5000	69.6000	68.5000	69.4200	+4.062%	13	5	-17.517%
2026-01-30	66.3500	66.8900	66.3500	66.7100	0.000%	10	10	-14.166%