Dark

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

EOD

Jul 31, 2026

102.92-2.970%(-3.15)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	108.0300	108.0300	102.9200	102.9200	-2.970%	21	2,746	0.000%
2026-07-29	108.9300	110.2000	106.0700	106.0700	-0.441%	27	2,767	-2.970%
2026-07-28	110.3400	110.3400	106.5400	106.5400	+0.814%	8	2,778	-3.398%
2026-07-27	108.2300	108.2300	104.8400	105.6800	+3.072%	16	2,780	-2.612%
2026-07-24	99.5400	105.8400	99.5400	102.5300	+2.479%	21	2,788	+0.380%
2026-07-23	86.2800	100.0500	86.2800	100.0500	+50.338%	448	2,770	+2.869%
2026-07-22	65.5000	66.9000	64.6800	66.5500	+3.178%	15	2,871	+54.651%
2026-07-21	65.0000	65.0000	62.9700	64.5000	-4.232%	12	2,861	+59.566%
2026-07-20	63.2500	67.7500	63.2500	67.3500	+5.548%	24	2,858	+52.814%
2026-07-17	64.3000	64.5400	62.5200	63.8100	+6.706%	18	2,853	+61.291%
2026-07-16	60.1700	60.2000	59.7400	59.8000	+1.099%	5	2,851	+72.107%
2026-07-15	55.7100	59.7500	55.7100	59.1500	+1.632%	32	2,851	+73.998%
2026-07-14	58.6000	59.0000	57.7900	58.2000	-4.276%	457	2,823	+76.838%
2026-07-13	57.1500	60.8000	57.1500	60.8000	+12.697%	22	2,478	+69.276%
2026-07-10	53.3700	54.3600	53.3700	53.9500	-2.477%	4	2,470	+90.769%
2026-07-09	60.4700	60.4700	55.3200	55.3200	-9.534%	22	2,470	+86.045%
2026-07-08	58.8500	61.8000	58.7500	61.1500	+6.999%	13	2,473	+68.307%
2026-07-07	55.7400	57.1500	54.3800	57.1500	+12.611%	14	2,471	+80.087%
2026-07-06	57.4500	57.4500	50.7500	50.7500	-18.211%	168	2,461	+102.798%
2026-07-02	52.5500	62.1500	52.5500	62.0500	+26.684%	152	2,413	+65.866%
2026-07-01	50.4000	51.1800	47.2500	48.9800	-3.488%	8	2,413	+110.127%
2026-06-30	53.5500	53.5500	50.0000	50.7500	-6.105%	75	2,416	+102.798%
2026-06-29	61.4000	61.4000	54.0500	54.0500	-18.106%	109	2,376	+90.416%
2026-06-26	65.9000	66.6500	63.0000	66.0000	-3.790%	13	2,422	+55.939%
2026-06-25	68.3800	69.2000	68.3800	68.6000	-2.140%	62	2,423	+50.029%
2026-06-24	67.0000	70.1000	66.0500	70.1000	+4.471%	24	2,430	+46.819%
2026-06-23	63.0500	68.2000	63.0500	67.1000	+18.030%	58	2,429	+53.383%
2026-06-22	56.9000	57.2800	55.5000	56.8500	-8.262%	232	2,450	+81.038%
2026-06-18	64.5000	65.7000	61.9700	61.9700	+3.629%	12	2,241	+66.080%
2026-06-17	60.7000	60.7000	59.6400	59.8000	+1.528%	38	2,241	+72.107%
2026-06-16	61.5000	61.5000	57.5000	58.9000	0.000%	9	2,241	+74.737%
2026-06-15	59.2600	59.2600	58.6400	58.9000	-5.911%	29	2,307	+74.737%
2026-06-12	66.5000	68.4900	62.6000	62.6000	-3.988%	94	2,307	+64.409%
2026-06-11	70.3700	70.3700	65.2000	65.2000	-10.193%	21	2,307	+57.853%
2026-06-10	65.8800	72.6000	65.8800	72.6000	+11.452%	26	2,293	+41.763%
2026-06-09	61.2000	70.2500	61.2000	65.1400	+9.941%	10	2,280	+57.998%
2026-06-08	65.0000	65.0000	59.2500	59.2500	-12.739%	694	2,277	+73.705%
2026-06-05	57.8500	68.2900	57.8500	67.9000	+22.519%	115	2,354	+51.576%
2026-06-04	54.0000	56.5000	53.6000	55.4200	+1.039%	10	2,384	+85.709%
2026-06-03	55.2800	55.2800	52.0700	54.8500	+1.013%	9	2,385	+87.639%
2026-06-02	57.5000	57.5000	54.3000	54.3000	-4.401%	32	2,390	+89.540%
2026-06-01	53.8000	56.8000	53.6100	56.8000	+13.577%	25	2,381	+81.197%
2026-05-29	50.5500	52.9700	49.2500	50.0100	+1.646%	1,220	2,385	+105.799%
2026-05-28	51.2000	51.2000	49.2000	49.2000	-3.321%	490	2,238	+109.187%
2026-05-27	49.5500	51.5000	49.3400	50.8900	-1.757%	475	2,205	+102.240%
2026-05-26	52.0000	54.1200	51.8000	51.8000	-4.779%	261	2,162	+98.687%
2026-05-22	55.1200	55.1200	52.9700	54.4000	-2.926%	84	2,052	+89.191%
2026-05-21	54.8000	59.1000	54.8000	56.0400	-2.691%	27	2,028	+83.655%
2026-05-20	60.0000	61.0300	57.5900	57.5900	-7.113%	497	2,028	+78.712%
2026-05-19	62.2100	65.5000	61.7500	62.0000	+2.922%	393	2,139	+66.000%
2026-05-18	57.5000	61.4000	57.5000	60.2400	+6.619%	699	2,139	+70.850%
2026-05-15	56.2500	56.5000	55.2200	56.5000	+10.136%	33	2,139	+82.159%
2026-05-14	52.2500	52.2500	50.5300	51.3000	-1.630%	107	1,633	+100.624%
2026-05-13	54.7200	55.5000	50.8600	52.1500	-5.371%	97	1,530	+97.354%
2026-05-12	52.5400	57.6000	51.2000	55.1100	+6.369%	58	1,530	+86.754%
2026-05-11	57.7000	57.7000	50.8500	51.8100	-6.749%	264	1,530	+98.649%
2026-05-08	55.8500	55.8600	54.4700	55.5600	-5.990%	51	1,464	+85.241%
2026-05-07	58.7500	62.0500	58.3000	59.1000	-5.727%	66	1,467	+74.146%
2026-05-06	69.0900	69.0900	62.6900	62.6900	-5.800%	123	1,446	+64.173%
2026-05-05	64.3000	66.5500	63.2000	66.5500	-0.150%	38	1,346	+54.651%
2026-05-04	68.4600	68.4600	66.5500	66.6500	-0.225%	9	1,338	+54.419%
2026-05-01	67.5000	68.0000	64.6000	66.8000	-3.677%	86	1,287	+54.072%
2026-04-30	71.1500	71.1500	69.3500	69.3500	-4.870%	6	1,287	+48.407%
2026-04-29	73.5800	74.2000	72.9000	72.9000	+1.320%	16	1,287	+41.180%
2026-04-28	72.6400	73.9500	71.9500	71.9500	-2.967%	71	1,285	+43.044%
2026-04-27	77.4700	78.0600	74.1000	74.1500	+1.367%	9	1,276	+38.800%
2026-04-24	72.4100	75.0000	72.4100	73.1500	-2.635%	114	1,273	+40.697%
2026-04-23	75.0200	77.0200	72.4000	75.1300	+7.252%	37	1,169	+36.989%
2026-04-22	68.7500	70.1300	68.7500	70.0500	-0.793%	167	1,155	+46.924%
2026-04-21	69.0500	70.6100	69.0000	70.6100	+2.333%	48	1,069	+45.758%
2026-04-20	65.9300	70.1000	65.9300	69.0000	+4.072%	61	1,036	+49.159%
2026-04-17	68.9000	69.5300	64.2000	66.3000	-8.044%	100	1,002	+55.234%
2026-04-16	73.5500	73.5500	71.6000	72.1000	+1.980%	14	947	+42.746%
2026-04-15	78.5200	78.5200	69.8400	70.7000	-12.522%	52	934	+45.573%
2026-04-14	79.5100	80.8200	79.5100	80.8200	-6.122%	12	928	+27.345%
2026-04-13	87.0600	87.5000	86.0900	86.0900	-4.025%	40	925	+19.549%
2026-04-10	90.8200	90.8200	89.7000	89.7000	-1.699%	5	929	+14.738%
2026-04-09	95.3000	95.4000	89.9900	91.2500	-3.132%	15	925	+12.789%
2026-04-08	89.4500	94.6000	89.4500	94.2000	+0.587%	56	926	+9.257%
2026-04-07	92.8800	96.0000	92.8800	93.6500	+3.344%	30	949	+9.899%
2026-04-06	83.4000	90.6200	83.4000	90.6200	+6.612%	10	962	+13.573%
2026-04-02	83.0000	86.0000	81.2200	85.0000	+9.748%	41	948	+21.082%
2026-04-01	76.9000	77.4500	76.7500	77.4500	-2.762%	5	948	+32.886%
2026-03-31	83.7600	83.7600	79.6500	79.6500	-10.606%	23	946	+29.215%
2026-03-30	84.9900	89.6900	84.3000	89.1000	+3.304%	58	942	+15.511%
2026-03-27	84.1000	86.9500	82.7500	86.2500	+8.286%	106	921	+19.328%
2026-03-26	78.1000	80.0000	77.1500	79.6500	+10.748%	89	919	+29.215%
2026-03-25	72.0500	73.1500	71.0800	71.9200	-6.110%	26	843	+43.103%
2026-03-24	76.1000	76.6500	74.5500	76.6000	+0.327%	21	842	+34.360%
2026-03-23	78.5900	78.5900	75.5500	76.3500	-9.204%	77	841	+34.800%
2026-03-20	80.1000	84.0900	78.9400	84.0900	+11.762%	52	844	+22.393%
2026-03-19	76.7200	78.0000	75.2400	75.2400	+6.271%	78	842	+36.789%
2026-03-18	69.2500	70.8000	68.2500	70.8000	-0.211%	40	779	+45.367%
2026-03-17	71.6400	71.6400	70.8000	70.9500	-2.608%	7	744	+45.060%
2026-03-16	71.8500	72.8500	70.6500	72.8500	-4.271%	11	740	+41.277%
2026-03-13	78.8000	78.8000	72.0200	76.1000	+2.838%	58	736	+35.243%
2026-03-12	70.5000	74.4500	70.5000	74.0000	+7.683%	33	700	+39.081%
2026-03-11	70.7700	70.7700	67.4000	68.7200	-2.525%	43	675	+49.767%
2026-03-10	71.5400	71.7300	70.4900	70.5000	-3.557%	25	685	+45.986%
2026-03-09	76.9500	80.2500	73.1000	73.1000	-0.841%	79	670	+40.793%
2026-03-06	75.0000	75.3400	72.4000	73.7200	+3.612%	21	634	+39.609%
2026-03-05	70.3000	71.4000	69.9300	71.1500	+2.551%	55	622	+44.652%
2026-03-04	71.5000	72.3500	69.3000	69.3800	-7.060%	92	594	+48.342%
2026-03-03	75.6000	79.3000	74.6500	74.6500	+4.187%	30	567	+37.870%
2026-03-02	78.0000	78.0000	71.3500	71.6500	-1.512%	58	560	+43.643%
2026-02-27	72.2500	73.5200	71.5500	72.7500	+4.003%	38	560	+41.471%
2026-02-26	68.8000	72.1500	68.8000	69.9500	+3.171%	30	546	+47.134%
2026-02-25	68.7500	68.7500	66.9200	67.8000	-3.378%	21	509	+51.799%
2026-02-24	73.6500	73.6500	70.1700	70.1700	-6.813%	27	509	+46.672%
2026-02-23	71.5000	75.9000	71.5000	75.3000	+8.658%	63	499	+36.680%
2026-02-20	71.5000	71.5000	68.6000	69.3000	-2.737%	25	458	+48.514%
2026-02-19	71.6000	71.6000	69.6500	71.2500	+1.786%	16	455	+44.449%
2026-02-18	71.8000	71.8000	70.0000	70.0000	-3.448%	4	458	+47.029%
2026-02-17	73.2300	76.3000	71.8000	72.5000	+4.242%	42	458	+41.959%
2026-02-13	72.0500	72.4500	68.8500	69.5500	-2.931%	48	421	+47.980%
2026-02-12	70.0000	71.9000	70.0000	71.6500	+5.819%	24	421	+43.643%
2026-02-11	64.9500	69.4800	64.9500	67.7100	-0.951%	125	400	+52.001%
2026-02-10	69.0000	69.0300	68.1000	68.3600	-1.356%	88	297	+50.556%
2026-02-09	69.4200	69.4200	69.2000	69.3000	-3.750%	51	225	+48.514%
2026-02-06	77.1500	77.1500	72.0000	72.0000	-9.865%	18	174	+42.944%
2026-02-05	79.1000	81.9400	79.1000	79.8800	+6.507%	8	161	+28.843%
2026-02-04	76.3500	78.2000	74.2500	75.0000	+5.352%	135	156	+37.227%
2026-02-03	69.5700	73.0000	69.2000	71.1900	+2.550%	25	23	+44.571%
2026-02-02	68.5000	69.6000	68.5000	69.4200	+4.062%	13	5	+48.257%
2026-01-30	66.3500	66.8900	66.3500	66.7100	0.000%	10	10	+54.280%