Dark

TSLA20270319P410
TSLA Mar 19 2027 410.00 Put (TSLA270319P00410000)
option OPRA

EOD

Jul 31, 2026

113.79-1.438%(-1.66)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	113.7900	113.7900	113.7900	113.7900	-1.438%	1	875	0.000%
2026-07-30	115.5800	115.8900	115.4500	115.4500	-2.186%	32	874	-1.438%
2026-07-28	118.0300	118.0300	118.0300	118.0300	+4.055%	100	902	-3.592%
2026-07-27	114.1900	114.1900	113.4300	113.4300	-0.952%	11	1,002	+0.317%
2026-07-24	112.5700	114.5200	110.8000	114.5200	+6.037%	36	993	-0.637%
2026-07-23	101.2200	108.0000	101.2200	108.0000	+52.866%	31	962	+5.361%
2026-07-21	70.6500	70.6500	70.6500	70.6500	+2.169%	3	964	+61.062%
2026-07-17	70.5000	70.5000	68.1900	69.1500	+6.385%	58	964	+64.555%
2026-07-16	65.0000	65.0000	65.0000	65.0000	+1.881%	1	916	+75.062%
2026-07-15	65.0500	66.7500	63.6500	63.8000	+0.236%	13	916	+78.354%
2026-07-14	63.1000	63.6500	63.1000	63.6500	-2.913%	30	903	+78.775%
2026-07-13	63.6000	65.5600	63.6000	65.5600	+10.743%	3	902	+73.566%
2026-07-10	58.5000	61.0000	58.0400	59.2000	-10.776%	23	900	+92.213%
2026-07-08	64.2200	66.4500	64.2200	66.3500	+7.189%	5	903	+71.500%
2026-07-07	58.4200	62.2600	58.4200	61.9000	+10.536%	103	905	+83.829%
2026-07-06	66.4400	66.4400	56.0000	56.0000	-16.042%	38	949	+103.196%
2026-07-02	58.9700	67.7900	58.9700	66.7000	+24.440%	28	915	+70.600%
2026-07-01	51.8300	53.8500	51.8300	53.6000	-3.197%	61	915	+112.295%
2026-06-30	56.5500	56.6000	55.0000	55.3700	-7.947%	73	855	+105.508%
2026-06-29	69.1000	69.1000	59.8500	60.1500	-16.690%	60	823	+89.177%
2026-06-26	72.4000	72.4000	72.2000	72.2000	-4.800%	5	845	+57.604%
2026-06-25	75.3500	75.8400	75.3500	75.8400	-0.992%	3	848	+50.040%
2026-06-24	71.4500	76.6000	71.1600	76.6000	+5.003%	393	851	+48.551%
2026-06-23	73.8000	73.8000	72.9500	72.9500	+16.441%	25	905	+55.984%
2026-06-22	60.8500	62.9200	60.4000	62.6500	-7.432%	28	905	+81.628%
2026-06-18	70.4900	73.0000	67.6800	67.6800	+3.645%	21	924	+68.129%
2026-06-17	66.3400	66.3400	65.3000	65.3000	+2.916%	12	924	+74.257%
2026-06-16	63.4500	63.4500	63.4500	63.4500	-1.414%	1	924	+79.338%
2026-06-15	63.6700	64.3600	63.4600	64.3600	-6.249%	19	916	+76.802%
2026-06-12	72.1900	72.7000	68.6500	68.6500	-3.919%	31	916	+65.754%
2026-06-11	76.3000	76.5500	70.9100	71.4500	-8.221%	47	916	+59.258%
2026-06-10	76.6500	78.0300	76.4100	77.8500	+9.911%	16	911	+46.166%
2026-06-09	64.4500	75.0000	64.3500	70.8300	+8.502%	22	907	+60.652%
2026-06-08	67.6400	68.7500	64.4500	65.2800	-10.563%	314	917	+74.311%
2026-06-05	70.8000	74.0400	70.8000	72.9900	+19.323%	5	648	+55.898%
2026-06-04	58.7000	61.6000	58.7000	61.1700	+1.611%	9	647	+86.023%
2026-06-03	60.2000	60.2000	60.2000	60.2000	+0.585%	1	646	+89.020%
2026-06-02	60.3500	60.5800	59.8500	59.8500	-2.509%	92	645	+90.125%
2026-06-01	60.9500	61.3900	60.6000	61.3900	+12.746%	13	592	+85.356%
2026-05-28	56.1000	56.1000	54.4500	54.4500	-1.608%	2	589	+108.981%
2026-05-27	54.2500	56.4500	54.2500	55.3400	-3.538%	4	590	+105.620%
2026-05-26	58.0000	58.1000	56.8500	57.3700	-2.845%	33	590	+98.344%
2026-05-22	58.6500	59.0500	58.6500	59.0500	-6.935%	36	582	+92.701%
2026-05-20	64.6500	65.6500	63.4500	63.4500	-6.978%	132	553	+79.338%
2026-05-19	67.9500	71.1200	67.8000	68.2100	+4.697%	21	501	+66.823%
2026-05-18	62.4000	65.5000	62.4000	65.1500	+8.223%	8	501	+74.658%
2026-05-15	59.9700	60.2000	59.9700	60.2000	+7.442%	3	501	+89.020%
2026-05-14	56.0300	56.0300	56.0300	56.0300	+0.018%	3	506	+103.088%
2026-05-13	56.8500	56.9000	55.8700	56.0200	-9.426%	40	509	+103.124%
2026-05-12	57.8000	61.8500	57.8000	61.8500	+10.446%	14	509	+83.977%
2026-05-11	62.4300	62.4300	55.5000	56.0000	-7.208%	22	509	+103.196%
2026-05-08	59.9500	62.1500	59.1000	60.3500	-9.043%	93	531	+88.550%
2026-05-07	64.2500	66.4000	63.8800	66.3500	-5.363%	38	500	+71.500%
2026-05-06	74.7500	74.7500	70.1100	70.1100	-2.693%	4	486	+62.302%
2026-05-05	71.9000	72.2500	71.6500	72.0500	+0.237%	46	487	+57.932%
2026-05-04	71.4500	72.2500	71.4500	71.8800	+1.026%	50	492	+58.306%
2026-05-01	72.6500	72.6500	70.1500	71.1500	-10.447%	56	431	+59.930%
2026-04-29	79.8000	80.3000	79.4500	79.4500	+0.506%	27	431	+43.222%
2026-04-28	80.1500	80.1500	79.0500	79.0500	-0.816%	10	416	+43.947%
2026-04-24	80.2500	80.2500	79.7000	79.7000	-1.968%	2	426	+42.773%
2026-04-23	82.5000	82.5000	79.2500	81.3000	+8.328%	26	425	+39.963%
2026-04-22	75.2000	75.3500	75.0500	75.0500	-1.895%	11	412	+51.619%
2026-04-21	75.7000	77.7500	75.7000	76.5000	+0.791%	30	411	+48.745%
2026-04-20	73.8500	75.9500	73.8500	75.9000	+7.052%	6	411	+49.921%
2026-04-17	72.0000	72.0000	70.0500	70.9000	-10.287%	10	411	+60.494%
2026-04-16	79.0300	79.0300	79.0300	79.0300	+4.787%	1	420	+43.983%
2026-04-15	84.7700	84.7700	75.4100	75.4200	-13.460%	62	419	+50.875%
2026-04-14	87.8600	87.9100	87.1500	87.1500	-11.207%	101	412	+30.568%
2026-04-09	100.4200	100.4200	96.3000	98.1500	+3.316%	14	311	+15.935%
2026-04-08	95.0000	95.0000	95.0000	95.0000	-5.679%	1	313	+19.779%
2026-04-07	100.7200	100.7200	100.7200	100.7200	+9.896%	1	312	+12.977%
2026-04-02	87.3500	92.3000	87.2500	91.6500	+10.688%	19	312	+24.157%
2026-04-01	80.8800	82.8000	80.8700	82.8000	-2.473%	30	312	+37.428%
2026-03-31	90.6600	90.6600	84.9000	84.9000	-10.585%	35	295	+34.028%
2026-03-30	90.8000	96.3800	90.4000	94.9500	+2.649%	29	285	+19.842%
2026-03-27	90.1500	93.1700	90.1500	92.5000	+7.872%	64	271	+23.016%
2026-03-26	82.4500	85.8000	81.9900	85.7500	+13.276%	65	272	+32.700%
2026-03-25	75.7000	75.7000	75.7000	75.7000	-7.389%	1	248	+50.317%
2026-03-24	81.8000	81.8000	81.7400	81.7400	-0.317%	8	249	+39.210%
2026-03-23	84.5500	84.5500	81.2000	82.0000	-9.702%	36	249	+38.768%
2026-03-20	85.0500	90.8200	85.0500	90.8100	+9.753%	20	243	+25.306%
2026-03-19	84.2000	84.2000	81.9500	82.7400	+7.455%	8	252	+37.527%
2026-03-18	74.2500	77.0000	74.2500	77.0000	+0.457%	7	246	+47.779%
2026-03-17	77.2500	77.2500	76.6500	76.6500	-6.066%	118	239	+48.454%
2026-03-13	79.2600	81.6000	79.2600	81.6000	+3.161%	2	159	+39.449%
2026-03-12	79.1000	79.1000	79.1000	79.1000	+5.410%	15	160	+43.856%
2026-03-11	74.1500	75.0400	72.7500	75.0400	-2.545%	9	145	+51.639%
2026-03-10	76.3000	77.0000	75.5500	77.0000	-1.472%	16	142	+47.779%
2026-03-09	86.5500	86.5500	78.1500	78.1500	-1.139%	26	129	+45.605%
2026-03-06	80.5800	80.5800	77.9600	79.0500	+1.281%	10	120	+43.947%
2026-03-05	75.2000	78.0500	75.2000	78.0500	+4.569%	6	117	+45.791%
2026-03-04	76.9000	76.9000	74.4200	74.6400	-6.933%	6	112	+52.452%
2026-03-03	82.9000	85.3000	80.2000	80.2000	+2.597%	19	112	+41.883%
2026-03-02	79.1000	79.1000	76.7000	78.1700	+0.735%	11	106	+45.567%
2026-02-27	76.2200	77.6000	76.2200	77.6000	+2.918%	13	100	+46.637%
2026-02-26	74.3000	77.6900	74.3000	75.4000	+3.500%	10	103	+50.915%
2026-02-25	72.5500	74.0400	72.5500	72.8500	-5.512%	41	73	+56.198%
2026-02-24	78.1000	78.1000	77.0000	77.1000	-3.625%	5	73	+47.588%
2026-02-23	77.5600	80.0000	77.4900	80.0000	+6.525%	4	70	+42.238%
2026-02-20	75.1000	75.1000	75.1000	75.1000	-2.468%	1	71	+51.518%
2026-02-19	78.2600	78.2600	75.0000	77.0000	+0.326%	9	71	+47.779%
2026-02-18	74.5500	76.7500	74.5500	76.7500	-5.071%	3	69	+48.261%
2026-02-17	80.8500	80.8500	80.8500	80.8500	+5.205%	1	67	+40.742%
2026-02-12	75.8500	76.8500	75.8500	76.8500	+2.809%	13	66	+48.068%
2026-02-11	71.1800	74.7500	71.1800	74.7500	+1.082%	21	68	+52.227%
2026-02-10	73.3000	73.9500	73.3000	73.9500	-0.605%	22	47	+53.874%
2026-02-09	75.0000	75.0000	74.4000	74.4000	-7.232%	3	46	+52.944%
2026-02-06	80.2000	80.2000	80.2000	80.2000	-5.547%	20	46	+41.883%
2026-02-05	85.1900	85.1900	84.9100	84.9100	+2.946%	2	26	+34.012%
2026-02-04	80.5300	82.4800	80.5300	82.4800	+7.312%	24	25	+37.961%
2026-02-03	75.0500	76.8600	75.0500	76.8600	+2.617%	3	13	+48.048%
2026-02-02	76.7400	76.7400	74.9000	74.9000	0.000%	11	11	+51.923%