Dark

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

EOD

Sep 21, 2026

63.25-9.643%(-6.75)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	63.6500	63.6500	63.0900	63.2500	-9.643%	4	1,052	0.000%
2026-09-18	67.2300	70.0000	67.2300	70.0000	+2.790%	7	1,055	-9.643%
2026-09-17	67.7500	70.0000	66.1500	68.1000	-8.283%	82	1,053	-7.122%
2026-09-16	72.8000	74.2500	72.8000	74.2500	+2.626%	10	1,021	-14.815%
2026-09-14	72.3500	72.3500	72.3500	72.3500	+4.296%	1	1,023	-12.578%
2026-09-09	66.5500	69.5000	66.5500	69.3700	-1.603%	12	1,023	-8.822%
2026-09-08	73.8000	73.8000	69.5000	70.5000	-10.419%	42	1,023	-10.284%
2026-09-04	72.4500	78.7000	72.4500	78.7000	+23.742%	12	992	-19.632%
2026-09-03	66.7500	66.7500	63.2700	63.6000	-19.463%	66	992	-0.550%
2026-09-02	78.4000	78.9700	78.4000	78.9700	+1.101%	2	970	-19.906%
2026-09-01	75.1000	78.1500	75.1000	78.1100	-8.910%	4	969	-19.024%
2026-08-26	85.7500	85.8600	85.7500	85.7500	+7.470%	8	970	-26.239%
2026-08-25	79.7900	79.7900	79.7900	79.7900	-0.250%	15	965	-20.729%
2026-08-21	80.0000	80.0000	79.9900	79.9900	-8.373%	5	972	-20.928%
2026-08-20	87.3000	87.3000	87.3000	87.3000	-3.483%	1	973	-27.549%
2026-08-19	90.4500	90.4500	90.4500	90.4500	+1.881%	1	974	-30.072%
2026-08-17	88.7800	88.7800	88.7800	88.7800	-0.101%	2	974	-28.756%
2026-08-13	91.5000	91.5000	88.6600	88.8700	-8.851%	105	976	-28.829%
2026-08-12	97.5000	97.5000	97.5000	97.5000	+0.515%	100	983	-35.128%
2026-08-07	98.2600	98.2600	97.0000	97.0000	-8.534%	11	883	-34.794%
2026-08-06	106.0500	106.0500	106.0500	106.0500	+5.208%	4	877	-40.358%
2026-08-04	100.8000	100.8000	100.8000	100.8000	-11.416%	2	877	-37.252%
2026-07-31	113.7900	113.7900	113.7900	113.7900	-1.438%	1	875	-44.415%
2026-07-30	115.5800	115.8900	115.4500	115.4500	-2.186%	32	874	-45.214%
2026-07-28	118.0300	118.0300	118.0300	118.0300	+4.055%	100	902	-46.412%
2026-07-27	114.1900	114.1900	113.4300	113.4300	-0.952%	11	1,002	-44.239%
2026-07-24	112.5700	114.5200	110.8000	114.5200	+6.037%	36	993	-44.769%
2026-07-23	101.2200	108.0000	101.2200	108.0000	+52.866%	31	962	-41.435%
2026-07-21	70.6500	70.6500	70.6500	70.6500	+2.169%	3	964	-10.474%
2026-07-17	70.5000	70.5000	68.1900	69.1500	+6.385%	58	964	-8.532%
2026-07-16	65.0000	65.0000	65.0000	65.0000	+1.881%	1	916	-2.692%
2026-07-15	65.0500	66.7500	63.6500	63.8000	+0.236%	13	916	-0.862%
2026-07-14	63.1000	63.6500	63.1000	63.6500	-2.913%	30	903	-0.628%
2026-07-13	63.6000	65.5600	63.6000	65.5600	+10.743%	3	902	-3.523%
2026-07-10	58.5000	61.0000	58.0400	59.2000	-10.776%	23	900	+6.841%
2026-07-08	64.2200	66.4500	64.2200	66.3500	+7.189%	5	903	-4.672%
2026-07-07	58.4200	62.2600	58.4200	61.9000	+10.536%	103	905	+2.181%
2026-07-06	66.4400	66.4400	56.0000	56.0000	-16.042%	38	949	+12.946%
2026-07-02	58.9700	67.7900	58.9700	66.7000	+24.440%	28	915	-5.172%
2026-07-01	51.8300	53.8500	51.8300	53.6000	-3.197%	61	915	+18.004%
2026-06-30	56.5500	56.6000	55.0000	55.3700	-7.947%	73	855	+14.232%
2026-06-29	69.1000	69.1000	59.8500	60.1500	-16.690%	60	823	+5.154%
2026-06-26	72.4000	72.4000	72.2000	72.2000	-4.800%	5	845	-12.396%
2026-06-25	75.3500	75.8400	75.3500	75.8400	-0.992%	3	848	-16.601%
2026-06-24	71.4500	76.6000	71.1600	76.6000	+5.003%	393	851	-17.428%
2026-06-23	73.8000	73.8000	72.9500	72.9500	+16.441%	25	905	-13.297%
2026-06-22	60.8500	62.9200	60.4000	62.6500	-7.432%	28	905	+0.958%
2026-06-18	70.4900	73.0000	67.6800	67.6800	+3.645%	21	924	-6.546%
2026-06-17	66.3400	66.3400	65.3000	65.3000	+2.916%	12	924	-3.139%
2026-06-16	63.4500	63.4500	63.4500	63.4500	-1.414%	1	924	-0.315%
2026-06-15	63.6700	64.3600	63.4600	64.3600	-6.249%	19	916	-1.725%
2026-06-12	72.1900	72.7000	68.6500	68.6500	-3.919%	31	916	-7.866%
2026-06-11	76.3000	76.5500	70.9100	71.4500	-8.221%	47	916	-11.477%
2026-06-10	76.6500	78.0300	76.4100	77.8500	+9.911%	16	911	-18.754%
2026-06-09	64.4500	75.0000	64.3500	70.8300	+8.502%	22	907	-10.702%
2026-06-08	67.6400	68.7500	64.4500	65.2800	-10.563%	314	917	-3.110%
2026-06-05	70.8000	74.0400	70.8000	72.9900	+19.323%	5	648	-13.344%
2026-06-04	58.7000	61.6000	58.7000	61.1700	+1.611%	9	647	+3.400%
2026-06-03	60.2000	60.2000	60.2000	60.2000	+0.585%	1	646	+5.066%
2026-06-02	60.3500	60.5800	59.8500	59.8500	-2.509%	92	645	+5.681%
2026-06-01	60.9500	61.3900	60.6000	61.3900	+12.746%	13	592	+3.030%
2026-05-28	56.1000	56.1000	54.4500	54.4500	-1.608%	2	589	+16.162%
2026-05-27	54.2500	56.4500	54.2500	55.3400	-3.538%	4	590	+14.293%
2026-05-26	58.0000	58.1000	56.8500	57.3700	-2.845%	33	590	+10.249%
2026-05-22	58.6500	59.0500	58.6500	59.0500	-6.935%	36	582	+7.113%
2026-05-20	64.6500	65.6500	63.4500	63.4500	-6.978%	132	553	-0.315%
2026-05-19	67.9500	71.1200	67.8000	68.2100	+4.697%	21	501	-7.272%
2026-05-18	62.4000	65.5000	62.4000	65.1500	+8.223%	8	501	-2.916%
2026-05-15	59.9700	60.2000	59.9700	60.2000	+7.442%	3	501	+5.066%
2026-05-14	56.0300	56.0300	56.0300	56.0300	+0.018%	3	506	+12.886%
2026-05-13	56.8500	56.9000	55.8700	56.0200	-9.426%	40	509	+12.906%
2026-05-12	57.8000	61.8500	57.8000	61.8500	+10.446%	14	509	+2.264%
2026-05-11	62.4300	62.4300	55.5000	56.0000	-7.208%	22	509	+12.946%
2026-05-08	59.9500	62.1500	59.1000	60.3500	-9.043%	93	531	+4.805%
2026-05-07	64.2500	66.4000	63.8800	66.3500	-5.363%	38	500	-4.672%
2026-05-06	74.7500	74.7500	70.1100	70.1100	-2.693%	4	486	-9.785%
2026-05-05	71.9000	72.2500	71.6500	72.0500	+0.237%	46	487	-12.214%
2026-05-04	71.4500	72.2500	71.4500	71.8800	+1.026%	50	492	-12.006%
2026-05-01	72.6500	72.6500	70.1500	71.1500	-10.447%	56	431	-11.103%
2026-04-29	79.8000	80.3000	79.4500	79.4500	+0.506%	27	431	-20.390%
2026-04-28	80.1500	80.1500	79.0500	79.0500	-0.816%	10	416	-19.987%
2026-04-24	80.2500	80.2500	79.7000	79.7000	-1.968%	2	426	-20.640%
2026-04-23	82.5000	82.5000	79.2500	81.3000	+8.328%	26	425	-22.202%
2026-04-22	75.2000	75.3500	75.0500	75.0500	-1.895%	11	412	-15.723%
2026-04-21	75.7000	77.7500	75.7000	76.5000	+0.791%	30	411	-17.320%
2026-04-20	73.8500	75.9500	73.8500	75.9000	+7.052%	6	411	-16.667%
2026-04-17	72.0000	72.0000	70.0500	70.9000	-10.287%	10	411	-10.790%
2026-04-16	79.0300	79.0300	79.0300	79.0300	+4.787%	1	420	-19.967%
2026-04-15	84.7700	84.7700	75.4100	75.4200	-13.460%	62	419	-16.136%
2026-04-14	87.8600	87.9100	87.1500	87.1500	-11.207%	101	412	-27.424%
2026-04-09	100.4200	100.4200	96.3000	98.1500	+3.316%	14	311	-35.558%
2026-04-08	95.0000	95.0000	95.0000	95.0000	-5.679%	1	313	-33.421%
2026-04-07	100.7200	100.7200	100.7200	100.7200	+9.896%	1	312	-37.202%
2026-04-02	87.3500	92.3000	87.2500	91.6500	+10.688%	19	312	-30.987%
2026-04-01	80.8800	82.8000	80.8700	82.8000	-2.473%	30	312	-23.611%
2026-03-31	90.6600	90.6600	84.9000	84.9000	-10.585%	35	295	-25.501%
2026-03-30	90.8000	96.3800	90.4000	94.9500	+2.649%	29	285	-33.386%
2026-03-27	90.1500	93.1700	90.1500	92.5000	+7.872%	64	271	-31.622%
2026-03-26	82.4500	85.8000	81.9900	85.7500	+13.276%	65	272	-26.239%
2026-03-25	75.7000	75.7000	75.7000	75.7000	-7.389%	1	248	-16.446%
2026-03-24	81.8000	81.8000	81.7400	81.7400	-0.317%	8	249	-22.621%
2026-03-23	84.5500	84.5500	81.2000	82.0000	-9.702%	36	249	-22.866%
2026-03-20	85.0500	90.8200	85.0500	90.8100	+9.753%	20	243	-30.349%
2026-03-19	84.2000	84.2000	81.9500	82.7400	+7.455%	8	252	-23.556%
2026-03-18	74.2500	77.0000	74.2500	77.0000	+0.457%	7	246	-17.857%
2026-03-17	77.2500	77.2500	76.6500	76.6500	-6.066%	118	239	-17.482%
2026-03-13	79.2600	81.6000	79.2600	81.6000	+3.161%	2	159	-22.488%
2026-03-12	79.1000	79.1000	79.1000	79.1000	+5.410%	15	160	-20.038%
2026-03-11	74.1500	75.0400	72.7500	75.0400	-2.545%	9	145	-15.712%
2026-03-10	76.3000	77.0000	75.5500	77.0000	-1.472%	16	142	-17.857%
2026-03-09	86.5500	86.5500	78.1500	78.1500	-1.139%	26	129	-19.066%
2026-03-06	80.5800	80.5800	77.9600	79.0500	+1.281%	10	120	-19.987%
2026-03-05	75.2000	78.0500	75.2000	78.0500	+4.569%	6	117	-18.962%
2026-03-04	76.9000	76.9000	74.4200	74.6400	-6.933%	6	112	-15.260%
2026-03-03	82.9000	85.3000	80.2000	80.2000	+2.597%	19	112	-21.135%
2026-03-02	79.1000	79.1000	76.7000	78.1700	+0.735%	11	106	-19.087%
2026-02-27	76.2200	77.6000	76.2200	77.6000	+2.918%	13	100	-18.492%
2026-02-26	74.3000	77.6900	74.3000	75.4000	+3.500%	10	103	-16.114%
2026-02-25	72.5500	74.0400	72.5500	72.8500	-5.512%	41	73	-13.178%
2026-02-24	78.1000	78.1000	77.0000	77.1000	-3.625%	5	73	-17.964%
2026-02-23	77.5600	80.0000	77.4900	80.0000	+6.525%	4	70	-20.938%
2026-02-20	75.1000	75.1000	75.1000	75.1000	-2.468%	1	71	-15.779%
2026-02-19	78.2600	78.2600	75.0000	77.0000	+0.326%	9	71	-17.857%
2026-02-18	74.5500	76.7500	74.5500	76.7500	-5.071%	3	69	-17.590%
2026-02-17	80.8500	80.8500	80.8500	80.8500	+5.205%	1	67	-21.769%
2026-02-12	75.8500	76.8500	75.8500	76.8500	+2.809%	13	66	-17.697%
2026-02-11	71.1800	74.7500	71.1800	74.7500	+1.082%	21	68	-15.385%
2026-02-10	73.3000	73.9500	73.3000	73.9500	-0.605%	22	47	-14.469%
2026-02-09	75.0000	75.0000	74.4000	74.4000	-7.232%	3	46	-14.987%
2026-02-06	80.2000	80.2000	80.2000	80.2000	-5.547%	20	46	-21.135%
2026-02-05	85.1900	85.1900	84.9100	84.9100	+2.946%	2	26	-25.509%
2026-02-04	80.5300	82.4800	80.5300	82.4800	+7.312%	24	25	-23.315%
2026-02-03	75.0500	76.8600	75.0500	76.8600	+2.617%	3	13	-17.708%
2026-02-02	76.7400	76.7400	74.9000	74.9000	0.000%	11	11	-15.554%