Dark

TSLA20270319P420
TSLA Mar 19 2027 420.00 Put (TSLA270319P00420000)
option OPRA

EOD

Jul 30, 2026

123.65-2.484%(-3.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	123.6500	123.6500	123.6500	123.6500	-2.484%	1	1,064	0.000%
2026-07-29	126.8000	126.8000	126.8000	126.8000	+3.089%	2	1,064	-2.484%
2026-07-28	123.0000	123.0000	123.0000	123.0000	+0.531%	10	1,066	+0.528%
2026-07-27	121.7000	122.3500	121.7000	122.3500	+1.099%	6	1,076	+1.063%
2026-07-24	118.7300	122.1000	118.7300	121.0200	+8.489%	27	1,078	+2.173%
2026-07-23	100.9600	112.3000	100.9600	111.5500	+40.597%	21	1,075	+10.847%
2026-07-22	78.5300	79.3400	78.5300	79.3400	+3.821%	3	1,080	+55.848%
2026-07-21	75.7600	76.4200	75.7600	76.4200	-6.176%	31	1,079	+61.803%
2026-07-20	75.8500	81.8000	75.8500	81.4500	+7.525%	10	1,064	+51.811%
2026-07-17	76.9400	76.9400	74.7000	75.7500	+5.560%	223	1,061	+63.234%
2026-07-16	74.0000	74.0000	71.3000	71.7600	+1.571%	3	1,021	+72.310%
2026-07-15	66.4500	72.2500	66.4500	70.6500	+1.001%	18	1,019	+75.018%
2026-07-14	69.5000	69.9500	69.5000	69.9500	-2.182%	21	1,026	+76.769%
2026-07-13	70.0000	71.5100	69.7700	71.5100	+9.880%	5	1,005	+72.913%
2026-07-10	64.6500	65.3700	63.7500	65.0800	-2.209%	206	1,002	+89.997%
2026-07-09	72.6000	72.6000	66.5500	66.5500	-7.595%	3	885	+85.800%
2026-07-08	70.2000	72.0200	70.2000	72.0200	+9.954%	4	885	+71.688%
2026-07-07	65.8000	65.8000	65.5000	65.5000	+5.884%	191	884	+88.779%
2026-07-06	66.0200	66.0200	61.5000	61.8600	-14.404%	7	943	+99.887%
2026-07-02	60.5300	73.6500	60.5300	72.2700	+23.013%	6	944	+71.095%
2026-07-01	60.0000	60.0000	56.9000	58.7500	-3.846%	286	944	+110.468%
2026-06-30	61.8500	62.1000	60.0000	61.1000	-5.271%	240	824	+102.373%
2026-06-29	72.0500	72.0500	64.4600	64.5000	-21.149%	51	775	+91.705%
2026-06-25	81.8500	81.8500	81.8000	81.8000	+0.368%	2	783	+51.161%
2026-06-24	81.8500	81.8500	81.5000	81.5000	+2.477%	2	783	+51.718%
2026-06-23	75.0000	79.5300	75.0000	79.5300	+16.187%	2	784	+55.476%
2026-06-22	66.6500	68.4500	66.6500	68.4500	-8.903%	21	785	+80.643%
2026-06-18	77.4500	77.4500	75.1400	75.1400	+6.250%	2	780	+64.559%
2026-06-17	70.7200	70.7200	70.7200	70.7200	+2.123%	1	780	+74.844%
2026-06-16	70.3200	70.3500	69.2500	69.2500	-1.071%	54	780	+78.556%
2026-06-15	70.8200	70.8200	69.6000	70.0000	-5.914%	8	768	+76.643%
2026-06-12	81.5000	81.5000	74.4000	74.4000	-6.825%	14	768	+66.196%
2026-06-11	82.5000	83.1000	78.8700	79.8500	-5.234%	12	768	+54.853%
2026-06-10	81.4500	84.2600	81.4500	84.2600	+8.443%	16	772	+46.748%
2026-06-09	78.0900	81.1500	77.7000	77.7000	+9.901%	7	778	+59.138%
2026-06-08	73.3500	73.9500	70.6500	70.7000	-11.159%	45	774	+74.894%
2026-06-05	69.6000	79.5800	69.6000	79.5800	+20.795%	2	775	+55.378%
2026-06-04	64.2200	66.5000	64.2200	65.8800	-0.030%	10	774	+87.690%
2026-06-03	64.5000	65.9000	63.3300	65.9000	+0.842%	4	774	+87.633%
2026-06-02	67.4500	67.4500	65.1500	65.3500	-1.759%	21	777	+89.212%
2026-06-01	64.0000	66.5200	64.0000	66.5200	+11.798%	10	775	+85.884%
2026-05-29	60.5500	60.5500	59.0000	59.5000	-0.168%	5	772	+107.815%
2026-05-28	61.2900	61.2900	59.3000	59.6000	-1.974%	4	774	+107.466%
2026-05-27	59.2800	61.1600	59.2800	60.8000	-1.856%	15	773	+103.372%
2026-05-26	63.1000	63.1000	61.9500	61.9500	-2.900%	75	776	+99.596%
2026-05-22	64.7500	64.7500	62.7000	63.8000	-4.060%	77	772	+93.809%
2026-05-21	66.0600	67.6900	66.0600	66.5000	-4.248%	7	770	+85.940%
2026-05-20	71.1000	71.1000	69.0000	69.4500	-5.574%	48	770	+78.042%
2026-05-19	74.8000	77.0000	72.9000	73.5500	+1.687%	41	765	+68.117%
2026-05-18	68.2000	72.3300	68.2000	72.3300	+11.191%	28	765	+70.953%
2026-05-15	65.4300	65.9500	65.0500	65.0500	+6.920%	19	765	+90.085%
2026-05-14	60.8400	60.8400	60.8400	60.8400	+1.231%	1	739	+103.238%
2026-05-13	65.8800	65.8800	60.1000	60.1000	-7.808%	32	738	+105.740%
2026-05-12	65.9000	67.0700	65.1900	65.1900	+6.433%	6	738	+89.676%
2026-05-11	67.7500	67.7500	61.1500	61.2500	-6.374%	132	738	+101.878%
2026-05-08	66.5600	66.5600	64.0400	65.4200	-9.453%	63	748	+89.009%
2026-05-07	70.5500	72.9000	69.5000	72.2500	-3.007%	27	736	+71.142%
2026-05-06	74.4900	74.4900	74.4900	74.4900	-4.254%	2	719	+65.995%
2026-05-05	78.0500	78.8000	77.8000	77.8000	-0.829%	16	717	+58.933%
2026-05-04	78.4500	78.4500	78.4500	78.4500	+2.616%	1	732	+57.616%
2026-05-01	78.1000	78.1000	75.7000	76.4500	-7.780%	7	727	+61.740%
2026-04-30	82.9000	82.9000	82.9000	82.9000	-3.717%	1	727	+49.156%
2026-04-29	86.2000	86.9500	85.5000	86.1000	+1.893%	61	727	+43.612%
2026-04-28	84.5000	84.5000	84.5000	84.5000	-6.702%	2	681	+46.331%
2026-04-27	90.5700	90.5700	90.5700	90.5700	+5.192%	2	683	+36.524%
2026-04-24	86.2000	86.6500	86.1000	86.1000	-2.414%	17	683	+43.612%
2026-04-23	85.7800	90.0000	83.5000	88.2300	+7.205%	31	686	+40.145%
2026-04-22	81.2000	82.3000	81.2000	82.3000	+0.858%	14	681	+50.243%
2026-04-20	81.6000	81.6000	81.6000	81.6000	+5.426%	1	668	+51.532%
2026-04-17	79.0500	79.0500	75.3500	77.4000	-7.194%	37	667	+59.755%
2026-04-16	85.3600	85.3600	83.4000	83.4000	+2.570%	16	686	+48.261%
2026-04-15	87.6600	87.6600	81.3000	81.3100	-13.426%	65	684	+52.072%
2026-04-14	94.5000	94.9500	93.9200	93.9200	-12.973%	12	671	+31.655%
2026-04-07	107.9300	110.1500	107.2000	107.9200	+2.987%	9	664	+14.576%
2026-04-06	97.4400	104.7900	97.4400	104.7900	+6.656%	4	659	+17.998%
2026-04-02	93.8000	98.2500	93.8000	98.2500	+12.081%	7	659	+25.852%
2026-04-01	86.5800	88.7500	86.4400	87.6600	-4.301%	33	659	+41.056%
2026-03-31	97.1500	97.1500	91.4600	91.6000	-9.576%	43	639	+34.989%
2026-03-30	97.3500	101.3000	96.8500	101.3000	+5.631%	11	635	+22.063%
2026-03-27	95.9000	95.9000	95.9000	95.9000	+4.637%	4	626	+28.936%
2026-03-26	87.8900	91.6500	87.3800	91.6500	+11.401%	258	622	+34.915%
2026-03-25	82.2700	82.2700	82.2700	82.2700	-5.729%	2	465	+50.298%
2026-03-24	87.2700	87.2700	87.2700	87.2700	-2.709%	1	467	+41.687%
2026-03-23	87.6000	89.7000	86.9000	89.7000	-7.906%	16	467	+37.848%
2026-03-20	93.1000	97.4100	90.7000	97.4000	+9.623%	30	463	+26.951%
2026-03-19	88.7300	88.8500	88.3000	88.8500	+6.407%	4	463	+39.167%
2026-03-16	83.5000	83.5000	83.5000	83.5000	-2.862%	2	464	+48.084%
2026-03-13	85.3500	86.7000	85.3000	85.9600	+2.272%	10	466	+43.846%
2026-03-12	82.6200	84.0500	82.6200	84.0500	+4.931%	6	467	+47.115%
2026-03-11	79.7000	80.9000	79.5000	80.1000	-2.317%	42	462	+54.370%
2026-03-10	82.2000	82.2000	82.0000	82.0000	-11.514%	2	449	+50.793%
2026-03-09	92.6700	92.6700	92.6700	92.6700	+14.591%	1	449	+33.430%
2026-03-05	81.3500	81.3500	80.8700	80.8700	-1.016%	4	453	+52.900%
2026-03-04	81.7000	81.7000	81.7000	81.7000	-5.330%	20	451	+51.346%
2026-03-03	88.6500	88.6500	86.3000	86.3000	+4.543%	12	462	+43.279%
2026-02-27	83.4800	83.4800	82.5500	82.5500	-0.877%	3	450	+49.788%
2026-02-26	80.5000	83.2800	79.8000	83.2800	+5.954%	12	449	+48.475%
2026-02-25	77.3200	79.6000	77.3200	78.6000	-4.843%	17	441	+57.316%
2026-02-24	82.0000	82.6000	82.0000	82.6000	-5.772%	3	441	+49.697%
2026-02-23	85.9000	87.6600	85.9000	87.6600	+9.030%	13	439	+41.056%
2026-02-20	80.4000	80.4000	80.4000	80.4000	-3.862%	1	436	+53.794%
2026-02-19	83.6300	83.6300	83.6300	83.6300	+1.002%	1	435	+47.854%
2026-02-18	80.8000	82.8000	80.3000	82.8000	-0.289%	63	434	+49.336%
2026-02-17	88.0200	88.0200	83.0400	83.0400	+2.027%	23	431	+48.904%
2026-02-13	82.3100	82.3100	79.5000	81.3900	-0.074%	15	413	+51.923%
2026-02-12	76.6000	81.9100	76.6000	81.4500	+1.117%	314	413	+51.811%
2026-02-11	76.4000	80.5500	76.4000	80.5500	+2.546%	22	111	+53.507%
2026-02-10	79.3900	79.3900	78.4500	78.5500	-2.179%	44	109	+57.416%
2026-02-09	83.1000	83.1000	79.5000	80.3000	-3.253%	8	95	+53.985%
2026-02-06	89.7600	89.7600	83.0000	83.0000	-7.696%	8	89	+48.976%
2026-02-05	90.0000	93.8200	89.7500	89.9200	+0.100%	5	82	+37.511%
2026-02-04	82.0100	89.8300	82.0100	89.8300	+9.817%	3	78	+37.649%
2026-02-03	79.3000	81.8000	79.2000	81.8000	+1.868%	84	78	+51.161%
2026-02-02	82.4900	82.4900	79.2000	80.3000	+3.028%	15	16	+53.985%
2026-01-30	77.9400	77.9400	77.9400	77.9400	0.000%	3	3	+58.648%