Dark

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

EOD

Sep 21, 2026

69.15-4.686%(-3.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	69.1500	69.1500	69.1500	69.1500	-4.686%	1	1,056	0.000%
2026-09-17	72.5500	72.5500	72.5500	72.5500	-8.581%	9	1,057	-4.686%
2026-09-16	79.3600	79.3600	79.3600	79.3600	-2.602%	1	1,066	-12.865%
2026-09-15	81.6700	81.6700	81.4800	81.4800	+3.995%	2	1,067	-15.133%
2026-09-14	78.3500	78.3500	78.3500	78.3500	-1.136%	4	1,066	-11.742%
2026-09-11	79.2500	79.2500	79.2500	79.2500	+3.325%	5	1,066	-12.744%
2026-09-08	76.7000	76.7000	76.7000	76.7000	-7.199%	5	1,066	-9.844%
2026-09-04	82.6500	82.6500	82.6500	82.6500	+12.526%	1	1,066	-16.334%
2026-09-03	75.5000	75.5000	72.7300	73.4500	-8.188%	32	1,066	-5.854%
2026-08-31	80.0000	80.0000	80.0000	80.0000	-7.085%	1	1,066	-13.563%
2026-08-27	86.9400	86.9400	86.1000	86.1000	+0.761%	6	1,067	-19.686%
2026-08-21	91.0500	91.0500	85.4500	85.4500	-11.008%	2	1,063	-19.075%
2026-08-13	102.5300	102.6700	96.0200	96.0200	-9.415%	6	1,063	-27.984%
2026-08-10	106.0000	106.0000	106.0000	106.0000	-1.414%	1	1,064	-34.764%
2026-08-07	108.6000	108.6000	107.5200	107.5200	-5.849%	3	1,064	-35.686%
2026-08-06	114.2000	114.2000	114.2000	114.2000	+4.026%	2	1,064	-39.448%
2026-08-05	109.7800	109.7800	109.7800	109.7800	-0.777%	1	1,064	-37.010%
2026-08-04	112.0400	112.0400	110.6400	110.6400	-1.170%	3	1,064	-37.500%
2026-08-03	116.8500	116.8500	111.9500	111.9500	-9.462%	2	1,065	-38.231%
2026-07-30	123.6500	123.6500	123.6500	123.6500	-2.484%	1	1,064	-44.076%
2026-07-29	126.8000	126.8000	126.8000	126.8000	+3.089%	2	1,064	-45.465%
2026-07-28	123.0000	123.0000	123.0000	123.0000	+0.531%	10	1,066	-43.780%
2026-07-27	121.7000	122.3500	121.7000	122.3500	+1.099%	6	1,076	-43.482%
2026-07-24	118.7300	122.1000	118.7300	121.0200	+8.489%	27	1,078	-42.861%
2026-07-23	100.9600	112.3000	100.9600	111.5500	+40.597%	21	1,075	-38.010%
2026-07-22	78.5300	79.3400	78.5300	79.3400	+3.821%	3	1,080	-12.843%
2026-07-21	75.7600	76.4200	75.7600	76.4200	-6.176%	31	1,079	-9.513%
2026-07-20	75.8500	81.8000	75.8500	81.4500	+7.525%	10	1,064	-15.101%
2026-07-17	76.9400	76.9400	74.7000	75.7500	+5.560%	223	1,061	-8.713%
2026-07-16	74.0000	74.0000	71.3000	71.7600	+1.571%	3	1,021	-3.637%
2026-07-15	66.4500	72.2500	66.4500	70.6500	+1.001%	18	1,019	-2.123%
2026-07-14	69.5000	69.9500	69.5000	69.9500	-2.182%	21	1,026	-1.144%
2026-07-13	70.0000	71.5100	69.7700	71.5100	+9.880%	5	1,005	-3.300%
2026-07-10	64.6500	65.3700	63.7500	65.0800	-2.209%	206	1,002	+6.254%
2026-07-09	72.6000	72.6000	66.5500	66.5500	-7.595%	3	885	+3.907%
2026-07-08	70.2000	72.0200	70.2000	72.0200	+9.954%	4	885	-3.985%
2026-07-07	65.8000	65.8000	65.5000	65.5000	+5.884%	191	884	+5.573%
2026-07-06	66.0200	66.0200	61.5000	61.8600	-14.404%	7	943	+11.785%
2026-07-02	60.5300	73.6500	60.5300	72.2700	+23.013%	6	944	-4.317%
2026-07-01	60.0000	60.0000	56.9000	58.7500	-3.846%	286	944	+17.702%
2026-06-30	61.8500	62.1000	60.0000	61.1000	-5.271%	240	824	+13.175%
2026-06-29	72.0500	72.0500	64.4600	64.5000	-21.149%	51	775	+7.209%
2026-06-25	81.8500	81.8500	81.8000	81.8000	+0.368%	2	783	-15.465%
2026-06-24	81.8500	81.8500	81.5000	81.5000	+2.477%	2	783	-15.153%
2026-06-23	75.0000	79.5300	75.0000	79.5300	+16.187%	2	784	-13.052%
2026-06-22	66.6500	68.4500	66.6500	68.4500	-8.903%	21	785	+1.023%
2026-06-18	77.4500	77.4500	75.1400	75.1400	+6.250%	2	780	-7.972%
2026-06-17	70.7200	70.7200	70.7200	70.7200	+2.123%	1	780	-2.220%
2026-06-16	70.3200	70.3500	69.2500	69.2500	-1.071%	54	780	-0.144%
2026-06-15	70.8200	70.8200	69.6000	70.0000	-5.914%	8	768	-1.214%
2026-06-12	81.5000	81.5000	74.4000	74.4000	-6.825%	14	768	-7.056%
2026-06-11	82.5000	83.1000	78.8700	79.8500	-5.234%	12	768	-13.400%
2026-06-10	81.4500	84.2600	81.4500	84.2600	+8.443%	16	772	-17.933%
2026-06-09	78.0900	81.1500	77.7000	77.7000	+9.901%	7	778	-11.004%
2026-06-08	73.3500	73.9500	70.6500	70.7000	-11.159%	45	774	-2.192%
2026-06-05	69.6000	79.5800	69.6000	79.5800	+20.795%	2	775	-13.106%
2026-06-04	64.2200	66.5000	64.2200	65.8800	-0.030%	10	774	+4.964%
2026-06-03	64.5000	65.9000	63.3300	65.9000	+0.842%	4	774	+4.932%
2026-06-02	67.4500	67.4500	65.1500	65.3500	-1.759%	21	777	+5.815%
2026-06-01	64.0000	66.5200	64.0000	66.5200	+11.798%	10	775	+3.954%
2026-05-29	60.5500	60.5500	59.0000	59.5000	-0.168%	5	772	+16.218%
2026-05-28	61.2900	61.2900	59.3000	59.6000	-1.974%	4	774	+16.023%
2026-05-27	59.2800	61.1600	59.2800	60.8000	-1.856%	15	773	+13.734%
2026-05-26	63.1000	63.1000	61.9500	61.9500	-2.900%	75	776	+11.622%
2026-05-22	64.7500	64.7500	62.7000	63.8000	-4.060%	77	772	+8.386%
2026-05-21	66.0600	67.6900	66.0600	66.5000	-4.248%	7	770	+3.985%
2026-05-20	71.1000	71.1000	69.0000	69.4500	-5.574%	48	770	-0.432%
2026-05-19	74.8000	77.0000	72.9000	73.5500	+1.687%	41	765	-5.982%
2026-05-18	68.2000	72.3300	68.2000	72.3300	+11.191%	28	765	-4.397%
2026-05-15	65.4300	65.9500	65.0500	65.0500	+6.920%	19	765	+6.303%
2026-05-14	60.8400	60.8400	60.8400	60.8400	+1.231%	1	739	+13.659%
2026-05-13	65.8800	65.8800	60.1000	60.1000	-7.808%	32	738	+15.058%
2026-05-12	65.9000	67.0700	65.1900	65.1900	+6.433%	6	738	+6.075%
2026-05-11	67.7500	67.7500	61.1500	61.2500	-6.374%	132	738	+12.898%
2026-05-08	66.5600	66.5600	64.0400	65.4200	-9.453%	63	748	+5.702%
2026-05-07	70.5500	72.9000	69.5000	72.2500	-3.007%	27	736	-4.291%
2026-05-06	74.4900	74.4900	74.4900	74.4900	-4.254%	2	719	-7.169%
2026-05-05	78.0500	78.8000	77.8000	77.8000	-0.829%	16	717	-11.118%
2026-05-04	78.4500	78.4500	78.4500	78.4500	+2.616%	1	732	-11.855%
2026-05-01	78.1000	78.1000	75.7000	76.4500	-7.780%	7	727	-9.549%
2026-04-30	82.9000	82.9000	82.9000	82.9000	-3.717%	1	727	-16.586%
2026-04-29	86.2000	86.9500	85.5000	86.1000	+1.893%	61	727	-19.686%
2026-04-28	84.5000	84.5000	84.5000	84.5000	-6.702%	2	681	-18.166%
2026-04-27	90.5700	90.5700	90.5700	90.5700	+5.192%	2	683	-23.650%
2026-04-24	86.2000	86.6500	86.1000	86.1000	-2.414%	17	683	-19.686%
2026-04-23	85.7800	90.0000	83.5000	88.2300	+7.205%	31	686	-21.625%
2026-04-22	81.2000	82.3000	81.2000	82.3000	+0.858%	14	681	-15.978%
2026-04-20	81.6000	81.6000	81.6000	81.6000	+5.426%	1	668	-15.257%
2026-04-17	79.0500	79.0500	75.3500	77.4000	-7.194%	37	667	-10.659%
2026-04-16	85.3600	85.3600	83.4000	83.4000	+2.570%	16	686	-17.086%
2026-04-15	87.6600	87.6600	81.3000	81.3100	-13.426%	65	684	-14.955%
2026-04-14	94.5000	94.9500	93.9200	93.9200	-12.973%	12	671	-26.374%
2026-04-07	107.9300	110.1500	107.2000	107.9200	+2.987%	9	664	-35.925%
2026-04-06	97.4400	104.7900	97.4400	104.7900	+6.656%	4	659	-34.011%
2026-04-02	93.8000	98.2500	93.8000	98.2500	+12.081%	7	659	-29.618%
2026-04-01	86.5800	88.7500	86.4400	87.6600	-4.301%	33	659	-21.116%
2026-03-31	97.1500	97.1500	91.4600	91.6000	-9.576%	43	639	-24.509%
2026-03-30	97.3500	101.3000	96.8500	101.3000	+5.631%	11	635	-31.737%
2026-03-27	95.9000	95.9000	95.9000	95.9000	+4.637%	4	626	-27.894%
2026-03-26	87.8900	91.6500	87.3800	91.6500	+11.401%	258	622	-24.550%
2026-03-25	82.2700	82.2700	82.2700	82.2700	-5.729%	2	465	-15.947%
2026-03-24	87.2700	87.2700	87.2700	87.2700	-2.709%	1	467	-20.763%
2026-03-23	87.6000	89.7000	86.9000	89.7000	-7.906%	16	467	-22.910%
2026-03-20	93.1000	97.4100	90.7000	97.4000	+9.623%	30	463	-29.004%
2026-03-19	88.7300	88.8500	88.3000	88.8500	+6.407%	4	463	-22.172%
2026-03-16	83.5000	83.5000	83.5000	83.5000	-2.862%	2	464	-17.186%
2026-03-13	85.3500	86.7000	85.3000	85.9600	+2.272%	10	466	-19.556%
2026-03-12	82.6200	84.0500	82.6200	84.0500	+4.931%	6	467	-17.728%
2026-03-11	79.7000	80.9000	79.5000	80.1000	-2.317%	42	462	-13.670%
2026-03-10	82.2000	82.2000	82.0000	82.0000	-11.514%	2	449	-15.671%
2026-03-09	92.6700	92.6700	92.6700	92.6700	+14.591%	1	449	-25.380%
2026-03-05	81.3500	81.3500	80.8700	80.8700	-1.016%	4	453	-14.492%
2026-03-04	81.7000	81.7000	81.7000	81.7000	-5.330%	20	451	-15.361%
2026-03-03	88.6500	88.6500	86.3000	86.3000	+4.543%	12	462	-19.873%
2026-02-27	83.4800	83.4800	82.5500	82.5500	-0.877%	3	450	-16.233%
2026-02-26	80.5000	83.2800	79.8000	83.2800	+5.954%	12	449	-16.967%
2026-02-25	77.3200	79.6000	77.3200	78.6000	-4.843%	17	441	-12.023%
2026-02-24	82.0000	82.6000	82.0000	82.6000	-5.772%	3	441	-16.283%
2026-02-23	85.9000	87.6600	85.9000	87.6600	+9.030%	13	439	-21.116%
2026-02-20	80.4000	80.4000	80.4000	80.4000	-3.862%	1	436	-13.993%
2026-02-19	83.6300	83.6300	83.6300	83.6300	+1.002%	1	435	-17.314%
2026-02-18	80.8000	82.8000	80.3000	82.8000	-0.289%	63	434	-16.486%
2026-02-17	88.0200	88.0200	83.0400	83.0400	+2.027%	23	431	-16.727%
2026-02-13	82.3100	82.3100	79.5000	81.3900	-0.074%	15	413	-15.039%
2026-02-12	76.6000	81.9100	76.6000	81.4500	+1.117%	314	413	-15.101%
2026-02-11	76.4000	80.5500	76.4000	80.5500	+2.546%	22	111	-14.153%
2026-02-10	79.3900	79.3900	78.4500	78.5500	-2.179%	44	109	-11.967%
2026-02-09	83.1000	83.1000	79.5000	80.3000	-3.253%	8	95	-13.885%
2026-02-06	89.7600	89.7600	83.0000	83.0000	-7.696%	8	89	-16.687%
2026-02-05	90.0000	93.8200	89.7500	89.9200	+0.100%	5	82	-23.098%
2026-02-04	82.0100	89.8300	82.0100	89.8300	+9.817%	3	78	-23.021%
2026-02-03	79.3000	81.8000	79.2000	81.8000	+1.868%	84	78	-15.465%
2026-02-02	82.4900	82.4900	79.2000	80.3000	+3.028%	15	16	-13.885%
2026-01-30	77.9400	77.9400	77.9400	77.9400	0.000%	3	3	-11.278%