Dark

TSLA20270319P430
TSLA Mar 19 2027 430.00 Put (TSLA270319P00430000)
option OPRA

EOD

Sep 21, 2026

76.88-12.277%(-10.76)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	78.1000	78.1000	76.4800	76.8800	-12.277%	27	422	0.000%
2026-09-14	85.0000	87.6400	85.0000	87.6400	+4.333%	4	448	-12.277%
2026-09-11	84.0000	84.0000	84.0000	84.0000	+0.732%	11	447	-8.476%
2026-09-09	83.3900	83.3900	83.3900	83.3900	+7.392%	1	436	-7.807%
2026-09-03	76.3000	77.6500	76.3000	77.6500	-35.672%	101	436	-0.992%
2026-08-03	120.7100	120.7100	120.7100	120.7100	-6.910%	2	430	-36.310%
2026-07-30	129.6700	129.6700	129.6700	129.6700	-6.598%	1	433	-40.711%
2026-07-29	138.8300	138.8300	138.8300	138.8300	+3.993%	1	432	-44.623%
2026-07-28	133.5000	133.5000	133.5000	133.5000	+10.779%	1	431	-42.412%
2026-07-23	109.1800	121.2000	109.1800	120.5100	+41.776%	47	432	-36.204%
2026-07-22	84.4000	85.0000	84.0000	85.0000	+3.469%	30	431	-9.553%
2026-07-21	82.1500	82.1500	82.1500	82.1500	-5.899%	1	429	-6.415%
2026-07-20	87.3000	87.3000	87.3000	87.3000	+6.334%	5	429	-11.936%
2026-07-17	82.8400	82.8400	82.1000	82.1000	+2.318%	2	429	-6.358%
2026-07-16	77.1600	80.2400	77.1600	80.2400	+3.938%	2	430	-4.187%
2026-07-15	77.1000	77.2000	76.1500	77.2000	+1.445%	13	429	-0.415%
2026-07-14	75.8500	76.1000	75.6500	76.1000	+5.256%	107	431	+1.025%
2026-07-09	72.3000	72.3000	72.3000	72.3000	-8.423%	1	422	+6.335%
2026-07-08	78.9500	78.9500	78.9500	78.9500	+16.531%	1	423	-2.622%
2026-07-06	67.7500	67.7500	67.7500	67.7500	-14.887%	1	422	+13.476%
2026-07-02	76.7500	79.6000	75.5500	79.6000	+24.570%	5	421	-3.417%
2026-07-01	61.7400	64.3500	61.7400	63.9000	-4.341%	85	421	+20.313%
2026-06-30	67.4000	67.5500	66.8000	66.8000	-21.550%	104	405	+15.090%
2026-06-26	88.6500	88.8200	85.1500	85.1500	-3.764%	20	386	-9.712%
2026-06-25	88.5500	88.5500	88.4800	88.4800	+3.667%	3	394	-13.110%
2026-06-24	85.3500	85.3500	85.3500	85.3500	+1.704%	1	395	-9.924%
2026-06-23	83.1500	83.9200	83.1500	83.9200	+0.744%	2	395	-8.389%
2026-06-18	83.4500	83.4500	83.3000	83.3000	+8.182%	12	403	-7.707%
2026-06-17	77.0000	77.0000	77.0000	77.0000	+2.394%	2	403	-0.156%
2026-06-16	77.8000	77.8000	74.9500	75.2000	-7.160%	4	403	+2.234%
2026-06-12	84.0500	84.5500	81.0000	81.0000	-4.818%	43	408	-5.086%
2026-06-11	88.9000	88.9000	85.1000	85.1000	-4.969%	12	408	-9.659%
2026-06-10	83.2500	89.5500	83.2300	89.5500	+8.191%	9	398	-14.149%
2026-06-09	75.5000	89.1000	75.5000	82.7700	+7.591%	28	391	-7.116%
2026-06-08	82.9500	82.9500	76.1500	76.9300	-9.600%	47	395	-0.065%
2026-06-05	79.0000	85.1000	79.0000	85.1000	+18.606%	8	382	-9.659%
2026-06-04	70.2000	72.6000	70.2000	71.7500	+0.772%	18	386	+7.150%
2026-06-03	71.2000	71.2000	71.2000	71.2000	+0.921%	2	387	+7.978%
2026-06-02	73.0000	73.0000	70.4500	70.5500	-3.091%	24	385	+8.972%
2026-06-01	69.5000	72.8000	69.5000	72.8000	+11.400%	25	375	+5.604%
2026-05-29	67.5800	67.5800	64.4300	65.3500	+1.475%	23	376	+17.643%
2026-05-28	64.7900	64.7900	64.4000	64.4000	-0.171%	6	368	+19.379%
2026-05-27	66.0500	66.3500	64.5100	64.5100	-4.430%	3	371	+19.175%
2026-05-26	67.4400	68.5500	67.2600	67.5000	-2.878%	58	375	+13.896%
2026-05-22	68.3100	69.6000	68.2700	69.5000	-5.571%	78	347	+10.619%
2026-05-21	70.5000	74.4800	70.1900	73.6000	-1.604%	7	331	+4.457%
2026-05-20	77.1400	77.1400	74.7000	74.8000	-5.912%	37	331	+2.781%
2026-05-19	80.0000	83.6500	79.2000	79.5000	+3.786%	8	306	-3.296%
2026-05-18	74.8100	77.4000	74.8100	76.6000	+6.389%	19	306	+0.366%
2026-05-15	71.1000	72.0000	70.1000	72.0000	+9.840%	17	306	+6.778%
2026-05-14	66.6000	66.6000	65.2800	65.5500	-1.591%	19	300	+17.285%
2026-05-13	69.0500	69.0500	65.0000	66.6100	-9.743%	7	318	+15.418%
2026-05-12	72.2500	73.8000	72.1500	73.8000	+13.225%	16	318	+4.173%
2026-05-11	72.0500	72.5500	65.1800	65.1800	-8.132%	78	318	+17.950%
2026-05-08	71.9100	71.9100	69.4600	70.9500	-9.618%	55	290	+8.358%
2026-05-07	76.0800	78.5000	76.0800	78.5000	-2.132%	34	285	-2.064%
2026-05-06	83.2500	83.2500	80.0000	80.2100	-4.625%	3	307	-4.152%
2026-05-05	84.4500	84.4500	84.1000	84.1000	+0.418%	17	308	-8.585%
2026-05-04	83.7500	83.7500	83.7500	83.7500	+1.515%	2	292	-8.203%
2026-05-01	82.5000	82.5000	82.5000	82.5000	-9.341%	1	293	-6.812%
2026-04-28	92.9000	92.9700	91.0000	91.0000	-5.992%	48	293	-15.516%
2026-04-27	96.8000	96.8000	96.8000	96.8000	+5.286%	2	273	-20.579%
2026-04-23	91.9300	91.9400	91.9300	91.9400	+4.264%	2	272	-16.380%
2026-04-22	87.4000	88.2000	87.4000	88.1800	-1.968%	21	272	-12.815%
2026-04-21	88.6000	89.9500	88.6000	89.9500	+2.800%	6	272	-14.530%
2026-04-20	87.1500	87.5000	87.1500	87.5000	+4.753%	5	272	-12.137%
2026-04-17	88.4600	88.4600	82.0500	83.5300	-7.548%	71	276	-7.961%
2026-04-16	91.0500	91.0500	90.1000	90.3500	+2.670%	15	271	-14.909%
2026-04-15	88.8600	88.8700	87.4600	88.0000	-24.722%	32	261	-12.636%
2026-04-09	114.6200	116.9000	114.6200	116.9000	+0.646%	27	259	-34.234%
2026-04-07	115.8200	116.1500	115.8200	116.1500	+4.339%	7	271	-33.810%
2026-04-06	102.3300	111.3200	102.3300	111.3200	+17.241%	4	271	-30.938%
2026-04-01	94.5000	95.2000	92.3500	94.9500	-2.735%	96	274	-19.031%
2026-03-31	103.6400	103.6400	97.6200	97.6200	-7.557%	31	226	-21.246%
2026-03-27	101.7000	105.6000	101.7000	105.6000	+9.943%	7	227	-27.197%
2026-03-26	96.0500	96.0500	96.0500	96.0500	+6.015%	6	227	-19.958%
2026-03-25	88.2300	90.6000	88.1500	90.6000	-3.257%	5	232	-15.143%
2026-03-24	94.2500	94.2500	93.6500	93.6500	-0.973%	22	228	-17.907%
2026-03-23	93.5500	96.6500	93.5000	94.5700	-5.383%	26	216	-18.706%
2026-03-20	99.6500	99.9500	99.6500	99.9500	+3.736%	102	214	-23.082%
2026-03-19	94.5000	96.3500	94.5000	96.3500	+8.686%	16	129	-20.208%
2026-03-18	88.6500	88.6500	88.6500	88.6500	+0.124%	2	128	-13.277%
2026-03-16	87.4400	88.6500	87.4400	88.5400	-5.000%	45	128	-13.169%
2026-03-13	92.0700	93.2000	91.8300	93.2000	+10.165%	15	104	-17.511%
2026-03-11	84.6000	84.6000	84.6000	84.6000	-4.125%	15	96	-9.125%
2026-03-10	88.9000	88.9000	88.2200	88.2400	-2.075%	13	90	-12.874%
2026-03-09	98.2000	98.2000	90.1100	90.1100	+1.704%	2	82	-14.682%
2026-03-05	88.6000	88.6000	88.6000	88.6000	+2.274%	1	81	-13.228%
2026-03-04	86.6500	86.6500	86.6300	86.6300	-6.699%	7	80	-11.255%
2026-03-03	94.9500	94.9500	92.8500	92.8500	+0.422%	5	85	-17.200%
2026-03-02	92.4600	92.4600	92.4600	92.4600	+3.888%	1	82	-16.851%
2026-02-26	88.2500	89.0000	88.2500	89.0000	+4.277%	3	81	-13.618%
2026-02-25	85.3500	85.3500	85.3500	85.3500	-8.853%	1	77	-9.924%
2026-02-23	93.6400	93.6400	93.6400	93.6400	+5.808%	1	77	-17.898%
2026-02-20	88.5000	88.5000	88.5000	88.5000	-2.318%	6	76	-13.130%
2026-02-19	90.5000	90.6000	90.5000	90.6000	+1.947%	9	70	-15.143%
2026-02-17	90.0000	90.0000	88.8700	88.8700	+1.974%	7	63	-13.492%
2026-02-12	80.8300	87.3600	80.8300	87.1500	+6.268%	28	57	-11.784%
2026-02-11	81.9700	82.0100	81.9700	82.0100	-2.935%	20	50	-6.255%
2026-02-10	84.4900	84.4900	84.4900	84.4900	-16.347%	10	30	-9.007%
2026-02-05	98.0000	101.0000	98.0000	101.0000	+9.473%	2	20	-23.881%
2026-02-04	88.7300	92.2600	88.7300	92.2600	+9.132%	15	18	-16.670%
2026-02-03	84.9500	84.9500	84.5300	84.5400	-0.844%	20	3	-9.061%
2026-01-30	85.3000	85.3000	85.2600	85.2600	0.000%	3	3	-9.829%