Dark

TSLA20270319P440
TSLA Mar 19 2027 440.00 Put (TSLA270319P00440000)
option OPRA

EOD

Sep 21, 2026

86.00-6.714%(-6.19)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	85.2800	86.0000	85.2800	86.0000	-6.714%	10	850	0.000%
2026-09-18	91.5800	92.1900	91.5800	92.1900	-6.177%	10	850	-6.714%
2026-09-10	98.2600	98.2600	98.2600	98.2600	+17.032%	1	840	-12.477%
2026-09-03	83.4700	84.0000	83.4700	83.9600	-19.878%	9	840	+2.430%
2026-08-25	104.7900	104.7900	104.7900	104.7900	+5.752%	2	834	-17.931%
2026-08-21	99.0900	99.0900	99.0900	99.0900	-19.044%	1	836	-13.210%
2026-08-10	122.4000	122.4000	122.4000	122.4000	-4.895%	1	837	-29.739%
2026-08-05	128.4500	128.8000	128.4500	128.7000	-7.808%	43	838	-33.178%
2026-07-27	139.6000	139.6000	139.6000	139.6000	+0.129%	3	847	-38.395%
2026-07-24	139.4200	139.4200	139.4200	139.4200	+6.745%	1	847	-38.316%
2026-07-23	123.3000	130.6100	123.3000	130.6100	+45.284%	4	846	-34.155%
2026-07-21	89.9000	89.9000	89.9000	89.9000	-4.767%	1	845	-4.338%
2026-07-20	93.9500	94.4000	93.9500	94.4000	+5.770%	6	846	-8.898%
2026-07-17	88.7100	89.2500	88.7100	89.2500	+7.504%	4	846	-3.641%
2026-07-15	83.0200	83.0200	83.0200	83.0200	+1.170%	1	845	+3.589%
2026-07-14	82.0600	82.0600	82.0600	82.0600	+6.641%	34	844	+4.801%
2026-07-10	76.5000	76.9500	76.4500	76.9500	-2.360%	121	861	+11.761%
2026-07-07	78.8100	78.8100	78.8100	78.8100	-5.025%	1	802	+9.123%
2026-07-02	84.0500	84.0500	81.9500	82.9800	+18.883%	13	808	+3.639%
2026-07-01	69.0500	70.0000	67.1800	69.8000	-4.645%	62	808	+23.209%
2026-06-30	76.4600	77.1500	72.8500	73.2000	-23.287%	34	811	+17.486%
2026-06-25	95.5000	95.5000	95.4200	95.4200	+2.602%	2	787	-9.872%
2026-06-24	93.1500	93.1500	93.0000	93.0000	+16.294%	2	788	-7.527%
2026-06-22	79.2500	79.9700	79.0000	79.9700	-9.063%	5	790	+7.540%
2026-06-18	87.9400	87.9400	87.9400	87.9400	+2.054%	1	275	-2.206%
2026-06-17	81.9000	86.1700	81.9000	86.1700	+6.252%	542	275	-0.197%
2026-06-16	83.8500	83.8500	81.1000	81.1000	-6.134%	3	275	+6.042%
2026-06-12	90.4500	91.0500	86.4000	86.4000	-3.117%	29	260	-0.463%
2026-06-11	89.1800	89.1800	89.1800	89.1800	-7.230%	4	260	-3.566%
2026-06-10	95.3000	96.3000	95.3000	96.1300	+6.693%	11	260	-10.538%
2026-06-09	80.0200	91.7000	80.0200	90.1000	+8.424%	9	263	-4.550%
2026-06-08	85.3500	86.6000	81.9000	83.1000	-9.279%	24	257	+3.490%
2026-06-05	91.6000	91.6000	91.6000	91.6000	+17.436%	1	254	-6.114%
2026-06-04	77.9500	78.0000	77.6000	78.0000	+6.195%	13	255	+10.256%
2026-06-03	73.8500	73.8500	73.3000	73.4500	-4.237%	13	251	+17.086%
2026-06-02	77.0500	77.1500	76.6500	76.7000	-0.065%	17	247	+12.125%
2026-06-01	77.0000	77.2000	76.7500	76.7500	+8.588%	4	237	+12.052%
2026-05-29	70.5000	71.1000	70.1500	70.6800	+2.094%	31	233	+21.675%
2026-05-28	70.0000	70.2000	69.2300	69.2300	-2.479%	54	219	+24.224%
2026-05-27	69.3500	71.4600	69.2000	70.9900	-1.948%	9	193	+21.144%
2026-05-26	72.9000	73.1200	72.4000	72.4000	-2.884%	25	190	+18.785%
2026-05-22	73.8000	74.5500	73.7700	74.5500	-8.235%	12	192	+15.359%
2026-05-20	84.5900	84.5900	80.6500	81.2400	-5.093%	53	189	+5.859%
2026-05-19	87.0800	90.5500	85.6000	85.6000	+3.319%	9	180	+0.467%
2026-05-18	83.0500	84.4000	81.3500	82.8500	+7.597%	14	180	+3.802%
2026-05-15	77.2100	77.3700	76.2800	77.0000	+7.813%	37	180	+11.688%
2026-05-14	72.1000	72.5000	70.4900	71.4200	-0.723%	21	148	+20.414%
2026-05-13	70.7500	71.9400	69.9700	71.9400	-6.486%	25	151	+19.544%
2026-05-12	77.7500	78.2900	76.9300	76.9300	+8.444%	17	151	+11.790%
2026-05-11	73.9200	74.0200	70.9400	70.9400	-7.098%	48	151	+21.229%
2026-05-08	75.6500	76.6000	75.2500	76.3600	-8.769%	23	137	+12.624%
2026-05-07	80.8700	84.1000	80.8300	83.7000	-7.412%	30	144	+2.748%
2026-05-05	90.5000	90.5000	90.3500	90.4000	-3.594%	12	132	-4.867%
2026-05-04	93.7700	93.7700	93.7700	93.7700	-7.314%	15	135	-8.286%
2026-04-23	100.8000	101.1700	100.8000	101.1700	+6.719%	16	147	-14.995%
2026-04-22	93.8500	94.8000	93.8500	94.8000	+1.336%	3	132	-9.283%
2026-04-20	93.5500	93.5500	93.5500	93.5500	+3.611%	1	130	-8.071%
2026-04-17	94.8900	94.8900	87.8700	90.2900	-7.773%	102	130	-4.751%
2026-04-16	96.5500	97.9000	96.5500	97.9000	-18.990%	8	119	-12.155%
2026-04-09	120.8500	120.8500	120.8500	120.8500	-1.307%	1	115	-28.837%
2026-04-07	122.2900	122.5300	122.2900	122.4500	+3.307%	55	115	-29.767%
2026-04-06	116.1700	118.5300	116.1700	118.5300	+6.765%	2	112	-27.445%
2026-04-02	109.0300	111.0200	109.0300	111.0200	+10.358%	4	110	-22.536%
2026-04-01	100.2800	100.6000	99.1500	100.6000	-3.520%	22	110	-14.513%
2026-03-31	110.3500	110.3500	104.2600	104.2700	+6.452%	21	103	-17.522%
2026-03-25	97.9500	97.9500	97.9500	97.9500	-2.489%	1	88	-12.200%
2026-03-23	100.2500	100.4500	100.2500	100.4500	-8.848%	4	87	-14.385%
2026-03-20	103.5500	110.2000	103.5500	110.2000	+8.518%	15	87	-21.960%
2026-03-19	101.1000	102.3800	100.7500	101.5500	+8.552%	30	76	-15.313%
2026-03-18	93.5500	93.5500	93.5500	93.5500	-6.823%	1	63	-8.071%
2026-03-13	100.4000	100.4000	100.4000	100.4000	-4.924%	4	62	-14.343%
2026-03-09	105.6000	105.6000	105.6000	105.6000	+14.521%	1	58	-18.561%
2026-03-04	96.4000	96.4000	92.2100	92.2100	-8.928%	8	59	-6.735%
2026-03-03	100.4500	101.2500	100.4500	101.2500	-0.881%	8	56	-15.062%
2026-03-02	102.1500	102.1500	102.1500	102.1500	+5.888%	1	52	-15.810%
2026-02-27	96.4700	96.4700	96.4700	96.4700	+0.984%	1	52	-10.853%
2026-02-24	95.5300	95.5300	95.5300	95.5300	+2.610%	1	51	-9.976%
2026-02-20	93.1000	93.1000	93.1000	93.1000	-1.897%	1	51	-7.626%
2026-02-17	94.9000	94.9000	94.9000	94.9000	+2.043%	1	50	-9.378%
2026-02-13	96.0400	96.0400	93.0000	93.0000	+4.307%	3	46	-7.527%
2026-02-11	89.7200	89.7200	89.1600	89.1600	-13.688%	2	46	-3.544%
2026-02-05	104.1800	104.1800	103.3000	103.3000	+15.716%	3	45	-16.747%
2026-02-03	90.3400	90.3400	89.2700	89.2700	-3.700%	20	42	-3.663%
2026-02-02	91.9500	92.7000	91.9500	92.7000	0.000%	39	38	-7.228%