Dark

TSLA20270319P450
TSLA Mar 19 2027 450.00 Put (TSLA270319P00450000)
option OPRA

EOD

Sep 21, 2026

91.38-7.818%(-7.75)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	92.8000	93.5200	91.3800	91.3800	-7.818%	11	438	0.000%
2026-09-18	99.1300	99.1300	99.1300	99.1300	+1.205%	1	427	-7.818%
2026-09-17	97.9500	97.9500	97.9500	97.9500	-2.885%	20	426	-6.708%
2026-09-08	100.8600	100.8600	100.8600	100.8600	-6.525%	1	406	-9.399%
2026-09-04	108.0800	108.0800	107.9000	107.9000	+18.833%	3	403	-15.310%
2026-09-03	90.4900	91.1200	90.4900	90.8000	-17.455%	4	403	+0.639%
2026-08-27	110.0000	110.0000	110.0000	110.0000	-6.780%	2	401	-16.927%
2026-08-26	118.0000	118.0000	118.0000	118.0000	+12.274%	2	403	-22.559%
2026-08-21	112.0000	112.0000	105.1000	105.1000	-12.417%	4	401	-13.054%
2026-08-20	120.0000	120.0000	120.0000	120.0000	+5.263%	2	401	-23.850%
2026-08-19	114.0000	114.0000	114.0000	114.0000	-6.557%	2	399	-19.842%
2026-08-17	118.9700	122.0000	118.9700	122.0000	-6.154%	6	401	-25.098%
2026-08-10	130.5800	130.5800	130.0000	130.0000	+0.363%	4	399	-29.708%
2026-08-07	129.5300	129.5300	129.5300	129.5300	-4.568%	1	402	-29.453%
2026-08-05	135.7300	135.7300	135.7300	135.7300	-10.047%	1	402	-32.675%
2026-07-30	150.8900	150.8900	150.8900	150.8900	+1.180%	1	403	-39.439%
2026-07-28	149.1300	149.1300	149.1300	149.1300	+0.573%	2	404	-38.725%
2026-07-24	144.4000	148.2800	144.4000	148.2800	+9.569%	31	402	-38.373%
2026-07-23	125.5800	136.0000	125.5700	135.3300	+38.092%	21	417	-32.476%
2026-07-17	98.0000	98.0000	98.0000	98.0000	+6.522%	1	428	-6.755%
2026-07-15	85.4700	92.0000	85.1100	92.0000	+3.709%	7	428	-0.674%
2026-07-14	88.8800	88.8800	88.7100	88.7100	+0.521%	3	427	+3.010%
2026-07-13	88.2500	88.2500	88.2500	88.2500	+6.019%	3	427	+3.547%
2026-07-10	83.2500	83.2500	83.2200	83.2400	-4.541%	5	424	+9.779%
2026-07-09	87.2000	87.2000	87.2000	87.2000	-4.938%	1	428	+4.794%
2026-07-08	91.7500	91.7500	91.1500	91.7300	+12.954%	10	428	-0.382%
2026-07-07	81.2100	81.2100	81.2100	81.2100	+2.087%	1	429	+12.523%
2026-07-06	85.1800	85.6700	79.1600	79.5500	-13.221%	103	430	+14.871%
2026-07-02	83.0000	93.1900	83.0000	91.6700	+24.501%	15	390	-0.316%
2026-07-01	74.1200	74.1200	73.6300	73.6300	-5.092%	3	390	+24.107%
2026-06-30	79.1500	79.1500	77.5800	77.5800	-5.964%	3	391	+17.788%
2026-06-29	82.5000	82.5000	82.5000	82.5000	-15.739%	1	392	+10.764%
2026-06-23	98.4900	98.4900	97.9100	97.9100	+15.188%	3	393	-6.669%
2026-06-22	85.0000	85.0000	85.0000	85.0000	-12.054%	1	392	+7.506%
2026-06-18	96.6500	96.6500	96.6500	96.6500	+6.443%	1	393	-5.453%
2026-06-17	90.8000	90.8000	90.8000	90.8000	+2.022%	1	393	+0.639%
2026-06-16	87.7000	89.0000	87.7000	89.0000	+1.679%	4	393	+2.674%
2026-06-15	87.5300	87.5300	87.5300	87.5300	-14.321%	1	396	+4.398%
2026-06-12	102.1600	102.1600	102.1600	102.1600	+4.672%	1	396	-10.552%
2026-06-09	92.4000	97.6000	92.4000	97.6000	+4.946%	4	396	-6.373%
2026-06-08	93.0000	93.0000	93.0000	93.0000	-7.000%	1	394	-1.742%
2026-06-05	91.7000	100.0000	91.7000	100.0000	+19.832%	2	395	-8.620%
2026-06-04	82.8000	84.1500	82.8000	83.4500	+2.017%	30	394	+9.503%
2026-06-03	83.1100	83.1100	79.3000	81.8000	-1.588%	25	393	+11.711%
2026-06-02	83.2500	83.2500	82.8500	83.1200	-0.610%	21	400	+9.937%
2026-06-01	80.2600	83.6300	80.2600	83.6300	+10.257%	4	386	+9.267%
2026-05-29	75.8500	75.8500	75.8500	75.8500	+1.485%	1	385	+20.475%
2026-05-28	75.6000	75.6000	74.2700	74.7400	-3.136%	12	385	+22.264%
2026-05-27	77.2000	77.2000	75.5000	77.1600	-0.759%	18	379	+18.429%
2026-05-26	80.0000	80.5000	77.7500	77.7500	-5.090%	21	395	+17.531%
2026-05-22	79.9400	81.9200	79.9400	81.9200	-5.785%	16	382	+11.548%
2026-05-21	83.9900	86.9500	83.9900	86.9500	+0.058%	5	383	+5.095%
2026-05-20	89.3000	89.3000	86.8000	86.9000	-8.977%	32	383	+5.155%
2026-05-19	95.4700	95.4700	95.4700	95.4700	+7.511%	1	373	-4.284%
2026-05-18	89.6500	90.8000	87.9000	88.8000	+6.093%	43	373	+2.905%
2026-05-15	82.5000	83.7000	82.1300	83.7000	+9.126%	27	373	+9.176%
2026-05-14	77.1700	77.2500	75.6500	76.7000	+0.248%	174	377	+19.140%
2026-05-13	76.5500	76.9500	75.3500	76.5100	-6.238%	46	285	+19.435%
2026-05-12	79.3200	85.1000	79.2900	81.6000	+7.623%	24	285	+11.985%
2026-05-11	84.0000	84.0500	75.8200	75.8200	-7.254%	43	285	+20.522%
2026-05-08	85.0000	85.0000	81.1500	81.7500	-8.659%	21	291	+11.780%
2026-05-07	88.7500	90.4000	88.7500	89.5000	-7.922%	17	294	+2.101%
2026-05-06	97.2000	97.2000	97.2000	97.2000	-1.209%	4	294	-5.988%
2026-05-04	97.4900	98.8400	97.4900	98.3900	+0.965%	16	296	-7.125%
2026-05-01	97.4500	97.4500	97.4500	97.4500	-6.612%	2	292	-6.229%
2026-04-30	104.3500	104.3500	104.3500	104.3500	-2.166%	5	292	-12.429%
2026-04-29	106.6600	106.6600	106.6600	106.6600	+1.397%	1	292	-14.326%
2026-04-28	105.1900	105.1900	105.1900	105.1900	+0.468%	2	293	-13.129%
2026-04-27	110.6400	112.0400	104.7000	104.7000	-1.690%	5	292	-12.722%
2026-04-24	103.6500	107.0500	103.6500	106.5000	-2.213%	12	289	-14.197%
2026-04-23	105.5500	108.9100	105.5500	108.9100	+8.153%	11	299	-16.096%
2026-04-22	100.7000	100.7000	100.7000	100.7000	-1.032%	1	290	-9.255%
2026-04-21	100.1500	101.7500	100.1500	101.7500	+0.792%	6	284	-10.192%
2026-04-20	100.9500	100.9500	100.9500	100.9500	+5.321%	4	284	-9.480%
2026-04-17	98.5500	100.0500	94.0000	95.8500	-8.540%	106	287	-4.664%
2026-04-16	104.6000	104.8000	104.6000	104.8000	+3.058%	9	277	-12.805%
2026-04-15	114.0000	114.0000	101.6900	101.6900	-10.775%	7	277	-10.139%
2026-04-14	114.6000	114.6000	113.9700	113.9700	-6.704%	11	275	-19.821%
2026-04-13	122.1600	122.1600	122.1600	122.1600	-3.849%	1	268	-25.196%
2026-04-10	125.4500	127.0500	125.4500	127.0500	-0.392%	4	267	-28.076%
2026-04-09	130.0500	130.2800	127.5500	127.5500	+4.080%	7	264	-28.358%
2026-04-08	122.5500	122.5500	122.5500	122.5500	-5.476%	4	264	-25.435%
2026-04-07	130.2200	130.2200	129.6500	129.6500	+20.875%	3	260	-29.518%
2026-04-01	106.9600	107.2600	106.9600	107.2600	-13.255%	26	259	-14.805%
2026-03-30	118.2000	123.6500	118.2000	123.6500	+3.214%	9	250	-26.098%
2026-03-27	120.2000	120.2000	119.8000	119.8000	+6.404%	7	250	-23.723%
2026-03-26	112.5900	112.5900	112.5900	112.5900	+7.025%	4	243	-18.838%
2026-03-25	103.4000	105.2000	103.4000	105.2000	-2.358%	5	239	-13.137%
2026-03-23	106.6000	107.7400	106.4500	107.7400	-7.488%	22	239	-15.185%
2026-03-20	112.3900	117.3500	112.3900	116.4600	+7.070%	36	224	-21.535%
2026-03-19	109.1000	109.1000	108.7700	108.7700	+8.229%	2	208	-15.988%
2026-03-18	100.5000	100.5000	100.5000	100.5000	+0.752%	3	207	-9.075%
2026-03-17	101.8500	101.9000	99.7500	99.7500	-2.540%	128	207	-8.391%
2026-03-16	100.0000	103.0000	100.0000	102.3500	-3.897%	54	127	-10.718%
2026-03-13	103.8000	106.5000	103.8000	106.5000	+3.168%	2	82	-14.197%
2026-03-12	103.2300	103.2300	103.2300	103.2300	+6.423%	4	81	-11.479%
2026-03-11	98.0000	98.0000	97.0000	97.0000	-9.303%	5	77	-5.794%
2026-03-09	112.1500	112.1500	106.9500	106.9500	+7.574%	3	72	-14.558%
2026-03-05	99.8000	99.8000	99.4200	99.4200	-6.954%	20	70	-8.087%
2026-03-03	107.1000	107.1000	106.8500	106.8500	+2.740%	2	60	-14.478%
2026-02-27	103.0000	104.0000	102.7500	104.0000	+3.380%	6	60	-12.135%
2026-02-26	100.8400	100.8400	100.6000	100.6000	+4.281%	6	54	-9.165%
2026-02-25	95.1500	97.4500	95.1500	96.4700	-3.866%	4	46	-5.276%
2026-02-24	103.6500	103.6500	100.3500	100.3500	+1.940%	19	46	-8.939%
2026-02-20	99.5800	99.5800	98.4400	98.4400	-2.050%	3	27	-7.172%
2026-02-18	100.5000	100.5000	100.5000	100.5000	+5.678%	3	26	-9.075%
2026-02-11	91.9100	95.7600	91.9100	95.1000	-1.908%	12	23	-3.912%
2026-02-09	100.8500	100.8500	96.9500	96.9500	-12.697%	22	29	-5.745%
2026-02-05	111.0500	111.0500	111.0500	111.0500	+16.588%	1	11	-17.713%
2026-02-03	95.4300	95.4300	95.2500	95.2500	-2.177%	10	11	-4.063%
2026-02-02	97.3700	97.3700	97.3700	97.3700	+3.552%	2	3	-6.152%
2026-01-30	94.0300	94.0300	94.0300	94.0300	0.000%	1	1	-2.818%