Dark

TSLA20270319P500
TSLA Mar 19 2027 500.00 Put (TSLA270319P00500000)
option OPRA

EOD

Sep 21, 2026

132.75-7.966%(-11.49)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	132.5400	132.7500	131.6500	132.7500	-7.966%	5	323	0.000%
2026-09-16	144.2400	144.2400	144.2400	144.2400	-2.210%	1	327	-7.966%
2026-09-14	147.5000	147.5000	147.5000	147.5000	+4.240%	1	328	-10.000%
2026-09-11	141.5000	141.5000	141.5000	141.5000	+0.604%	1	328	-6.184%
2026-09-08	141.6000	141.6000	140.6500	140.6500	-7.162%	2	328	-5.617%
2026-09-04	151.5000	151.5000	151.5000	151.5000	+16.315%	12	329	-12.376%
2026-09-03	134.5000	134.5000	129.8500	130.2500	-10.727%	20	329	+1.919%
2026-08-31	145.9000	145.9000	145.9000	145.9000	-6.803%	1	332	-9.013%
2026-08-26	156.5500	156.5500	156.5500	156.5500	+4.367%	1	331	-15.203%
2026-08-21	150.0000	150.0000	150.0000	150.0000	-5.660%	1	330	-11.500%
2026-08-19	159.0000	159.0000	159.0000	159.0000	-3.811%	1	330	-16.509%
2026-08-13	165.1600	165.3000	165.1400	165.3000	-4.451%	6	330	-19.691%
2026-08-11	171.1500	173.0000	171.1500	173.0000	-0.115%	12	327	-23.266%
2026-08-07	180.0500	180.0500	173.2000	173.2000	-5.880%	151	317	-23.355%
2026-08-06	184.0200	184.0200	184.0200	184.0200	+1.528%	10	166	-27.861%
2026-08-05	181.2500	181.2500	181.2500	181.2500	+0.678%	3	156	-26.759%
2026-08-03	180.9400	180.9400	180.0300	180.0300	-5.247%	2	156	-26.262%
2026-07-31	190.0000	190.0000	190.0000	190.0000	-3.602%	1	158	-30.132%
2026-07-30	197.1000	197.1000	197.1000	197.1000	+1.170%	1	157	-32.648%
2026-07-29	194.8200	194.8200	194.8200	194.8200	-2.218%	2	156	-31.860%
2026-07-28	198.0000	199.2400	198.0000	199.2400	+2.887%	6	158	-33.372%
2026-07-27	190.8200	194.0500	190.8200	193.6500	+0.686%	4	152	-31.448%
2026-07-24	184.3000	193.2000	184.3000	192.3300	+5.456%	3	149	-30.978%
2026-07-23	178.3800	182.5600	176.8900	182.3800	+33.514%	27	148	-27.212%
2026-07-21	136.6000	136.6000	136.6000	136.6000	-4.221%	2	168	-2.818%
2026-07-20	140.3900	142.6200	139.7000	142.6200	+5.762%	4	169	-6.920%
2026-07-17	134.6700	134.8500	134.6700	134.8500	+3.476%	19	166	-1.557%
2026-07-16	130.3200	130.3200	130.3200	130.3200	+4.423%	1	175	+1.865%
2026-07-14	124.1800	124.8000	124.1800	124.8000	+5.201%	6	175	+6.370%
2026-07-10	117.5000	118.6300	117.5000	118.6300	-2.120%	5	172	+11.903%
2026-07-06	121.2000	121.2000	121.2000	121.2000	-7.692%	1	168	+9.530%
2026-07-02	131.3000	131.3000	131.3000	131.3000	+21.574%	1	168	+1.104%
2026-07-01	110.4900	110.4900	108.0000	108.0000	-9.244%	7	168	+22.917%
2026-06-29	121.0000	121.0000	119.0000	119.0000	-12.352%	2	163	+11.555%
2026-06-26	135.7700	135.7700	135.7700	135.7700	-0.360%	1	165	-2.224%
2026-06-24	136.3500	136.3500	136.2500	136.2600	+0.747%	16	164	-2.576%
2026-06-23	135.0000	135.2500	135.0000	135.2500	+7.469%	2	162	-1.848%
2026-06-17	125.8500	125.8500	125.8500	125.8500	+4.008%	1	159	+5.483%
2026-06-16	121.2500	121.2500	121.0000	121.0000	-1.626%	2	159	+9.711%
2026-06-15	123.0000	123.0000	121.7500	123.0000	-6.485%	5	157	+7.927%
2026-06-11	139.7500	139.7500	131.5300	131.5300	-2.570%	12	157	+0.928%
2026-06-09	135.0000	135.0000	135.0000	135.0000	+8.871%	1	145	-1.667%
2026-06-08	127.7000	127.7000	124.0000	124.0000	-8.689%	2	144	+7.056%
2026-06-05	120.0000	135.8000	120.0000	135.8000	+18.355%	4	144	-2.246%
2026-06-01	114.7400	114.7400	114.7400	114.7400	+6.103%	1	140	+15.696%
2026-05-29	112.2000	112.2000	108.1400	108.1400	+2.019%	115	141	+22.758%
2026-05-28	106.0000	106.0000	106.0000	106.0000	-1.368%	1	135	+25.236%
2026-05-27	107.4700	107.4700	107.4700	107.4700	-2.610%	1	134	+23.523%
2026-05-26	110.3500	110.3500	110.3500	110.3500	-8.809%	10	133	+20.299%
2026-05-21	116.7400	121.0100	116.7400	121.0100	-1.618%	17	123	+9.702%
2026-05-18	123.0000	123.0000	123.0000	123.0000	+14.739%	1	123	+7.927%
2026-05-14	106.3000	107.2500	106.2500	107.2000	-0.418%	9	124	+23.834%
2026-05-13	106.9900	107.8300	104.8000	107.6500	+0.307%	72	123	+23.316%
2026-05-11	117.5200	117.5200	107.3200	107.3200	-25.843%	14	123	+23.695%
2026-04-29	144.7200	144.7200	144.7200	144.7200	-1.127%	1	83	-8.271%
2026-04-23	146.3700	146.3700	146.3700	146.3700	+6.065%	1	84	-9.305%
2026-04-21	138.0000	138.0000	138.0000	138.0000	+5.537%	1	86	-3.804%
2026-04-17	128.6400	130.7600	128.6400	130.7600	-6.600%	7	86	+1.522%
2026-04-16	139.0000	140.0000	139.0000	140.0000	+2.767%	2	82	-5.179%
2026-04-15	137.5100	137.5100	136.2300	136.2300	-17.825%	8	81	-2.555%
2026-04-08	165.7800	165.7800	165.7800	165.7800	+2.969%	1	73	-19.924%
2026-04-06	161.2200	161.2200	161.0000	161.0000	+5.311%	11	72	-17.547%
2026-04-02	151.8800	152.8800	151.8800	152.8800	+2.604%	16	73	-13.167%
2026-03-31	155.0000	155.0000	149.0000	149.0000	-5.120%	16	73	-10.906%
2026-03-30	157.0400	157.0400	157.0400	157.0400	+0.409%	2	61	-15.467%
2026-03-27	155.7000	156.4000	155.7000	156.4000	+7.123%	12	61	-15.121%
2026-03-26	146.0000	146.0000	146.0000	146.0000	+1.452%	1	61	-9.075%
2026-03-24	140.2000	144.0000	140.2000	143.9100	-5.633%	18	61	-7.755%
2026-03-20	147.7600	152.5000	147.7600	152.5000	+4.552%	7	59	-12.951%
2026-03-19	144.3000	145.8600	144.3000	145.8600	+9.177%	2	62	-8.988%
2026-03-18	133.6000	133.6000	133.6000	133.6000	-2.232%	3	62	-0.636%
2026-03-17	136.6500	136.6500	136.6500	136.6500	+2.498%	2	59	-2.854%
2026-03-11	129.4600	133.3200	129.4600	133.3200	-9.139%	3	60	-0.428%
2026-03-09	146.7300	146.7300	146.7300	146.7300	+6.993%	1	59	-9.528%
2026-03-05	133.8000	137.1400	133.6400	137.1400	-2.985%	3	58	-3.201%
2026-03-03	141.3600	141.3600	141.3600	141.3600	+4.018%	1	56	-6.091%
2026-03-02	137.0500	137.0500	135.9000	135.9000	-0.636%	2	55	-2.318%
2026-02-27	136.7700	136.7700	136.7700	136.7700	+1.311%	1	53	-2.939%
2026-02-26	135.0000	135.0000	135.0000	135.0000	+0.995%	1	52	-1.667%
2026-02-24	138.0000	138.0000	133.6700	133.6700	-0.321%	17	52	-0.688%
2026-02-20	134.1000	134.1000	134.1000	134.1000	-0.667%	1	39	-1.007%
2026-02-17	134.6800	135.0000	134.6800	135.0000	-0.141%	2	38	-1.667%
2026-02-13	135.2200	135.2200	135.1900	135.1900	+0.535%	2	36	-1.805%
2026-02-12	134.4700	134.4700	134.4700	134.4700	+3.399%	5	36	-1.279%
2026-02-11	130.0500	130.0500	130.0500	130.0500	-0.459%	2	41	+2.076%
2026-02-09	131.4700	131.4700	130.6500	130.6500	-4.426%	5	41	+1.607%
2026-02-06	136.7000	136.7000	136.7000	136.7000	-4.539%	7	37	-2.890%
2026-02-05	149.2300	149.2300	143.2000	143.2000	+3.498%	16	30	-7.297%
2026-02-04	141.0100	141.0100	138.3000	138.3600	+7.306%	13	14	-4.055%
2026-02-02	131.8500	131.8500	128.9400	128.9400	0.000%	2	2	+2.955%