Dark

TSLA20281215P100
TSLA Dec 15 2028 100.00 Put (TSLA281215P00100000)
option OPRA

EOD

Sep 21, 2026

3.03-6.192%(-0.20)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	3.3000	3.3000	2.9700	3.0300	-6.192%	37	3,478	0.000%
2026-09-18	3.1300	3.2300	3.1000	3.2300	+4.870%	222	3,462	-6.192%
2026-09-17	3.4400	3.4400	3.0500	3.0800	-5.231%	164	3,320	-1.623%
2026-09-16	3.0700	3.2500	3.0700	3.2500	+1.562%	4	3,220	-6.769%
2026-09-15	3.2300	3.2300	3.1700	3.2000	-1.538%	513	3,220	-5.313%
2026-09-14	3.2500	3.4000	3.0500	3.2500	+2.524%	516	3,467	-6.769%
2026-09-11	3.0000	3.2400	3.0000	3.1700	-0.938%	30	3,027	-4.416%
2026-09-10	3.3000	3.3000	2.9000	3.2000	+0.629%	361	3,007	-5.313%
2026-09-09	2.9800	3.5500	2.9000	3.1800	-4.790%	19	3,052	-4.717%
2026-09-08	3.3000	3.3400	2.9100	3.3400	+1.212%	51	3,052	-9.281%
2026-09-04	2.9000	3.7000	2.9000	3.3000	+6.452%	25	3,026	-8.182%
2026-09-03	3.6500	3.6500	2.9500	3.1000	-8.284%	47	3,026	-2.258%
2026-09-02	3.3700	3.3800	3.3700	3.3800	-0.295%	3	3,034	-10.355%
2026-09-01	3.3000	3.4500	3.3000	3.3900	-5.833%	112	2,933	-10.619%
2026-08-28	3.6000	3.6000	3.6000	3.6000	0.000%	49	2,933	-15.833%
2026-08-27	3.5500	3.6000	3.5200	3.6000	-2.174%	215	2,898	-15.833%
2026-08-26	3.6800	3.6800	3.6800	3.6800	+1.657%	3	2,702	-17.663%
2026-08-24	3.6200	3.6200	3.6200	3.6200	-0.549%	1	2,702	-16.298%
2026-08-21	3.6300	3.6400	3.5000	3.6400	-4.211%	204	2,702	-16.758%
2026-08-20	3.8000	3.8000	3.8000	3.8000	+1.604%	1	2,502	-20.263%
2026-08-18	3.7400	3.7400	3.7400	3.7400	-4.103%	2	2,502	-18.984%
2026-08-14	3.9000	3.9000	3.9000	3.9000	-1.266%	1	2,502	-22.308%
2026-08-13	3.9500	4.0000	3.9500	3.9500	-1.741%	3	2,502	-23.291%
2026-08-12	4.1000	4.1000	4.0200	4.0200	-4.965%	101	2,502	-24.627%
2026-08-11	4.2500	4.2500	4.2300	4.2300	-2.759%	3	2,402	-28.369%
2026-08-10	4.3500	4.3900	4.3000	4.3500	-3.333%	372	2,402	-30.345%
2026-08-07	4.5000	4.5000	4.5000	4.5000	-4.255%	2	2,089	-32.667%
2026-08-05	4.8000	4.8000	4.7000	4.7000	-1.879%	3	2,090	-35.532%
2026-08-04	4.9500	4.9500	4.7900	4.7900	-4.200%	20	2,090	-36.743%
2026-08-03	5.1100	5.1100	5.0000	5.0000	-6.542%	3	2,090	-39.400%
2026-07-31	5.2000	5.4000	5.1500	5.3500	+1.905%	8	2,089	-43.364%
2026-07-30	5.3500	5.4100	5.2400	5.2500	-5.576%	23	2,093	-42.286%
2026-07-29	5.4500	5.5600	5.4500	5.5600	+2.963%	6	2,076	-45.504%
2026-07-28	5.4500	5.4500	5.3500	5.4000	-2.703%	4	2,079	-43.889%
2026-07-27	5.4000	5.5500	5.2000	5.5500	+2.588%	57	2,082	-45.405%
2026-07-24	5.0500	5.4100	5.0500	5.4100	+4.642%	136	2,072	-43.993%
2026-07-23	4.8000	5.4000	4.7700	5.1700	+26.098%	64	2,134	-41.393%
2026-07-22	4.1200	4.1500	4.1000	4.1000	-0.726%	7	2,131	-26.098%
2026-07-21	4.1000	4.1300	4.1000	4.1300	-3.953%	6	2,125	-26.634%
2026-07-20	4.2400	4.3000	4.2400	4.3000	+2.381%	6	2,130	-29.535%
2026-07-17	4.2300	4.4500	4.2000	4.2000	+0.719%	7	2,125	-27.857%
2026-07-16	4.1700	4.1700	4.1700	4.1700	-4.138%	1	2,126	-27.338%
2026-07-14	4.3500	4.3500	4.3500	4.3500	-1.136%	2	2,126	-30.345%
2026-07-13	4.3200	4.4400	4.3200	4.4000	+2.326%	3	2,126	-31.136%
2026-07-10	4.3000	4.3000	4.3000	4.3000	-2.715%	1	2,127	-29.535%
2026-07-09	4.6000	4.7000	4.4200	4.4200	+1.609%	40	2,127	-31.448%
2026-07-08	4.6500	4.6500	4.3500	4.3500	-2.247%	4	2,121	-30.345%
2026-07-07	4.6000	4.6000	4.4500	4.4500	-1.111%	4	2,121	-31.910%
2026-07-06	4.7000	4.7000	4.5000	4.5000	-6.250%	2	2,120	-32.667%
2026-07-02	4.4600	4.8500	4.4600	4.8000	+7.865%	11	2,121	-36.875%
2026-07-01	4.4500	4.4500	4.4500	4.4500	-4.301%	1	2,121	-31.910%
2026-06-30	4.6500	4.6500	4.6500	4.6500	-1.064%	1	2,120	-34.839%
2026-06-29	4.6500	4.7000	4.6500	4.7000	-5.242%	3	2,121	-35.532%
2026-06-26	5.2000	5.2000	4.9600	4.9600	-5.882%	3	2,120	-38.911%
2026-06-25	5.0500	5.2700	5.0500	5.2700	+8.660%	12	2,120	-42.505%
2026-06-23	4.8500	4.8500	4.8500	4.8500	-1.020%	3	2,119	-37.526%
2026-06-18	5.5000	5.5000	4.9000	4.9000	-2.970%	31	2,088	-38.163%
2026-06-17	5.0000	5.0500	5.0000	5.0500	-2.885%	3	2,088	-40.000%
2026-06-16	5.2000	5.2000	5.2000	5.2000	+5.051%	10	2,088	-41.731%
2026-06-15	5.0000	5.0000	4.9500	4.9500	-10.000%	17	1,953	-38.788%
2026-06-12	5.5000	5.5000	5.5000	5.5000	+1.852%	111	1,953	-44.909%
2026-06-11	5.6200	5.6200	5.3700	5.4000	-5.594%	90	1,953	-43.889%
2026-06-10	5.5000	5.7200	5.5000	5.7200	+4.000%	8	1,937	-47.028%
2026-06-09	4.9700	5.5500	4.9700	5.5000	+7.422%	54	1,943	-44.909%
2026-06-08	5.6100	5.6100	5.0900	5.1200	-7.748%	24	1,896	-40.820%
2026-06-05	5.1000	5.6000	5.1000	5.5500	+16.842%	141	1,884	-45.405%
2026-06-04	4.7500	4.7500	4.7500	4.7500	-1.042%	2	1,875	-36.211%
2026-06-03	4.6800	4.8000	4.6800	4.8000	+0.209%	11	1,875	-36.875%
2026-06-02	4.7500	4.7900	4.7500	4.7900	-0.208%	2	1,869	-36.743%
2026-06-01	5.0000	5.0000	4.6000	4.8000	+6.667%	21	1,868	-36.875%
2026-05-29	4.5500	4.5700	4.5000	4.5000	-2.174%	8	1,860	-32.667%
2026-05-28	4.5500	4.6000	4.5000	4.6000	0.000%	47	1,859	-34.130%
2026-05-27	4.2700	4.6000	4.2700	4.6000	+3.371%	4	1,839	-34.130%
2026-05-26	4.5600	4.5600	4.4500	4.4500	+2.299%	7	1,838	-31.910%
2026-05-22	4.1000	4.3500	4.1000	4.3500	-7.447%	4	1,843	-30.345%
2026-05-21	4.7500	4.7500	4.7000	4.7000	-0.424%	90	1,843	-35.532%
2026-05-20	4.8300	4.8300	4.7200	4.7200	-4.260%	54	1,843	-35.805%
2026-05-19	4.9000	4.9300	4.9000	4.9300	+6.022%	6	1,837	-38.540%
2026-05-18	4.5500	4.7000	4.5500	4.6500	+2.649%	42	1,837	-34.839%
2026-05-15	4.4900	4.5300	4.4900	4.5300	+1.116%	2	1,837	-33.113%
2026-05-14	4.6500	4.6500	4.4800	4.4800	+0.674%	7	1,790	-32.366%
2026-05-13	4.5800	4.6000	4.4500	4.4500	-4.301%	20	1,785	-31.910%
2026-05-12	4.6000	4.6500	4.6000	4.6500	+3.333%	14	1,785	-34.839%
2026-05-11	4.5500	4.6000	4.4800	4.5000	-0.442%	23	1,785	-32.667%
2026-05-08	4.5000	4.6000	4.4200	4.5200	-2.796%	13	1,772	-32.965%
2026-05-07	4.5800	4.7000	4.5000	4.6500	-2.105%	29	1,769	-34.839%
2026-05-06	4.8000	4.8000	4.7500	4.7500	-5.000%	4	1,766	-36.211%
2026-05-05	5.0000	5.0000	5.0000	5.0000	-2.913%	16	1,765	-39.400%
2026-05-04	5.1000	5.1500	5.0700	5.1500	+1.980%	25	1,750	-41.165%
2026-05-01	5.0600	5.0600	5.0500	5.0500	-1.942%	2	1,756	-40.000%
2026-04-30	5.2500	5.2500	5.1500	5.1500	-3.738%	3	1,756	-41.165%
2026-04-29	5.4000	5.4000	5.3000	5.3500	-2.727%	6	1,754	-43.364%
2026-04-28	5.5000	5.5000	5.5000	5.5000	0.000%	10	1,749	-44.909%
2026-04-27	5.5000	5.7500	5.4400	5.5000	-0.901%	15	1,739	-44.909%
2026-04-24	5.5800	5.6300	5.5500	5.5500	-3.979%	6	1,733	-45.405%
2026-04-23	5.7800	5.7800	5.7500	5.7800	+3.957%	8	1,730	-47.578%
2026-04-22	5.6200	5.6500	5.5600	5.5600	-2.456%	15	1,726	-45.504%
2026-04-21	5.7500	5.7500	5.7000	5.7000	-0.870%	241	1,513	-46.842%
2026-04-20	5.5500	5.7500	5.5500	5.7500	+2.679%	8	1,513	-47.304%
2026-04-17	5.7500	5.8300	5.3000	5.6000	+0.901%	56	1,512	-45.893%
2026-04-16	5.6000	5.7000	5.5500	5.5500	-0.893%	10	1,511	-45.405%
2026-04-15	5.7500	5.7500	5.5700	5.6000	-4.274%	15	1,518	-45.893%
2026-04-14	5.8800	5.8800	5.8500	5.8500	-1.846%	181	1,513	-48.205%
2026-04-13	5.9600	5.9600	5.9600	5.9600	-6.583%	1	1,333	-49.161%
2026-04-10	6.2500	6.3800	6.2500	6.3800	-5.481%	4	1,333	-52.508%
2026-04-09	6.9000	6.9000	6.4500	6.7500	-2.174%	21	1,336	-55.111%
2026-04-08	6.6000	6.9000	6.6000	6.9000	+2.222%	3	1,352	-56.087%
2026-04-07	7.2000	7.2000	6.7500	6.7500	-0.735%	12	1,350	-55.111%
2026-04-06	6.8000	6.9000	6.7300	6.8000	+0.741%	63	1,343	-55.441%
2026-04-02	6.5000	6.9400	6.5000	6.7500	+9.756%	12	1,329	-55.111%
2026-04-01	6.1000	6.1500	6.1000	6.1500	-2.381%	12	1,329	-50.732%
2026-03-31	6.4100	6.4100	6.3000	6.3000	-10.000%	3	1,329	-51.905%
2026-03-30	7.0000	7.0000	6.7000	7.0000	+3.397%	36	1,327	-56.714%
2026-03-27	6.8000	6.8100	6.7700	6.7700	+4.154%	4	1,346	-55.244%
2026-03-26	6.2000	6.5000	6.2000	6.5000	+7.438%	12	1,347	-53.385%
2026-03-23	6.0500	6.0500	6.0500	6.0500	-6.923%	1	1,338	-49.917%
2026-03-20	6.3500	6.5300	6.2000	6.5000	+5.691%	62	1,339	-53.385%
2026-03-19	6.0000	6.1900	6.0000	6.1500	+6.957%	17	1,314	-50.732%
2026-03-18	5.6600	5.7500	5.6600	5.7500	-0.862%	3	1,300	-47.304%
2026-03-17	6.0500	6.0500	5.8000	5.8000	-5.691%	20	1,299	-47.759%
2026-03-16	6.1500	6.1500	6.1500	6.1500	0.000%	10	1,301	-50.732%
2026-03-13	6.1500	6.1500	6.1500	6.1500	-0.806%	6	1,291	-50.732%
2026-03-12	6.1100	6.2000	6.0800	6.2000	+4.202%	3	1,291	-51.129%
2026-03-11	5.8500	5.9500	5.8500	5.9500	-0.833%	216	1,291	-49.076%
2026-03-10	6.0000	6.0000	6.0000	6.0000	-9.091%	4	1,091	-49.500%
2026-03-09	6.3900	6.6700	6.3900	6.6000	+8.197%	131	1,089	-54.091%
2026-03-06	6.0000	6.1000	6.0000	6.1000	+0.826%	7	1,053	-50.328%
2026-03-05	5.9500	6.0500	5.9500	6.0500	+6.140%	211	1,049	-49.917%
2026-03-04	5.8000	5.8000	5.6500	5.7000	-5.000%	63	849	-46.842%
2026-03-03	6.3000	6.3000	5.9500	6.0000	+0.840%	47	798	-49.500%
2026-03-02	6.2500	6.2500	5.8300	5.9500	-1.490%	24	779	-49.076%
2026-02-27	6.0400	6.0400	6.0400	6.0400	+1.003%	10	779	-49.834%
2026-02-26	6.0000	6.0000	5.9800	5.9800	+1.184%	2	784	-49.331%
2026-02-25	6.2500	6.2500	5.8500	5.9100	-1.005%	30	763	-48.731%
2026-02-24	5.9000	5.9700	5.9000	5.9700	-0.500%	9	763	-49.246%
2026-02-23	5.7800	6.0000	5.7800	6.0000	+1.695%	7	754	-49.500%
2026-02-20	5.8500	5.9000	5.8500	5.9000	-1.667%	11	748	-48.644%
2026-02-19	6.0000	6.1000	6.0000	6.0000	0.000%	126	738	-49.500%
2026-02-18	6.0000	6.0000	6.0000	6.0000	-4.306%	101	617	-49.500%
2026-02-17	6.2700	6.2700	6.2700	6.2700	+4.326%	2	517	-51.675%
2026-02-13	6.2500	6.2500	6.0100	6.0100	-3.065%	4	513	-49.584%
2026-02-12	5.7700	6.3100	5.7700	6.2000	+1.639%	80	513	-51.129%
2026-02-11	6.1000	6.1000	6.1000	6.1000	+1.667%	1	528	-50.328%
2026-02-10	6.0000	6.0000	6.0000	6.0000	0.000%	31	527	-49.500%
2026-02-09	6.1500	6.1500	5.8500	6.0000	-2.439%	130	496	-49.500%
2026-02-06	6.4500	6.4500	6.0500	6.1500	-6.818%	5	384	-50.732%
2026-02-05	6.7600	6.9200	6.6000	6.6000	+3.611%	33	383	-54.091%
2026-02-04	6.5000	6.7100	6.2700	6.3700	-3.485%	82	413	-52.433%
2026-02-03	6.1900	6.6000	6.1900	6.6000	+6.452%	34	338	-54.091%
2026-02-02	6.1000	6.2000	6.1000	6.2000	+1.639%	2	310	-51.129%
2026-01-30	6.4900	6.4900	6.1000	6.1000	-6.870%	43	309	-50.328%
2026-01-29	6.3000	6.5500	6.3000	6.5500	+3.968%	105	295	-53.740%
2026-01-28	6.3000	6.3000	6.3000	6.3000	-1.254%	1	195	-51.905%
2026-01-27	6.2000	6.3800	6.2000	6.3800	+0.472%	3	195	-52.508%
2026-01-26	6.2800	6.3500	6.2400	6.3500	+4.098%	15	193	-52.283%
2026-01-23	6.0000	6.1000	6.0000	6.1000	-3.175%	2	179	-50.328%
2026-01-22	6.3000	6.3000	6.2500	6.3000	+1.286%	4	178	-51.905%
2026-01-21	6.6000	6.6400	6.2200	6.2200	-5.758%	22	174	-51.286%
2026-01-20	6.5000	6.6000	6.4000	6.6000	+6.280%	7	174	-54.091%
2026-01-16	6.2100	6.2100	6.2100	6.2100	-1.272%	1	173	-51.208%
2026-01-15	6.6500	6.6500	6.2900	6.2900	+3.115%	3	173	-51.828%
2026-01-14	7.0000	7.0000	6.1000	6.1000	-9.897%	2	173	-50.328%
2026-01-13	6.7700	6.7700	6.7700	6.7700	-1.168%	4	171	-55.244%
2026-01-12	7.3000	7.5000	6.8500	6.8500	-5.517%	171	170	-55.766%
2026-01-09	7.3000	7.3500	7.2500	7.2500	0.000%	3	3	-58.207%