Dark

TSLA20281215P150
TSLA Dec 15 2028 150.00 Put (TSLA281215P00150000)
option OPRA

EOD

Sep 22, 2026

7.55-1.436%(-0.11)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	7.7000	7.7200	7.5500	7.5500	-1.436%	19	2,321	0.000%
2026-09-21	7.7500	8.0500	7.6200	7.6600	-6.585%	689	2,321	-1.436%
2026-09-18	8.2000	8.2000	8.2000	8.2000	+0.613%	32	1,947	-7.927%
2026-09-17	8.2200	8.2200	8.1500	8.1500	-4.118%	2	1,968	-7.362%
2026-09-16	8.5000	8.5000	8.5000	8.5000	-0.585%	1	1,968	-11.176%
2026-09-14	8.5000	8.5500	8.5000	8.5500	+3.636%	400	1,968	-11.696%
2026-09-11	8.4500	8.4500	8.2500	8.2500	-0.602%	3	1,734	-8.485%
2026-09-09	8.3000	8.3000	8.3000	8.3000	-1.190%	1	1,735	-9.036%
2026-09-08	8.4100	8.4600	8.2200	8.4000	-3.448%	94	1,735	-10.119%
2026-09-04	8.6500	8.7500	8.4500	8.7000	+5.455%	22	1,731	-13.218%
2026-09-03	8.5000	8.5500	8.1000	8.2500	-7.303%	309	1,731	-8.485%
2026-09-02	9.0500	9.1400	8.9000	8.9000	-4.301%	29	1,686	-15.169%
2026-09-01	9.0300	9.3000	9.0300	9.3000	+3.333%	22	1,688	-18.817%
2026-08-31	9.2100	9.2100	9.0000	9.0000	-7.216%	11	1,686	-16.111%
2026-08-28	9.8000	9.8000	9.7000	9.7000	-3.000%	31	1,686	-22.165%
2026-08-27	9.8000	10.0000	9.8000	10.0000	+1.010%	251	1,693	-24.500%
2026-08-25	9.9000	9.9000	9.9000	9.9000	-5.263%	2	1,485	-23.737%
2026-08-24	9.8700	10.4500	9.8700	10.4500	+7.732%	445	1,485	-27.751%
2026-08-21	10.0000	10.0000	9.7000	9.7000	-5.366%	4	1,040	-22.165%
2026-08-20	10.2500	10.4000	10.2500	10.2500	+0.985%	49	1,041	-26.341%
2026-08-19	10.3500	10.3500	10.1300	10.1500	-3.609%	92	996	-25.616%
2026-08-18	10.6000	10.6000	10.5300	10.5300	+0.286%	2	914	-28.300%
2026-08-17	10.5100	10.5100	10.5000	10.5000	-0.943%	12	916	-28.095%
2026-08-14	10.7000	10.7000	10.6000	10.6000	-0.935%	3	914	-28.774%
2026-08-13	10.9000	10.9000	10.7000	10.7000	-2.283%	67	912	-29.439%
2026-08-12	11.4000	11.5000	10.9500	10.9500	-4.783%	50	933	-31.050%
2026-08-11	11.3000	11.5000	11.3000	11.5000	-2.790%	5	936	-34.348%
2026-08-10	12.0900	12.0900	11.8000	11.8300	-4.597%	153	939	-36.179%
2026-08-07	12.5000	12.5000	12.4000	12.4000	-3.876%	2	939	-39.113%
2026-08-06	12.9700	13.0200	12.9000	12.9000	0.000%	4	941	-41.473%
2026-08-05	12.8000	12.9100	12.8000	12.9000	-2.421%	4	942	-41.473%
2026-08-03	13.3000	13.3000	13.2000	13.2200	-5.233%	8	942	-42.890%
2026-07-30	14.3000	14.3000	13.9500	13.9500	-7.000%	12	943	-45.878%
2026-07-29	14.7000	15.0000	14.6000	15.0000	+4.749%	6	947	-49.667%
2026-07-28	14.6000	14.6000	14.1000	14.3200	+1.560%	13	947	-47.277%
2026-07-27	13.7500	14.5000	13.7500	14.1000	-0.704%	19	959	-46.454%
2026-07-24	13.6500	14.2800	13.6500	14.2000	+3.725%	10	944	-46.831%
2026-07-23	12.1000	13.7000	12.1000	13.6900	+30.381%	150	944	-44.850%
2026-07-22	10.3500	10.5400	10.2500	10.5000	+1.449%	37	962	-28.095%
2026-07-21	10.7100	10.7100	10.3500	10.3500	-3.989%	22	945	-27.053%
2026-07-20	10.8500	10.9000	10.7800	10.7800	+1.126%	4	944	-29.963%
2026-07-17	10.7500	10.9000	10.6600	10.6600	+3.696%	6	943	-29.174%
2026-07-16	10.3900	10.4500	10.2800	10.2800	-2.095%	3	943	-26.556%
2026-07-15	10.6000	10.6000	10.5000	10.5000	-4.891%	2	943	-28.095%
2026-07-13	11.0400	11.0400	11.0400	11.0400	+6.154%	2	944	-31.612%
2026-07-10	10.6700	10.6700	10.4000	10.4000	-2.622%	106	944	-27.404%
2026-07-09	11.2200	11.2200	10.6800	10.6800	-5.903%	118	962	-29.307%
2026-07-08	11.1500	11.3500	11.1500	11.3500	+5.877%	17	850	-33.480%
2026-07-06	10.9000	10.9000	10.5500	10.7200	-7.983%	4	864	-29.571%
2026-07-02	10.5500	11.6500	10.5500	11.6500	+12.560%	96	906	-35.193%
2026-07-01	10.5000	10.5000	10.3500	10.3500	-5.479%	3	906	-27.053%
2026-06-30	10.9500	10.9500	10.9500	10.9500	+1.389%	1	905	-31.050%
2026-06-29	11.6300	11.6300	10.8000	10.8000	-10.000%	52	904	-30.093%
2026-06-26	12.2000	12.2000	11.7600	12.0000	-4.000%	3	954	-37.083%
2026-06-25	12.6100	12.6100	12.5000	12.5000	+0.402%	21	953	-39.600%
2026-06-24	12.4500	12.4500	12.4500	12.4500	+0.810%	8	963	-39.357%
2026-06-23	12.3400	12.5000	12.3400	12.3500	+6.926%	7	971	-38.866%
2026-06-18	12.2700	12.4800	11.5500	11.5500	-5.328%	14	925	-34.632%
2026-06-17	12.2000	12.2000	12.1800	12.2000	+2.867%	49	925	-38.115%
2026-06-16	11.8000	11.8600	11.8000	11.8600	-0.420%	75	925	-36.341%
2026-06-15	11.9500	11.9500	11.8500	11.9100	-6.953%	3	881	-36.608%
2026-06-11	13.0600	13.0900	12.8000	12.8000	-3.030%	50	881	-41.016%
2026-06-10	12.9000	13.4000	12.9000	13.2000	-3.297%	56	856	-42.803%
2026-06-09	12.4500	13.6500	12.2900	13.6500	+12.903%	16	817	-44.689%
2026-06-08	12.5000	12.5000	12.0900	12.0900	-6.279%	8	812	-37.552%
2026-06-05	11.6000	12.9000	11.6000	12.9000	+15.695%	8	809	-41.473%
2026-06-04	11.1500	11.1500	11.1500	11.1500	-0.446%	1	805	-32.287%
2026-06-02	11.2000	11.2000	11.2000	11.2000	+2.752%	1	805	-32.589%
2026-06-01	11.0000	11.0000	10.9000	10.9000	+4.707%	2	805	-30.734%
2026-05-29	10.4100	10.4100	10.4100	10.4100	-0.857%	1	805	-27.474%
2026-05-28	10.5000	10.5000	10.5000	10.5000	-0.850%	7	805	-28.095%
2026-05-27	10.4000	10.5900	10.3500	10.5900	+1.340%	37	798	-28.706%
2026-05-26	10.6500	10.6500	10.4500	10.4500	-1.508%	4	795	-27.751%
2026-05-22	10.8500	10.8500	10.6000	10.6100	-3.545%	19	795	-28.841%
2026-05-21	10.9500	11.1200	10.9500	11.0000	-4.514%	5	776	-31.364%
2026-05-19	11.6000	11.6000	11.5200	11.5200	+4.727%	2	776	-34.462%
2026-05-18	11.0000	11.0000	11.0000	11.0000	+5.769%	1	771	-31.364%
2026-05-14	10.4000	10.4000	10.4000	10.4000	-1.887%	3	771	-27.404%
2026-05-13	10.5500	10.6000	10.4700	10.6000	-0.935%	27	774	-28.774%
2026-05-12	10.7500	10.7500	10.7000	10.7000	+2.392%	2	774	-29.439%
2026-05-11	10.6000	10.6000	10.4500	10.4500	-2.336%	13	774	-27.751%
2026-05-08	10.4200	10.7000	10.4200	10.7000	-2.283%	5	773	-29.439%
2026-05-07	10.7000	10.9500	10.7000	10.9500	-2.232%	4	774	-31.050%
2026-05-06	11.5000	11.5000	11.2000	11.2000	-4.681%	2	770	-32.589%
2026-05-04	11.7100	11.7900	11.7100	11.7500	-1.094%	10	770	-35.745%
2026-04-30	12.1200	12.1200	11.8800	11.8800	-2.623%	6	763	-36.448%
2026-04-29	12.3500	12.4000	12.2000	12.2000	-2.400%	4	764	-38.115%
2026-04-28	12.4400	12.7500	12.4400	12.5000	0.000%	6	762	-39.600%
2026-04-27	13.0000	13.0600	12.5000	12.5000	-1.420%	9	758	-39.600%
2026-04-24	12.9700	12.9700	12.6800	12.6800	-3.206%	19	754	-40.457%
2026-04-23	12.9400	13.3500	12.9400	13.1000	+5.221%	9	738	-42.366%
2026-04-22	12.8300	12.8300	12.4500	12.4500	-3.488%	6	731	-39.357%
2026-04-21	12.9000	12.9000	12.9000	12.9000	-0.769%	3	723	-41.473%
2026-04-20	13.0000	13.0000	13.0000	13.0000	+3.257%	1	723	-41.923%
2026-04-17	12.6100	12.6100	12.5000	12.5900	-3.746%	4	722	-40.032%
2026-04-16	13.0500	13.0800	13.0500	13.0800	+3.399%	2	721	-42.278%
2026-04-15	13.3100	13.3100	12.5800	12.6500	-6.296%	50	721	-40.316%
2026-04-14	13.6500	13.6500	13.5000	13.5000	-3.640%	2	745	-44.074%
2026-04-13	13.9000	14.0100	13.9000	14.0100	-4.564%	5	744	-46.110%
2026-04-10	14.6800	14.6800	14.6800	14.6800	-2.846%	3	744	-48.569%
2026-04-09	15.1100	15.1100	15.1100	15.1100	-3.450%	1	744	-50.033%
2026-04-08	15.0000	15.6500	15.0000	15.6500	-2.188%	82	744	-51.757%
2026-04-07	15.7700	16.2000	15.5200	16.0000	+4.031%	7	663	-52.813%
2026-04-06	14.7500	15.7000	14.7500	15.3800	+4.626%	102	656	-50.910%
2026-04-02	14.7500	14.7500	14.7000	14.7000	+2.797%	2	642	-48.639%
2026-03-31	14.9500	14.9500	14.3000	14.3000	-7.323%	2	642	-47.203%
2026-03-30	15.4300	15.4300	15.4300	15.4300	+2.185%	1	641	-51.069%
2026-03-27	15.2600	15.2600	15.1000	15.1000	+4.643%	4	641	-50.000%
2026-03-26	14.4300	14.4300	14.4300	14.4300	+5.714%	1	637	-47.678%
2026-03-24	13.7200	13.7200	13.6500	13.6500	+0.738%	2	636	-44.689%
2026-03-23	13.8700	13.8700	13.5500	13.5500	-6.873%	2	635	-44.280%
2026-03-20	13.9500	14.5500	13.9500	14.5500	+5.818%	20	634	-48.110%
2026-03-19	13.7500	13.7500	13.7500	13.7500	+1.476%	2	627	-45.091%
2026-03-16	13.8000	13.8000	13.5200	13.5500	-2.237%	608	627	-44.280%
2026-03-13	13.8000	14.0000	13.7000	13.8600	+0.072%	25	912	-45.527%
2026-03-12	13.2000	13.9300	13.2000	13.8500	+7.782%	30	937	-45.487%
2026-03-11	12.9300	12.9300	12.8500	12.8500	-3.961%	2	925	-41.245%
2026-03-10	13.3900	13.4100	13.3000	13.3800	-4.769%	284	924	-43.572%
2026-03-09	14.5300	14.9000	14.0500	14.0500	+2.555%	74	702	-46.263%
2026-03-06	13.4500	13.7000	13.4500	13.7000	+6.781%	3	695	-44.891%
2026-03-05	12.7000	12.8300	12.7000	12.8300	-0.311%	7	692	-41.154%
2026-03-04	13.1700	13.1700	12.8700	12.8700	-4.525%	3	692	-41.336%
2026-03-03	13.6000	13.6000	13.4800	13.4800	+1.736%	4	689	-43.991%
2026-03-02	13.9500	13.9500	13.2500	13.2500	-2.574%	2	685	-43.019%
2026-02-27	13.6100	13.6800	13.5800	13.6000	0.000%	63	684	-44.485%
2026-02-26	13.2500	13.6000	13.2500	13.6000	+4.938%	3	630	-44.485%
2026-02-25	13.0000	13.0000	12.9600	12.9600	-5.608%	21	606	-41.744%
2026-02-23	13.3000	13.8000	13.3000	13.7300	+4.969%	82	606	-45.011%
2026-02-20	13.1100	13.1100	13.0500	13.0800	-3.397%	7	556	-42.278%
2026-02-18	13.4000	13.6500	13.2500	13.5400	-7.891%	109	560	-44.239%
2026-02-17	14.7000	14.7000	14.7000	14.7000	+9.375%	17	517	-48.639%
2026-02-13	14.0000	14.0000	13.4400	13.4400	-3.240%	45	557	-43.824%
2026-02-12	13.0500	13.8900	13.0500	13.8900	+4.045%	26	557	-45.644%
2026-02-11	13.0000	13.4900	13.0000	13.3500	+0.376%	95	544	-43.446%
2026-02-10	12.4400	13.3000	12.4400	13.3000	-1.115%	7	500	-43.233%
2026-02-09	13.8500	13.8500	13.2800	13.4500	-3.653%	56	503	-43.866%
2026-02-06	14.4000	14.4000	13.9600	13.9600	-7.916%	2	546	-45.917%
2026-02-05	15.5500	15.5500	15.1600	15.1600	+3.623%	3	544	-50.198%
2026-02-04	14.3500	15.0100	13.9500	14.6300	+3.685%	133	542	-48.394%
2026-02-03	13.7000	14.2000	13.7000	14.1100	+2.618%	34	500	-46.492%
2026-02-02	14.0600	14.6500	13.7500	13.7500	+1.476%	28	469	-45.091%
2026-01-30	14.0000	14.0000	13.5500	13.5500	-2.518%	84	481	-44.280%
2026-01-29	13.8000	14.3500	13.8000	13.9000	-1.068%	120	410	-45.683%
2026-01-28	14.0000	14.3000	14.0000	14.0500	-1.056%	40	301	-46.263%
2026-01-27	14.3000	14.4000	14.1800	14.2000	+0.709%	12	300	-46.831%
2026-01-26	14.0500	14.1500	13.8400	14.1000	+0.356%	37	298	-46.454%
2026-01-23	13.8000	14.2300	13.8000	14.0500	+2.555%	50	263	-46.263%
2026-01-22	14.0000	14.1000	13.4300	13.7000	-3.589%	46	217	-44.891%
2026-01-21	14.2100	14.2100	14.2100	14.2100	-1.456%	1	220	-46.868%
2026-01-20	14.5000	14.6600	14.2500	14.4200	+1.549%	190	219	-47.642%
2026-01-16	14.2000	14.2000	14.2000	14.2000	-2.473%	3	33	-46.831%
2026-01-15	14.6000	14.6000	14.5000	14.5600	-3.512%	17	33	-48.146%
2026-01-14	14.2500	15.0900	14.2500	15.0900	-0.066%	18	18	-49.967%
2026-01-13	15.1000	15.1000	15.1000	15.1000	-1.178%	1	6	-50.000%
2026-01-12	15.2800	15.2800	15.2800	15.2800	-6.829%	2	5	-50.589%
2026-01-09	16.4000	16.4000	16.4000	16.4000	-0.425%	3	5	-53.963%
2026-01-08	16.4700	16.4700	16.4700	16.4700	0.000%	2	2	-54.159%