Dark

TSLA20281215P200
TSLA Dec 15 2028 200.00 Put (TSLA281215P00200000)
option OPRA

EOD

Sep 21, 2026

16.18-5.985%(-1.03)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	16.6500	16.8300	16.1800	16.1800	-5.985%	25	6,345	0.000%
2026-09-18	17.0500	17.4500	16.7700	17.2100	-0.807%	9	6,344	-5.985%
2026-09-17	17.3000	17.8500	17.0500	17.3500	-3.073%	22	6,344	-6.744%
2026-09-16	18.0000	18.2300	17.7500	17.9000	0.000%	25	6,344	-9.609%
2026-09-15	17.7000	18.1000	17.7000	17.9000	+0.224%	84	6,344	-9.609%
2026-09-14	18.0000	18.1500	17.5500	17.8600	+1.247%	111	6,345	-9.406%
2026-09-11	17.8100	18.3000	17.0000	17.6400	-2.000%	127	6,337	-8.277%
2026-09-10	18.9000	18.9000	17.4000	18.0000	+1.124%	36	6,239	-10.111%
2026-09-09	17.7300	18.2500	16.9500	17.8000	+1.136%	1,042	6,236	-9.101%
2026-09-08	18.3500	18.8500	17.5900	17.6000	-6.133%	78	5,917	-8.068%
2026-09-04	17.8500	20.0500	17.3000	18.7500	+8.131%	352	5,620	-13.707%
2026-09-03	17.8800	18.2200	17.1500	17.3400	-9.922%	125	5,620	-6.690%
2026-09-02	19.4200	19.5000	19.2500	19.2500	-0.259%	16	5,589	-15.948%
2026-09-01	19.8500	19.8500	19.1800	19.3000	+2.442%	373	5,387	-16.166%
2026-08-31	20.0000	20.2000	18.8400	18.8400	-7.420%	442	5,070	-14.119%
2026-08-28	20.4200	20.8000	20.3000	20.3500	-1.214%	334	5,070	-20.491%
2026-08-27	20.6500	20.7300	20.5900	20.6000	-1.577%	32	4,814	-21.456%
2026-08-25	21.2000	21.3000	20.8500	20.9300	-1.274%	15	4,806	-22.695%
2026-08-24	21.1000	21.3000	20.6300	21.2000	+3.163%	23	4,796	-23.679%
2026-08-21	21.2500	21.2500	20.2600	20.5500	-6.845%	530	4,793	-21.265%
2026-08-20	21.9000	22.3500	21.9000	22.0600	+3.471%	8	4,641	-26.655%
2026-08-19	21.6500	22.0600	21.2900	21.3200	-4.566%	141	4,638	-24.109%
2026-08-18	22.3500	22.3800	22.3400	22.3400	+0.631%	20	4,642	-27.574%
2026-08-17	22.0800	22.2000	21.9000	22.2000	-1.465%	123	4,642	-27.117%
2026-08-14	22.1100	22.5300	21.7300	22.5300	+0.312%	164	4,642	-28.185%
2026-08-13	23.1600	23.1600	22.4600	22.4600	-4.222%	16	4,553	-27.961%
2026-08-12	24.1000	24.1300	23.4000	23.4500	+0.428%	145	4,557	-31.002%
2026-08-11	23.8000	23.9000	23.3500	23.3500	-4.888%	145	4,577	-30.707%
2026-08-10	25.1200	25.1200	24.5500	24.5500	-3.156%	52	4,521	-34.094%
2026-08-07	25.8300	25.8300	24.9500	25.3500	-4.699%	289	4,473	-36.174%
2026-08-06	26.3600	26.9500	26.2000	26.6000	+0.377%	465	4,317	-39.173%
2026-08-05	26.0000	26.5000	26.0000	26.5000	+1.923%	243	3,885	-38.943%
2026-08-04	26.4400	26.4400	25.8000	26.0000	-2.292%	51	3,688	-37.769%
2026-08-03	28.0000	28.0000	26.5400	26.6100	-4.964%	120	3,725	-39.196%
2026-07-31	27.5000	28.9300	27.5000	28.0000	-1.408%	39	3,742	-42.214%
2026-07-30	28.6700	28.8300	28.3800	28.4000	-5.302%	24	3,712	-43.028%
2026-07-29	28.7000	30.0000	28.6000	29.9900	+4.750%	91	3,710	-46.049%
2026-07-28	29.0000	29.6900	28.4500	28.6300	+0.280%	285	3,647	-43.486%
2026-07-27	28.0000	29.1100	28.0000	28.5500	+0.351%	117	3,397	-43.327%
2026-07-24	27.0000	28.7800	27.0000	28.4500	+4.596%	1,452	3,286	-43.128%
2026-07-23	24.3500	27.7500	22.9000	27.2000	+29.524%	947	2,679	-40.515%
2026-07-22	21.0500	21.0500	21.0000	21.0000	0.000%	3	2,115	-22.952%
2026-07-21	21.0000	21.0000	21.0000	21.0000	-3.670%	2	2,115	-22.952%
2026-07-20	21.6700	21.8000	21.6000	21.8000	+0.973%	23	2,116	-25.780%
2026-07-17	21.5900	21.5900	21.5900	21.5900	+4.552%	1	2,116	-25.058%
2026-07-16	20.6500	20.6500	20.5500	20.6500	0.000%	201	2,117	-21.646%
2026-07-15	20.3500	20.6500	20.0100	20.6500	-0.193%	34	1,937	-21.646%
2026-07-14	20.6500	20.7000	20.6500	20.6900	-2.864%	79	1,906	-21.798%
2026-07-13	20.7000	21.4500	20.7000	21.3000	+4.156%	96	1,865	-24.038%
2026-07-10	20.4500	20.6000	20.4000	20.4500	-3.538%	5	1,776	-20.880%
2026-07-09	21.6500	21.6500	21.1000	21.2000	-2.304%	14	1,774	-23.679%
2026-07-08	21.7000	21.7000	21.7000	21.7000	+5.340%	2	1,763	-25.438%
2026-07-07	20.6000	20.6000	20.6000	20.6000	+0.980%	1	1,763	-21.456%
2026-07-06	21.2000	21.2000	20.4000	20.4000	-8.969%	40	1,763	-20.686%
2026-07-02	20.5500	22.4500	20.5500	22.4100	+12.387%	126	1,722	-27.800%
2026-07-01	20.0000	20.0000	19.8100	19.9400	-2.063%	57	1,722	-18.857%
2026-06-30	21.0500	21.1000	20.3600	20.3600	-3.048%	238	1,674	-20.530%
2026-06-29	22.4600	22.4600	21.0000	21.0000	-7.489%	47	1,641	-22.952%
2026-06-26	24.0500	24.0500	22.4400	22.7000	-5.495%	16	1,647	-28.722%
2026-06-25	24.1000	24.1000	24.0200	24.0200	-0.989%	12	1,648	-32.639%
2026-06-24	23.8500	24.2600	23.4500	24.2600	+1.719%	49	1,658	-33.306%
2026-06-23	23.2800	24.0000	23.0700	23.8500	+10.264%	160	1,623	-32.159%
2026-06-22	22.3200	22.3200	21.6000	21.6300	-5.132%	17	1,523	-25.196%
2026-06-18	23.5000	23.5000	22.8000	22.8000	-2.062%	7	1,479	-29.035%
2026-06-17	23.0600	23.2800	22.3000	23.2800	+2.285%	85	1,479	-30.498%
2026-06-16	22.6000	22.9000	22.4700	22.7600	+1.562%	22	1,479	-28.910%
2026-06-15	22.4100	22.4100	22.4100	22.4100	-9.455%	2	1,464	-27.800%
2026-06-12	25.1900	25.1900	24.7500	24.7500	+4.211%	11	1,464	-34.626%
2026-06-11	24.3900	24.3900	23.7400	23.7500	-5.567%	54	1,464	-31.874%
2026-06-10	23.9500	25.3000	23.9500	25.1500	+4.141%	151	1,464	-35.666%
2026-06-09	22.6100	25.0000	22.6100	24.1500	+8.199%	4	1,445	-33.002%
2026-06-08	23.5000	23.5000	22.3200	22.3200	-7.692%	18	1,443	-27.509%
2026-06-05	22.2600	24.1800	22.2600	24.1800	+14.272%	64	1,444	-33.085%
2026-06-04	20.7900	21.2400	20.7900	21.1600	+1.099%	9	1,407	-23.535%
2026-06-03	20.7400	20.9300	20.5300	20.9300	+1.111%	8	1,404	-22.695%
2026-06-02	21.1400	21.1500	20.7000	20.7000	-1.663%	5	1,404	-21.836%
2026-06-01	20.2400	21.0700	19.9500	21.0500	+7.016%	45	1,405	-23.135%
2026-05-29	20.0500	20.0500	19.5000	19.6700	-0.606%	109	1,399	-17.743%
2026-05-28	19.5900	19.8500	19.5900	19.7900	+0.457%	3	1,399	-18.242%
2026-05-27	19.2600	19.9000	19.2600	19.7000	-0.253%	9	1,399	-17.868%
2026-05-26	19.7100	19.9600	19.5500	19.7500	-1.250%	47	1,399	-18.076%
2026-05-22	20.5000	20.5000	20.0000	20.0000	-2.534%	22	1,429	-19.100%
2026-05-21	20.7500	20.7500	20.5200	20.5200	-2.286%	12	1,409	-21.150%
2026-05-20	21.0800	21.0900	21.0000	21.0000	-2.326%	27	1,409	-22.952%
2026-05-19	21.5200	22.0100	21.4000	21.5000	+1.655%	7	1,422	-24.744%
2026-05-18	20.4500	21.1500	20.4500	21.1500	+4.703%	37	1,422	-23.499%
2026-05-15	20.1000	20.2500	19.9000	20.2000	+2.278%	31	1,422	-19.901%
2026-05-14	20.1000	20.1000	19.7500	19.7500	-1.003%	37	1,435	-18.076%
2026-05-13	20.5300	20.7500	19.7000	19.9500	-2.206%	16	1,412	-18.897%
2026-05-12	20.0500	20.5300	20.0000	20.4000	+3.030%	14	1,412	-20.686%
2026-05-11	20.5500	20.5500	19.6000	19.8000	-1.444%	36	1,412	-18.283%
2026-05-08	19.7300	20.0900	19.7300	20.0900	-1.808%	14	1,386	-19.462%
2026-05-07	20.4200	20.9500	20.3000	20.4600	-3.262%	127	1,381	-20.919%
2026-05-06	22.0000	22.0000	21.1200	21.1500	-3.115%	28	1,385	-23.499%
2026-05-05	21.9800	21.9800	21.8000	21.8300	-3.364%	18	1,390	-25.882%
2026-05-04	22.1300	22.6000	22.0800	22.5900	+2.449%	26	1,388	-28.375%
2026-05-01	22.0000	22.1500	22.0000	22.0500	-1.782%	16	1,383	-26.621%
2026-04-30	23.2600	23.4200	22.4000	22.4500	-2.391%	59	1,383	-27.929%
2026-04-29	23.5500	23.7000	23.0000	23.0000	-3.604%	66	1,386	-29.652%
2026-04-28	23.4000	23.8600	23.4000	23.8600	+1.662%	55	1,384	-32.188%
2026-04-27	24.6000	24.6800	23.4700	23.4700	-1.387%	13	1,381	-31.061%
2026-04-24	24.5500	24.5500	23.8000	23.8000	-3.644%	66	1,386	-32.017%
2026-04-23	24.0000	25.1200	24.0000	24.7000	+3.782%	23	1,386	-34.494%
2026-04-22	23.8100	23.8500	23.7200	23.8000	-0.833%	75	1,386	-32.017%
2026-04-21	24.0500	24.1100	24.0000	24.0000	-0.621%	5	1,329	-32.583%
2026-04-20	23.7200	24.3200	23.7200	24.1500	+2.331%	10	1,329	-33.002%
2026-04-17	24.0000	24.0000	23.2000	23.6000	-2.075%	56	1,323	-31.441%
2026-04-16	24.5500	24.5500	24.0000	24.1000	+0.417%	32	1,287	-32.863%
2026-04-15	24.8500	24.8500	23.5400	24.0000	-4.837%	74	1,278	-32.583%
2026-04-14	26.0000	26.0000	25.2100	25.2200	-4.470%	37	1,269	-35.845%
2026-04-13	26.6800	26.8000	26.4000	26.4000	-4.139%	33	1,283	-38.712%
2026-04-10	27.9500	27.9500	27.5100	27.5400	-2.202%	75	1,252	-41.249%
2026-04-09	29.2000	29.6000	28.0200	28.1600	-4.218%	112	1,280	-42.543%
2026-04-08	27.0000	29.5500	27.0000	29.4000	+1.379%	101	1,271	-44.966%
2026-04-07	29.1500	30.2000	29.0000	29.0000	+1.933%	284	1,257	-44.207%
2026-04-06	27.9500	28.9500	27.8000	28.4500	+1.680%	63	1,104	-43.128%
2026-04-02	27.1500	28.4000	27.1500	27.9800	+9.725%	76	1,072	-42.173%
2026-04-01	25.6000	25.7000	25.0000	25.5000	-2.486%	56	1,072	-36.549%
2026-03-31	27.4000	27.4000	26.1500	26.1500	-8.246%	21	1,061	-38.126%
2026-03-30	27.5000	28.5000	27.3800	28.5000	+1.968%	24	1,062	-43.228%
2026-03-27	27.6000	28.0900	27.6000	27.9500	+4.682%	35	1,068	-42.111%
2026-03-26	25.9000	26.7000	25.9000	26.7000	+5.534%	141	1,083	-39.401%
2026-03-25	24.0900	25.3000	24.0900	25.3000	+2.637%	22	970	-36.047%
2026-03-24	25.1000	25.1000	24.6500	24.6500	-2.183%	20	958	-34.361%
2026-03-23	25.3200	25.3200	24.8000	25.2000	-6.667%	45	943	-35.794%
2026-03-20	26.3100	27.0000	25.8000	27.0000	+8.000%	44	931	-40.074%
2026-03-19	25.5200	25.6000	25.0000	25.0000	+5.574%	47	911	-35.280%
2026-03-18	23.8400	23.8400	23.6800	23.6800	-0.921%	33	914	-31.672%
2026-03-17	24.0000	24.0000	23.9000	23.9000	-3.043%	10	884	-32.301%
2026-03-16	24.5500	24.8500	24.4900	24.6500	-2.953%	27	879	-34.361%
2026-03-13	25.4000	25.5100	25.2400	25.4000	-0.392%	11	862	-36.299%
2026-03-12	24.7500	25.5000	24.7500	25.5000	+6.250%	9	860	-36.549%
2026-03-11	24.2000	24.2000	23.9500	24.0000	-7.763%	12	852	-32.583%
2026-03-09	26.5500	26.9800	26.0200	26.0200	+5.131%	25	852	-37.817%
2026-03-06	24.9500	25.2000	24.6600	24.7500	+2.911%	12	830	-34.626%
2026-03-05	23.7000	24.1100	23.7000	24.0500	+1.520%	94	825	-32.723%
2026-03-04	24.0500	24.2000	23.5500	23.6900	-5.240%	254	763	-31.701%
2026-03-03	25.7300	26.5000	25.0000	25.0000	+2.543%	36	557	-35.280%
2026-03-02	24.5000	24.5200	24.3300	24.3800	-3.254%	75	525	-33.634%
2026-02-27	24.9000	25.2000	24.9000	25.2000	+2.231%	32	494	-35.794%
2026-02-26	24.3900	24.9000	24.2500	24.6500	+2.966%	11	492	-34.361%
2026-02-25	24.6000	24.6000	23.9400	23.9400	-1.885%	2	483	-32.414%
2026-02-24	25.0200	25.0200	24.2500	24.4000	-3.557%	121	483	-33.689%
2026-02-23	24.6000	25.5000	24.5700	25.3000	+6.977%	33	440	-36.047%
2026-02-20	24.8500	24.8500	23.6500	23.6500	-4.057%	33	408	-31.586%
2026-02-19	25.1800	25.1800	24.3300	24.6500	-0.964%	47	395	-34.361%
2026-02-18	24.7500	25.0600	24.4000	24.8900	-1.659%	31	371	-34.994%
2026-02-17	26.1800	26.2000	25.2000	25.3100	+1.038%	11	369	-36.073%
2026-02-13	25.7000	25.7000	24.5000	25.0500	-1.378%	55	360	-35.409%
2026-02-12	23.7500	25.4000	23.7500	25.4000	+4.959%	30	360	-36.299%
2026-02-11	24.0000	24.7500	23.3200	24.2000	0.000%	163	355	-33.140%
2026-02-10	24.4500	24.4500	23.9000	24.2000	-1.022%	24	297	-33.140%
2026-02-09	25.2000	25.7600	24.2900	24.4500	-4.080%	24	277	-33.824%
2026-02-06	26.3500	26.3500	25.4900	25.4900	-6.287%	19	287	-36.524%
2026-02-05	27.8300	28.8600	27.1800	27.2000	+2.256%	31	294	-40.515%
2026-02-04	26.9000	27.5100	26.6000	26.6000	+3.101%	6	265	-39.173%
2026-02-03	25.1600	25.8500	24.7800	25.8000	+1.976%	13	260	-37.287%
2026-02-02	25.9800	25.9800	24.7800	25.3000	+1.200%	17	262	-36.047%
2026-01-30	25.6800	25.6800	25.0000	25.0000	-4.398%	15	258	-35.280%
2026-01-29	25.7700	26.5500	25.6600	26.1500	+2.348%	10	251	-38.126%
2026-01-28	25.4600	25.7000	25.4400	25.5500	-1.731%	14	244	-36.673%
2026-01-27	25.8200	26.0000	25.6300	26.0000	+0.775%	16	247	-37.769%
2026-01-26	25.2500	25.8000	25.2500	25.8000	+2.097%	35	233	-37.287%
2026-01-23	25.2700	25.2700	25.2700	25.2700	+1.649%	1	205	-35.972%
2026-01-22	24.9000	25.0000	24.7000	24.8600	-3.643%	34	206	-34.916%
2026-01-21	25.7500	26.3500	25.7300	25.8000	-1.901%	80	186	-37.287%
2026-01-20	25.3000	26.7000	25.3000	26.3000	+3.953%	13	108	-38.479%
2026-01-16	25.3300	25.9000	25.3000	25.3000	-3.802%	5	96	-36.047%
2026-01-15	26.2500	26.4400	26.0300	26.3000	-3.380%	41	96	-38.479%
2026-01-14	27.2400	27.2400	26.8000	27.2200	+1.190%	10	60	-40.558%
2026-01-13	26.6000	26.9000	25.9900	26.9000	0.000%	6	43	-39.851%
2026-01-12	27.0000	27.0000	25.8500	26.9000	-1.968%	20	39	-39.851%
2026-01-09	28.6700	29.0000	27.4400	27.4400	-4.357%	5	19	-41.035%
2026-01-08	29.3800	29.3800	28.5000	28.6900	0.000%	15	15	-43.604%