Dark

TSLA20281215P220
TSLA Dec 15 2028 220.00 Put (TSLA281215P00220000)
option OPRA

EOD

Jul 31, 2026

35.47-2.098%(-0.76)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	35.5000	35.5000	35.4700	35.4700	-2.098%	2	821	0.000%
2026-07-30	36.2300	36.2300	36.2300	36.2300	-0.685%	1	819	-2.098%
2026-07-29	36.4200	36.5000	36.3500	36.4800	+2.472%	48	820	-2.769%
2026-07-28	36.7000	37.2000	35.6000	35.6000	-1.029%	8	774	-0.365%
2026-07-27	34.9000	36.0000	34.9000	35.9700	+0.756%	14	774	-1.390%
2026-07-24	33.9600	35.7000	33.9600	35.7000	+4.325%	372	774	-0.644%
2026-07-23	31.3500	34.7000	31.3500	34.2200	+27.212%	33	479	+3.653%
2026-07-22	26.3300	26.9000	26.3300	26.9000	-2.217%	3	465	+31.859%
2026-07-20	27.5100	27.5100	27.5100	27.5100	+6.835%	2	465	+28.935%
2026-07-16	26.5100	26.5100	25.7500	25.7500	-1.830%	7	463	+37.748%
2026-07-13	26.2000	26.2900	26.2000	26.2300	+2.301%	13	456	+35.227%
2026-07-10	25.5500	25.6400	25.5500	25.6400	-3.609%	7	459	+38.339%
2026-07-07	25.6000	26.6000	25.6000	26.6000	+4.724%	7	457	+33.346%
2026-07-06	25.8200	25.8200	25.4000	25.4000	-7.971%	4	455	+39.646%
2026-07-02	27.6500	27.6500	27.6000	27.6000	+12.653%	2	455	+28.514%
2026-07-01	25.5000	25.5000	24.5000	24.5000	-5.769%	25	455	+44.776%
2026-06-30	26.0000	26.0000	26.0000	26.0000	-8.964%	20	477	+36.423%
2026-06-26	28.5600	28.5600	28.5600	28.5600	-4.000%	2	493	+24.195%
2026-06-25	29.7500	29.7500	29.7500	29.7500	-0.502%	5	493	+19.227%
2026-06-24	29.9000	29.9000	29.9000	29.9000	+2.187%	1	488	+18.629%
2026-06-23	29.3000	29.5400	29.2600	29.2600	+8.692%	17	489	+21.224%
2026-06-22	26.7000	26.9200	26.7000	26.9200	-7.966%	16	486	+31.761%
2026-06-18	29.2500	29.2500	29.2500	29.2500	+2.848%	1	471	+21.265%
2026-06-17	28.3500	28.4400	28.3500	28.4400	+1.499%	2	471	+24.719%
2026-06-16	28.0200	28.0200	28.0200	28.0200	-6.786%	2	471	+26.588%
2026-06-12	30.0600	30.0600	30.0600	30.0600	+0.200%	1	473	+17.997%
2026-06-11	30.0000	30.0000	30.0000	30.0000	-4.000%	1	473	+18.233%
2026-06-10	30.9400	31.2600	30.9400	31.2500	+5.610%	18	474	+13.504%
2026-06-09	28.0100	30.9200	28.0100	29.5900	+6.785%	9	457	+19.872%
2026-06-08	28.9500	28.9500	27.7100	27.7100	-5.427%	13	459	+28.004%
2026-06-05	27.0000	29.3000	27.0000	29.3000	+14.677%	2	457	+21.058%
2026-06-03	25.5500	25.5500	25.5500	25.5500	-1.769%	12	456	+38.826%
2026-06-01	25.0500	26.0100	25.0500	26.0100	+6.993%	8	444	+36.371%
2026-05-29	24.2000	24.4000	24.2000	24.3100	-0.776%	3	443	+45.907%
2026-05-27	24.4500	24.5000	24.4500	24.5000	+0.823%	2	442	+44.776%
2026-05-26	24.8500	24.8500	24.3000	24.3000	-1.500%	9	443	+45.967%
2026-05-22	24.6700	24.6700	24.6700	24.6700	-1.791%	1	438	+43.778%
2026-05-21	25.1200	25.1200	25.1200	25.1200	-6.339%	25	438	+41.202%
2026-05-19	26.5500	27.1500	26.5500	26.8200	+2.133%	3	438	+32.252%
2026-05-18	26.2600	26.2600	26.2600	26.2600	+6.316%	2	463	+35.072%
2026-05-15	25.2500	25.2500	24.7000	24.7000	+0.447%	7	463	+43.603%
2026-05-13	24.8000	24.8000	24.4500	24.5900	-2.652%	13	456	+44.246%
2026-05-12	25.6000	25.6000	25.2300	25.2600	+3.271%	4	456	+40.420%
2026-05-11	24.5500	24.5500	24.4600	24.4600	-0.569%	2	456	+45.012%
2026-05-08	25.4800	25.4800	24.6000	24.6000	-5.675%	2	449	+44.187%
2026-05-07	25.6000	26.0800	25.1000	26.0800	-1.212%	42	449	+36.005%
2026-05-06	27.0800	27.0800	26.2200	26.4000	-3.297%	18	428	+34.356%
2026-05-05	27.0100	27.6300	27.0100	27.3000	-2.186%	16	439	+29.927%
2026-05-04	27.9100	27.9100	27.9100	27.9100	+1.676%	1	439	+27.087%
2026-05-01	27.9000	27.9000	26.9500	27.4500	-1.436%	14	435	+29.217%
2026-04-30	29.1400	29.1400	27.8500	27.8500	-4.949%	96	435	+27.361%
2026-04-29	29.3000	29.3000	29.3000	29.3000	-0.272%	2	404	+21.058%
2026-04-28	29.0000	29.3800	29.0000	29.3800	+0.582%	3	404	+20.728%
2026-04-27	29.6500	30.1500	29.2100	29.2100	-2.210%	8	404	+21.431%
2026-04-24	30.3500	30.3500	29.8000	29.8700	-2.226%	29	403	+18.748%
2026-04-23	30.9000	30.9000	30.5500	30.5500	+3.982%	30	402	+16.105%
2026-04-22	29.3000	29.3800	29.3000	29.3800	-1.739%	11	372	+20.728%
2026-04-21	29.7500	29.9000	29.7500	29.9000	+2.397%	6	370	+18.629%
2026-04-17	29.0500	29.2000	29.0500	29.2000	-2.634%	6	370	+21.473%
2026-04-16	30.1600	30.1600	29.9900	29.9900	+0.671%	7	371	+18.273%
2026-04-15	30.5000	30.5000	29.6000	29.7900	-4.580%	8	377	+19.067%
2026-04-14	32.0800	32.0800	31.2200	31.2200	-5.394%	6	379	+13.613%
2026-04-13	33.0000	33.0000	33.0000	33.0000	-3.226%	2	375	+7.485%
2026-04-10	34.1000	34.1000	34.1000	34.1000	-1.983%	25	374	+4.018%
2026-04-09	35.9000	36.2000	34.7900	34.7900	-2.165%	3	349	+1.955%
2026-04-08	33.7000	35.5600	33.7000	35.5600	-0.670%	2	346	-0.253%
2026-04-07	35.7800	36.9400	35.7800	35.8000	+7.508%	12	345	-0.922%
2026-04-06	33.3000	33.3000	33.3000	33.3000	-0.150%	2	344	+6.517%
2026-04-02	33.3500	33.3500	33.3500	33.3500	+7.063%	1	345	+6.357%
2026-04-01	31.4500	31.4500	30.9400	31.1500	-2.656%	6	345	+13.868%
2026-03-31	33.5500	33.5500	32.0000	32.0000	-9.168%	5	343	+10.844%
2026-03-30	35.2300	35.2300	35.2300	35.2300	+8.067%	3	342	+0.681%
2026-03-26	32.4200	32.6000	32.4200	32.6000	+6.189%	6	341	+8.804%
2026-03-24	30.7000	30.7000	30.7000	30.7000	-1.127%	1	338	+15.537%
2026-03-23	30.8900	31.0500	30.7000	31.0500	-9.104%	13	337	+14.235%
2026-03-20	31.5100	34.1600	31.5100	34.1600	+11.343%	8	334	+3.835%
2026-03-19	31.0000	31.0100	30.6800	30.6800	+2.437%	5	330	+15.613%
2026-03-18	29.5500	29.9500	29.2200	29.9500	+1.525%	10	328	+18.431%
2026-03-17	29.5000	29.5000	29.5000	29.5000	-5.841%	1	322	+20.237%
2026-03-13	31.3000	31.3300	31.3000	31.3300	+1.228%	2	322	+13.214%
2026-03-12	30.9500	30.9500	30.9500	30.9500	+1.144%	1	322	+14.604%
2026-03-10	30.6000	30.6000	30.6000	30.6000	-0.649%	1	321	+15.915%
2026-03-09	32.4500	32.4500	30.8000	30.8000	+0.489%	51	322	+15.162%
2026-03-06	30.3500	30.7500	30.3500	30.6500	+1.997%	4	321	+15.726%
2026-03-05	29.9500	30.0500	29.9500	30.0500	+3.442%	2	320	+18.037%
2026-03-04	29.1000	29.1500	29.0500	29.0500	-8.186%	3	321	+22.100%
2026-03-03	31.0000	31.6400	31.0000	31.6400	+4.942%	31	322	+12.105%
2026-03-02	30.1200	30.3800	30.1200	30.1500	-1.567%	98	321	+17.645%
2026-02-27	30.6300	30.6300	30.6300	30.6300	+2.100%	1	270	+15.802%
2026-02-26	30.6000	30.8000	30.0000	30.0000	+1.523%	6	269	+18.233%
2026-02-25	29.2000	29.5500	29.2000	29.5500	-1.990%	2	270	+20.034%
2026-02-24	30.6000	30.6000	30.0000	30.1500	-2.899%	7	270	+17.645%
2026-02-23	30.3000	31.4000	30.3000	31.0500	+3.638%	6	268	+14.235%
2026-02-20	30.2500	30.2500	29.4000	29.9600	-0.959%	46	270	+18.391%
2026-02-19	31.0900	31.0900	30.0000	30.2500	-1.626%	44	232	+17.256%
2026-02-18	30.9000	30.9000	30.1000	30.7500	-0.806%	23	194	+15.350%
2026-02-17	31.5900	31.5900	31.0000	31.0000	+2.310%	6	191	+14.419%
2026-02-13	30.9000	30.9000	30.3000	30.3000	-2.885%	2	194	+17.063%
2026-02-12	29.5000	31.2000	29.5000	31.2000	+4.698%	3	194	+13.686%
2026-02-11	28.9300	30.0600	28.7400	29.8000	+0.337%	19	191	+19.027%
2026-02-10	29.7000	29.7000	29.7000	29.7000	-1.000%	1	191	+19.428%
2026-02-09	31.5000	31.5000	30.0000	30.0000	-3.846%	28	191	+18.233%
2026-02-06	31.5500	32.0300	31.2000	31.2000	-10.730%	3	195	+13.686%
2026-02-05	33.6500	34.9500	33.6500	34.9500	+8.574%	3	194	+1.488%
2026-02-04	31.6000	32.5100	31.6000	32.1900	+2.516%	91	192	+10.189%
2026-02-03	30.9500	31.4000	30.8000	31.4000	+1.717%	12	186	+12.962%
2026-02-02	30.6100	30.8700	30.6100	30.8700	+1.213%	7	184	+14.901%
2026-01-30	31.3000	31.3000	30.5000	30.5000	-5.456%	7	183	+16.295%
2026-01-29	31.8200	32.2600	31.6400	32.2600	+3.897%	7	185	+9.950%
2026-01-28	31.2000	31.2000	31.0500	31.0500	-2.358%	43	189	+14.235%
2026-01-27	31.4800	31.8000	31.4000	31.8000	+1.435%	12	160	+11.541%
2026-01-26	31.2500	31.3500	31.1000	31.3500	+1.292%	4	159	+13.142%
2026-01-23	30.5500	30.9500	30.4000	30.9500	-0.161%	37	158	+14.604%
2026-01-21	31.0000	31.0000	31.0000	31.0000	-2.208%	31	160	+14.419%
2026-01-20	30.0000	31.7000	30.0000	31.7000	-0.471%	11	130	+11.893%
2026-01-16	31.8900	31.8900	31.5500	31.8500	-0.469%	38	119	+11.366%
2026-01-15	32.0100	32.0100	32.0000	32.0000	+3.226%	2	119	+10.844%
2026-01-14	32.5000	32.8700	31.0000	31.0000	-5.199%	37	119	+14.419%
2026-01-13	32.7000	32.7000	32.7000	32.7000	+0.276%	1	91	+8.471%
2026-01-12	33.5500	33.5500	32.5100	32.6100	-2.569%	8	91	+8.770%
2026-01-09	33.4700	33.4700	33.4700	33.4700	0.000%	90	90	+5.976%