Dark

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

EOD

Sep 22, 2026

20.85-1.325%(-0.28)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	20.8500	20.8500	20.8500	20.8500	-1.325%	31	944	0.000%
2026-09-21	21.3500	21.3500	20.8900	21.1300	-4.820%	11	975	-1.325%
2026-09-18	22.2000	22.2000	21.8000	22.2000	+0.955%	4	982	-6.081%
2026-09-17	22.4500	22.4500	21.9900	21.9900	-3.890%	8	982	-5.184%
2026-09-16	22.9500	23.0000	22.8800	22.8800	-1.803%	43	986	-8.872%
2026-09-15	23.1500	23.3500	23.0200	23.3000	+0.866%	13	1,022	-10.515%
2026-09-14	23.1000	23.1000	23.1000	23.1000	+0.873%	2	1,035	-9.740%
2026-09-11	22.9500	22.9500	22.9000	22.9000	0.000%	2	1,033	-8.952%
2026-09-10	23.5000	23.5000	22.9000	22.9000	+1.552%	36	1,033	-8.952%
2026-09-09	22.3000	22.6500	22.3000	22.5500	-1.096%	16	1,069	-7.539%
2026-09-08	23.2500	23.3500	22.8000	22.8000	-5.198%	7	1,077	-8.553%
2026-09-04	23.8200	24.0500	23.6000	24.0500	+6.416%	26	1,051	-13.306%
2026-09-03	23.3800	23.3800	22.6000	22.6000	-8.687%	29	1,051	-7.743%
2026-09-02	24.9000	24.9500	24.7500	24.7500	+0.040%	3	1,062	-15.758%
2026-09-01	24.7600	24.8500	24.7000	24.7400	+1.393%	17	1,049	-15.724%
2026-08-31	24.8400	24.8500	24.4000	24.4000	-7.925%	14	1,055	-14.549%
2026-08-28	26.0000	26.5700	26.0000	26.5000	-0.563%	34	1,055	-21.321%
2026-08-27	26.6500	26.6500	26.6500	26.6500	-1.661%	1	1,045	-21.764%
2026-08-24	26.8000	27.1000	26.6800	27.1000	-3.935%	5	1,046	-23.063%
2026-08-20	28.2100	28.2100	28.2100	28.2100	+0.284%	1	1,046	-26.090%
2026-08-17	28.3000	28.3500	28.1300	28.1300	-1.298%	19	1,045	-25.880%
2026-08-14	28.5000	28.6600	28.5000	28.5000	-0.175%	10	1,045	-26.842%
2026-08-13	30.1000	30.1000	28.5500	28.5500	-4.833%	76	1,053	-26.970%
2026-08-12	30.3400	30.5000	30.0000	30.0000	-0.794%	43	1,063	-30.500%
2026-08-11	30.2400	30.2400	30.2400	30.2400	-2.671%	1	1,022	-31.052%
2026-08-10	31.0700	31.0700	31.0700	31.0700	-2.296%	50	1,023	-32.893%
2026-08-07	32.8800	32.8800	31.8000	31.8000	-3.927%	2	1,023	-34.434%
2026-08-06	33.7000	33.7500	33.1000	33.1000	-0.451%	101	1,025	-37.009%
2026-08-05	33.1000	33.2500	33.0000	33.2500	+1.434%	103	925	-37.293%
2026-08-04	32.7800	32.7800	32.7800	32.7800	-1.886%	5	822	-36.394%
2026-08-03	33.5000	34.0700	33.4100	33.4100	-5.808%	7	827	-37.594%
2026-07-31	35.5000	35.5000	35.4700	35.4700	-2.098%	2	821	-41.218%
2026-07-30	36.2300	36.2300	36.2300	36.2300	-0.685%	1	819	-42.451%
2026-07-29	36.4200	36.5000	36.3500	36.4800	+2.472%	48	820	-42.845%
2026-07-28	36.7000	37.2000	35.6000	35.6000	-1.029%	8	774	-41.433%
2026-07-27	34.9000	36.0000	34.9000	35.9700	+0.756%	14	774	-42.035%
2026-07-24	33.9600	35.7000	33.9600	35.7000	+4.325%	372	774	-41.597%
2026-07-23	31.3500	34.7000	31.3500	34.2200	+27.212%	33	479	-39.071%
2026-07-22	26.3300	26.9000	26.3300	26.9000	-2.217%	3	465	-22.491%
2026-07-20	27.5100	27.5100	27.5100	27.5100	+6.835%	2	465	-24.209%
2026-07-16	26.5100	26.5100	25.7500	25.7500	-1.830%	7	463	-19.029%
2026-07-13	26.2000	26.2900	26.2000	26.2300	+2.301%	13	456	-20.511%
2026-07-10	25.5500	25.6400	25.5500	25.6400	-3.609%	7	459	-18.682%
2026-07-07	25.6000	26.6000	25.6000	26.6000	+4.724%	7	457	-21.617%
2026-07-06	25.8200	25.8200	25.4000	25.4000	-7.971%	4	455	-17.913%
2026-07-02	27.6500	27.6500	27.6000	27.6000	+12.653%	2	455	-24.457%
2026-07-01	25.5000	25.5000	24.5000	24.5000	-5.769%	25	455	-14.898%
2026-06-30	26.0000	26.0000	26.0000	26.0000	-8.964%	20	477	-19.808%
2026-06-26	28.5600	28.5600	28.5600	28.5600	-4.000%	2	493	-26.996%
2026-06-25	29.7500	29.7500	29.7500	29.7500	-0.502%	5	493	-29.916%
2026-06-24	29.9000	29.9000	29.9000	29.9000	+2.187%	1	488	-30.268%
2026-06-23	29.3000	29.5400	29.2600	29.2600	+8.692%	17	489	-28.742%
2026-06-22	26.7000	26.9200	26.7000	26.9200	-7.966%	16	486	-22.548%
2026-06-18	29.2500	29.2500	29.2500	29.2500	+2.848%	1	471	-28.718%
2026-06-17	28.3500	28.4400	28.3500	28.4400	+1.499%	2	471	-26.688%
2026-06-16	28.0200	28.0200	28.0200	28.0200	-6.786%	2	471	-25.589%
2026-06-12	30.0600	30.0600	30.0600	30.0600	+0.200%	1	473	-30.639%
2026-06-11	30.0000	30.0000	30.0000	30.0000	-4.000%	1	473	-30.500%
2026-06-10	30.9400	31.2600	30.9400	31.2500	+5.610%	18	474	-33.280%
2026-06-09	28.0100	30.9200	28.0100	29.5900	+6.785%	9	457	-29.537%
2026-06-08	28.9500	28.9500	27.7100	27.7100	-5.427%	13	459	-24.756%
2026-06-05	27.0000	29.3000	27.0000	29.3000	+14.677%	2	457	-28.840%
2026-06-03	25.5500	25.5500	25.5500	25.5500	-1.769%	12	456	-18.395%
2026-06-01	25.0500	26.0100	25.0500	26.0100	+6.993%	8	444	-19.839%
2026-05-29	24.2000	24.4000	24.2000	24.3100	-0.776%	3	443	-14.233%
2026-05-27	24.4500	24.5000	24.4500	24.5000	+0.823%	2	442	-14.898%
2026-05-26	24.8500	24.8500	24.3000	24.3000	-1.500%	9	443	-14.198%
2026-05-22	24.6700	24.6700	24.6700	24.6700	-1.791%	1	438	-15.484%
2026-05-21	25.1200	25.1200	25.1200	25.1200	-6.339%	25	438	-16.998%
2026-05-19	26.5500	27.1500	26.5500	26.8200	+2.133%	3	438	-22.260%
2026-05-18	26.2600	26.2600	26.2600	26.2600	+6.316%	2	463	-20.602%
2026-05-15	25.2500	25.2500	24.7000	24.7000	+0.447%	7	463	-15.587%
2026-05-13	24.8000	24.8000	24.4500	24.5900	-2.652%	13	456	-15.209%
2026-05-12	25.6000	25.6000	25.2300	25.2600	+3.271%	4	456	-17.458%
2026-05-11	24.5500	24.5500	24.4600	24.4600	-0.569%	2	456	-14.759%
2026-05-08	25.4800	25.4800	24.6000	24.6000	-5.675%	2	449	-15.244%
2026-05-07	25.6000	26.0800	25.1000	26.0800	-1.212%	42	449	-20.054%
2026-05-06	27.0800	27.0800	26.2200	26.4000	-3.297%	18	428	-21.023%
2026-05-05	27.0100	27.6300	27.0100	27.3000	-2.186%	16	439	-23.626%
2026-05-04	27.9100	27.9100	27.9100	27.9100	+1.676%	1	439	-25.296%
2026-05-01	27.9000	27.9000	26.9500	27.4500	-1.436%	14	435	-24.044%
2026-04-30	29.1400	29.1400	27.8500	27.8500	-4.949%	96	435	-25.135%
2026-04-29	29.3000	29.3000	29.3000	29.3000	-0.272%	2	404	-28.840%
2026-04-28	29.0000	29.3800	29.0000	29.3800	+0.582%	3	404	-29.033%
2026-04-27	29.6500	30.1500	29.2100	29.2100	-2.210%	8	404	-28.620%
2026-04-24	30.3500	30.3500	29.8000	29.8700	-2.226%	29	403	-30.198%
2026-04-23	30.9000	30.9000	30.5500	30.5500	+3.982%	30	402	-31.751%
2026-04-22	29.3000	29.3800	29.3000	29.3800	-1.739%	11	372	-29.033%
2026-04-21	29.7500	29.9000	29.7500	29.9000	+2.397%	6	370	-30.268%
2026-04-17	29.0500	29.2000	29.0500	29.2000	-2.634%	6	370	-28.596%
2026-04-16	30.1600	30.1600	29.9900	29.9900	+0.671%	7	371	-30.477%
2026-04-15	30.5000	30.5000	29.6000	29.7900	-4.580%	8	377	-30.010%
2026-04-14	32.0800	32.0800	31.2200	31.2200	-5.394%	6	379	-33.216%
2026-04-13	33.0000	33.0000	33.0000	33.0000	-3.226%	2	375	-36.818%
2026-04-10	34.1000	34.1000	34.1000	34.1000	-1.983%	25	374	-38.856%
2026-04-09	35.9000	36.2000	34.7900	34.7900	-2.165%	3	349	-40.069%
2026-04-08	33.7000	35.5600	33.7000	35.5600	-0.670%	2	346	-41.367%
2026-04-07	35.7800	36.9400	35.7800	35.8000	+7.508%	12	345	-41.760%
2026-04-06	33.3000	33.3000	33.3000	33.3000	-0.150%	2	344	-37.387%
2026-04-02	33.3500	33.3500	33.3500	33.3500	+7.063%	1	345	-37.481%
2026-04-01	31.4500	31.4500	30.9400	31.1500	-2.656%	6	345	-33.066%
2026-03-31	33.5500	33.5500	32.0000	32.0000	-9.168%	5	343	-34.844%
2026-03-30	35.2300	35.2300	35.2300	35.2300	+8.067%	3	342	-40.817%
2026-03-26	32.4200	32.6000	32.4200	32.6000	+6.189%	6	341	-36.043%
2026-03-24	30.7000	30.7000	30.7000	30.7000	-1.127%	1	338	-32.085%
2026-03-23	30.8900	31.0500	30.7000	31.0500	-9.104%	13	337	-32.850%
2026-03-20	31.5100	34.1600	31.5100	34.1600	+11.343%	8	334	-38.964%
2026-03-19	31.0000	31.0100	30.6800	30.6800	+2.437%	5	330	-32.040%
2026-03-18	29.5500	29.9500	29.2200	29.9500	+1.525%	10	328	-30.384%
2026-03-17	29.5000	29.5000	29.5000	29.5000	-5.841%	1	322	-29.322%
2026-03-13	31.3000	31.3300	31.3000	31.3300	+1.228%	2	322	-33.450%
2026-03-12	30.9500	30.9500	30.9500	30.9500	+1.144%	1	322	-32.633%
2026-03-10	30.6000	30.6000	30.6000	30.6000	-0.649%	1	321	-31.863%
2026-03-09	32.4500	32.4500	30.8000	30.8000	+0.489%	51	322	-32.305%
2026-03-06	30.3500	30.7500	30.3500	30.6500	+1.997%	4	321	-31.974%
2026-03-05	29.9500	30.0500	29.9500	30.0500	+3.442%	2	320	-30.616%
2026-03-04	29.1000	29.1500	29.0500	29.0500	-8.186%	3	321	-28.227%
2026-03-03	31.0000	31.6400	31.0000	31.6400	+4.942%	31	322	-34.102%
2026-03-02	30.1200	30.3800	30.1200	30.1500	-1.567%	98	321	-30.846%
2026-02-27	30.6300	30.6300	30.6300	30.6300	+2.100%	1	270	-31.929%
2026-02-26	30.6000	30.8000	30.0000	30.0000	+1.523%	6	269	-30.500%
2026-02-25	29.2000	29.5500	29.2000	29.5500	-1.990%	2	270	-29.442%
2026-02-24	30.6000	30.6000	30.0000	30.1500	-2.899%	7	270	-30.846%
2026-02-23	30.3000	31.4000	30.3000	31.0500	+3.638%	6	268	-32.850%
2026-02-20	30.2500	30.2500	29.4000	29.9600	-0.959%	46	270	-30.407%
2026-02-19	31.0900	31.0900	30.0000	30.2500	-1.626%	44	232	-31.074%
2026-02-18	30.9000	30.9000	30.1000	30.7500	-0.806%	23	194	-32.195%
2026-02-17	31.5900	31.5900	31.0000	31.0000	+2.310%	6	191	-32.742%
2026-02-13	30.9000	30.9000	30.3000	30.3000	-2.885%	2	194	-31.188%
2026-02-12	29.5000	31.2000	29.5000	31.2000	+4.698%	3	194	-33.173%
2026-02-11	28.9300	30.0600	28.7400	29.8000	+0.337%	19	191	-30.034%
2026-02-10	29.7000	29.7000	29.7000	29.7000	-1.000%	1	191	-29.798%
2026-02-09	31.5000	31.5000	30.0000	30.0000	-3.846%	28	191	-30.500%
2026-02-06	31.5500	32.0300	31.2000	31.2000	-10.730%	3	195	-33.173%
2026-02-05	33.6500	34.9500	33.6500	34.9500	+8.574%	3	194	-40.343%
2026-02-04	31.6000	32.5100	31.6000	32.1900	+2.516%	91	192	-35.228%
2026-02-03	30.9500	31.4000	30.8000	31.4000	+1.717%	12	186	-33.599%
2026-02-02	30.6100	30.8700	30.6100	30.8700	+1.213%	7	184	-32.459%
2026-01-30	31.3000	31.3000	30.5000	30.5000	-5.456%	7	183	-31.639%
2026-01-29	31.8200	32.2600	31.6400	32.2600	+3.897%	7	185	-35.369%
2026-01-28	31.2000	31.2000	31.0500	31.0500	-2.358%	43	189	-32.850%
2026-01-27	31.4800	31.8000	31.4000	31.8000	+1.435%	12	160	-34.434%
2026-01-26	31.2500	31.3500	31.1000	31.3500	+1.292%	4	159	-33.493%
2026-01-23	30.5500	30.9500	30.4000	30.9500	-0.161%	37	158	-32.633%
2026-01-21	31.0000	31.0000	31.0000	31.0000	-2.208%	31	160	-32.742%
2026-01-20	30.0000	31.7000	30.0000	31.7000	-0.471%	11	130	-34.227%
2026-01-16	31.8900	31.8900	31.5500	31.8500	-0.469%	38	119	-34.537%
2026-01-15	32.0100	32.0100	32.0000	32.0000	+3.226%	2	119	-34.844%
2026-01-14	32.5000	32.8700	31.0000	31.0000	-5.199%	37	119	-32.742%
2026-01-13	32.7000	32.7000	32.7000	32.7000	+0.276%	1	91	-36.239%
2026-01-12	33.5500	33.5500	32.5100	32.6100	-2.569%	8	91	-36.063%
2026-01-09	33.4700	33.4700	33.4700	33.4700	0.000%	90	90	-37.705%