Dark

TSLA20281215P250
TSLA Dec 15 2028 250.00 Put (TSLA281215P00250000)
option OPRA

EOD

Sep 21, 2026

29.93-4.924%(-1.55)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	30.4000	30.4000	29.2500	29.9300	-4.924%	30	11,955	0.000%
2026-09-18	31.3800	31.4800	31.3800	31.4800	+1.548%	3	11,970	-4.924%
2026-09-17	31.1000	31.6500	30.7900	31.0000	-3.457%	22	11,970	-3.452%
2026-09-16	32.0000	32.1100	32.0000	32.1100	-2.697%	3	11,970	-6.789%
2026-09-15	32.8900	33.0000	32.3000	33.0000	+2.644%	56	11,969	-9.303%
2026-09-14	32.5800	33.1300	32.1500	32.1500	+0.249%	28	11,967	-6.905%
2026-09-11	31.9200	32.1200	31.8500	32.0700	-0.589%	19	11,980	-6.673%
2026-09-10	31.9000	32.2600	31.9000	32.2600	+0.186%	35	11,984	-7.223%
2026-09-09	31.5000	32.2000	31.5000	32.2000	+0.625%	32	11,969	-7.050%
2026-09-08	33.2000	33.2000	32.0000	32.0000	-5.882%	57	11,947	-6.469%
2026-09-04	32.6000	34.0000	32.6000	34.0000	+7.937%	567	11,577	-11.971%
2026-09-03	32.6500	32.7000	31.1500	31.5000	-10.103%	55	11,577	-4.984%
2026-09-02	34.1000	35.2500	34.1000	35.0400	+0.690%	11	11,576	-14.583%
2026-09-01	35.0000	35.0800	34.3500	34.8000	+3.387%	19	11,568	-13.994%
2026-08-31	35.0000	35.0000	33.6600	33.6600	-8.904%	63	11,545	-11.081%
2026-08-28	36.2400	36.9500	36.2400	36.9500	+0.819%	8	11,545	-18.999%
2026-08-27	36.8500	36.8500	36.6500	36.6500	-2.527%	13	11,541	-18.336%
2026-08-26	38.0000	38.2300	37.6000	37.6000	+1.157%	24	11,551	-20.399%
2026-08-25	37.2800	37.6000	37.0000	37.1700	-0.615%	31	11,543	-19.478%
2026-08-24	37.1000	37.7000	36.4000	37.4000	+4.178%	16	11,528	-19.973%
2026-08-21	37.0000	37.3100	35.9000	35.9000	-8.161%	101	11,514	-16.630%
2026-08-20	38.5000	39.6200	38.5000	39.0900	+2.196%	49	11,602	-23.433%
2026-08-19	39.0000	39.0000	37.8000	38.2500	-3.238%	38	11,584	-21.752%
2026-08-18	39.7700	39.7700	39.0000	39.5300	+0.051%	26	11,590	-24.285%
2026-08-17	39.6500	39.7800	38.6000	39.5100	-0.227%	74	11,593	-24.247%
2026-08-14	39.0000	39.7500	38.4000	39.6000	-0.552%	31	11,588	-24.419%
2026-08-13	40.7100	40.7100	39.6000	39.8200	-4.394%	42	11,580	-24.837%
2026-08-12	41.8000	42.1900	41.6500	41.6500	-0.240%	5	11,586	-28.139%
2026-08-11	42.2500	42.2500	41.5000	41.7500	-2.110%	6	11,583	-28.311%
2026-08-10	42.6700	42.6700	42.6500	42.6500	-2.648%	2	11,586	-29.824%
2026-08-07	44.1900	44.1900	42.9500	43.8100	-4.657%	26	11,586	-31.682%
2026-08-06	45.9500	45.9500	45.9500	45.9500	+1.122%	1	11,591	-34.864%
2026-08-05	45.5300	45.5300	44.8000	45.4400	+1.429%	20	11,592	-34.133%
2026-08-04	45.0000	45.2000	44.8000	44.8000	-1.278%	18	11,599	-33.192%
2026-08-03	46.3000	46.3900	45.2600	45.3800	-3.549%	72	11,589	-34.046%
2026-07-31	47.7500	48.4700	47.0500	47.0500	-1.754%	9,475	11,609	-36.387%
2026-07-30	48.7800	49.0000	47.8900	47.8900	-5.821%	8	2,225	-37.503%
2026-07-29	48.0000	50.9700	48.0000	50.8500	+3.670%	319	2,222	-41.141%
2026-07-28	49.6000	50.5000	48.4500	49.0500	-0.020%	647	2,141	-38.981%
2026-07-27	47.5000	49.3900	47.2500	49.0600	+1.784%	46	1,954	-38.993%
2026-07-24	46.3600	48.6500	46.3600	48.2000	+4.104%	296	1,958	-37.905%
2026-07-23	40.0000	46.8000	40.0000	46.3000	+28.255%	485	1,908	-35.356%
2026-07-22	36.4500	36.4500	36.0000	36.1000	-0.551%	6	1,752	-17.091%
2026-07-21	36.1900	36.3000	36.0600	36.3000	-2.941%	24	1,753	-17.548%
2026-07-20	36.9500	37.4000	36.9200	37.4000	+4.178%	28	1,773	-19.973%
2026-07-17	36.6000	36.9500	35.9000	35.9000	+3.757%	7	1,758	-16.630%
2026-07-16	36.3300	36.3300	34.6000	34.6000	-3.081%	12	1,757	-13.497%
2026-07-15	34.3200	35.7000	34.2600	35.7000	+0.648%	14	1,757	-16.162%
2026-07-14	35.2500	35.4700	35.2500	35.4700	-2.098%	3	1,765	-15.619%
2026-07-13	35.4500	36.2300	35.4500	36.2300	+4.560%	3	1,766	-17.389%
2026-07-10	34.3800	34.6500	34.3800	34.6500	-0.858%	6	1,767	-13.622%
2026-07-09	36.0500	36.0500	34.9500	34.9500	-5.207%	39	1,773	-14.363%
2026-07-08	36.8000	37.0000	36.5000	36.8700	+3.422%	17	1,800	-18.823%
2026-07-07	34.1300	35.6500	34.1300	35.6500	+3.694%	102	1,793	-16.045%
2026-07-06	35.2100	35.4200	34.2200	34.3800	-6.955%	56	1,821	-12.944%
2026-07-02	33.1500	37.5000	33.1500	36.9500	+11.295%	63	1,781	-18.999%
2026-07-01	33.4000	33.4000	33.0000	33.2000	-2.267%	115	1,781	-9.849%
2026-06-30	35.4700	35.5300	33.9700	33.9700	-3.357%	30	1,853	-11.893%
2026-06-29	37.5000	37.5000	35.0000	35.1500	-9.056%	490	1,869	-14.851%
2026-06-26	38.5500	38.7000	37.8500	38.6500	-2.889%	409	2,193	-22.561%
2026-06-25	40.2300	40.2500	39.7500	39.8000	-0.500%	46	1,959	-24.799%
2026-06-24	39.2000	40.5000	39.2000	40.0000	+1.087%	9	1,950	-25.175%
2026-06-23	38.6000	40.1000	38.6000	39.5700	+9.309%	94	1,945	-24.362%
2026-06-22	36.7500	36.7500	36.0400	36.2000	-8.215%	5	1,909	-17.320%
2026-06-18	39.4400	39.4400	39.4400	39.4400	+2.842%	1	1,911	-24.113%
2026-06-17	37.0800	38.3500	37.0800	38.3500	+2.485%	82	1,911	-21.956%
2026-06-16	37.2500	37.8900	37.2500	37.4200	+0.700%	11	1,911	-20.016%
2026-06-15	37.0000	37.3000	37.0000	37.1600	-3.581%	42	1,751	-19.456%
2026-06-12	39.7100	41.3200	38.5200	38.5400	-2.183%	197	1,751	-22.340%
2026-06-11	40.6000	40.7000	39.4000	39.4000	-4.369%	18	1,751	-24.036%
2026-06-10	40.0100	41.2000	40.0100	41.2000	+4.888%	7	1,751	-27.354%
2026-06-09	36.5200	40.7500	36.5200	39.2800	+5.876%	41	1,751	-23.803%
2026-06-08	37.5100	37.9400	36.7500	37.1000	-5.478%	24	1,742	-19.326%
2026-06-05	34.8500	39.5900	34.8500	39.2500	+11.983%	65	1,739	-23.745%
2026-06-04	35.0500	35.0500	35.0500	35.0500	+1.301%	1	1,737	-14.608%
2026-06-03	34.3000	34.6000	34.3000	34.6000	+2.823%	5	1,738	-13.497%
2026-06-01	33.5000	33.6500	33.5000	33.6500	+2.591%	2	1,738	-11.055%
2026-05-29	32.8000	32.8000	32.8000	32.8000	+0.153%	2	1,738	-8.750%
2026-05-28	32.7000	32.7500	32.7000	32.7500	-0.456%	30	1,737	-8.611%
2026-05-27	32.6000	32.9000	32.4500	32.9000	+0.920%	51	1,728	-9.027%
2026-05-26	32.8500	33.2200	32.4000	32.6000	-1.866%	13	1,723	-8.190%
2026-05-22	33.5400	33.5400	33.0000	33.2200	-2.723%	8	1,720	-9.904%
2026-05-21	33.7200	34.1500	33.5300	34.1500	-1.443%	5	1,718	-12.357%
2026-05-20	34.9700	34.9700	34.6500	34.6500	-2.669%	50	1,718	-13.622%
2026-05-19	35.3700	36.4000	35.3700	35.6000	+2.299%	23	1,714	-15.927%
2026-05-18	34.0000	35.1600	34.0000	34.8000	+4.067%	61	1,714	-13.994%
2026-05-15	33.8000	33.8000	33.0000	33.4400	+2.608%	44	1,714	-10.496%
2026-05-14	32.8600	32.9600	32.5900	32.5900	-1.093%	9	1,659	-8.162%
2026-05-13	34.3800	34.3800	32.7000	32.9500	-2.659%	59	1,656	-9.165%
2026-05-12	32.4500	34.7000	32.3500	33.8500	+3.138%	59	1,656	-11.581%
2026-05-11	33.4000	34.1800	32.7500	32.8200	-2.176%	17	1,656	-8.806%
2026-05-08	33.4500	33.5500	32.7600	33.5500	-2.754%	54	1,593	-10.790%
2026-05-07	34.2700	34.5000	34.0500	34.5000	-2.817%	14	1,570	-13.246%
2026-05-06	36.4000	36.4000	35.3500	35.5000	-1.934%	17	1,570	-15.690%
2026-05-05	36.6000	36.6000	35.9500	36.2000	-1.443%	19	1,569	-17.320%
2026-05-04	36.9500	36.9500	36.6700	36.7300	+1.604%	4	1,569	-18.513%
2026-05-01	37.3000	37.3000	36.1500	36.1500	-4.111%	17	1,564	-17.206%
2026-04-30	38.6000	38.7000	37.3500	37.7000	-3.209%	14	1,564	-20.610%
2026-04-29	39.3000	39.6100	38.9500	38.9500	-0.128%	61	1,564	-23.158%
2026-04-28	39.4000	39.4000	39.0000	39.0000	-0.256%	3	1,535	-23.256%
2026-04-27	40.5000	41.0700	38.9500	39.1000	-2.372%	36	1,535	-23.453%
2026-04-24	39.5000	40.1300	39.5000	40.0500	-1.233%	7	1,524	-25.268%
2026-04-23	40.9500	41.4400	39.6600	40.5500	+3.312%	36	1,525	-26.190%
2026-04-22	39.0000	39.4100	39.0000	39.2500	-1.431%	32	1,504	-23.745%
2026-04-21	39.8000	39.8200	39.4900	39.8200	+0.075%	17	1,493	-24.837%
2026-04-20	38.9000	40.0000	38.9000	39.7900	+2.896%	36	1,493	-24.780%
2026-04-17	39.5000	39.5000	38.4700	38.6700	-3.446%	13	1,500	-22.601%
2026-04-16	39.9000	40.2500	39.9000	40.0500	+2.038%	8	1,502	-25.268%
2026-04-15	40.9800	40.9800	39.2500	39.2500	-6.548%	95	1,502	-23.745%
2026-04-14	42.6800	42.6800	41.6200	42.0000	-4.306%	51	1,473	-28.738%
2026-04-13	44.2500	44.2500	43.4500	43.8900	-2.898%	6	1,440	-31.807%
2026-04-10	45.3000	45.5500	45.2000	45.2000	-2.249%	5	1,441	-33.783%
2026-04-09	46.9000	48.2000	45.9700	46.2400	-3.667%	168	1,439	-35.272%
2026-04-08	44.8400	48.0000	44.8400	48.0000	-0.929%	20	1,433	-37.646%
2026-04-07	47.0800	49.0500	47.0800	48.4500	+3.747%	279	1,439	-38.225%
2026-04-06	45.0400	47.2000	45.0400	46.7000	+3.091%	31	1,348	-35.910%
2026-04-02	45.1000	45.5700	44.0000	45.3000	+8.894%	32	1,346	-33.929%
2026-04-01	41.8700	41.8700	40.7500	41.6000	-5.733%	19	1,346	-28.053%
2026-03-31	44.1300	44.1300	44.1300	44.1300	-5.705%	1	1,345	-32.178%
2026-03-30	44.4000	46.8100	44.2500	46.8000	+3.243%	266	1,345	-36.047%
2026-03-27	45.2300	45.4500	44.7000	45.3300	+5.541%	57	1,111	-33.973%
2026-03-26	42.2900	42.9500	42.2500	42.9500	+4.374%	9	1,097	-30.314%
2026-03-25	39.6200	41.1500	39.5100	41.1500	+0.734%	22	1,091	-27.266%
2026-03-24	41.0800	41.0800	40.4500	40.8500	-1.018%	24	1,097	-26.732%
2026-03-23	41.6300	41.6300	40.8000	41.2700	-5.017%	42	1,096	-27.478%
2026-03-20	41.2500	44.2100	41.2500	43.4500	+7.284%	39	1,095	-31.116%
2026-03-19	41.5700	41.5700	40.5000	40.5000	+6.021%	26	1,073	-26.099%
2026-03-18	39.3500	39.3500	38.2000	38.2000	-3.046%	2	1,050	-21.649%
2026-03-17	39.4000	39.4000	39.4000	39.4000	-1.253%	2	1,049	-24.036%
2026-03-16	39.9000	39.9000	39.9000	39.9000	-2.967%	1	1,049	-24.987%
2026-03-13	41.3000	41.3000	41.1200	41.1200	+0.908%	4	1,049	-27.213%
2026-03-12	40.1200	40.7500	40.1200	40.7500	+3.558%	2	1,046	-26.552%
2026-03-11	38.5000	39.3500	38.5000	39.3500	-1.255%	23	1,045	-23.939%
2026-03-10	39.8500	39.8500	39.8500	39.8500	-3.697%	1	1,045	-24.893%
2026-03-09	42.1500	44.0000	41.3800	41.3800	+1.174%	90	1,044	-27.670%
2026-03-06	40.5000	41.1000	40.1900	40.9000	+5.548%	58	1,019	-26.822%
2026-03-05	38.7500	38.7500	38.7500	38.7500	+1.043%	2	998	-22.761%
2026-03-04	39.3000	39.3000	38.3500	38.3500	-6.028%	10	1,000	-21.956%
2026-03-03	42.0000	42.0000	40.6000	40.8100	+2.796%	4	999	-26.660%
2026-03-02	41.9000	41.9000	39.5500	39.7000	-2.120%	74	1,000	-24.610%
2026-02-27	40.3500	41.0000	40.3500	40.5600	+4.779%	47	944	-26.208%
2026-02-25	38.3200	38.7600	38.3200	38.7100	-2.000%	4	939	-22.681%
2026-02-24	40.4000	40.4000	39.5000	39.5000	-4.704%	14	939	-24.228%
2026-02-23	40.2000	41.4500	40.1300	41.4500	+5.875%	19	949	-27.793%
2026-02-20	39.4000	39.4000	38.9000	39.1500	-1.136%	4	940	-23.550%
2026-02-19	39.6000	39.6000	39.6000	39.6000	-2.270%	1	940	-24.419%
2026-02-18	39.8000	40.5200	39.5500	40.5200	-1.050%	57	940	-26.135%
2026-02-17	42.6000	42.7300	40.9500	40.9500	+1.739%	13	930	-26.911%
2026-02-13	41.1500	41.1500	40.2500	40.2500	-0.862%	2	918	-25.640%
2026-02-12	41.1000	41.1000	40.6000	40.6000	+3.308%	12	918	-26.281%
2026-02-11	38.9000	39.3000	38.9000	39.3000	+0.486%	5	914	-23.842%
2026-02-10	39.3500	39.4000	39.1100	39.1100	-1.486%	4	914	-23.472%
2026-02-09	41.5000	41.5000	39.2900	39.7000	-4.452%	115	912	-24.610%
2026-02-06	42.6500	42.6500	40.9100	41.5500	-5.137%	19	842	-27.966%
2026-02-05	44.2000	45.9500	43.8000	43.8000	+3.010%	13	851	-31.667%
2026-02-04	42.2000	44.6000	42.2000	42.5200	+4.988%	795	851	-29.610%
2026-02-02	41.0100	41.0100	40.1700	40.5000	0.000%	12	148	-26.099%
2026-01-30	40.7900	40.7900	40.3000	40.5000	-5.814%	25	144	-26.099%
2026-01-29	40.1000	43.0000	40.1000	43.0000	+4.369%	28	135	-30.395%
2026-01-28	40.8000	41.2000	40.8000	41.2000	-1.435%	17	127	-27.354%
2026-01-27	41.6900	41.8000	41.6900	41.8000	+0.966%	102	122	-28.397%
2026-01-26	41.1400	41.4000	40.8100	41.4000	+2.653%	29	220	-27.705%
2026-01-23	40.3000	40.4500	39.5000	40.3300	+0.825%	7	202	-25.787%
2026-01-22	40.2000	40.4000	39.0000	40.0000	-1.356%	21	202	-25.175%
2026-01-21	41.3500	43.2500	40.1600	40.5500	-4.678%	18	197	-26.190%
2026-01-20	41.5500	44.0400	41.5000	42.5400	+5.926%	12	184	-29.643%
2026-01-16	41.8000	41.8000	40.0700	40.1600	-3.808%	17	162	-25.473%
2026-01-15	42.0800	42.0800	41.5000	41.7500	-2.385%	12	162	-28.311%
2026-01-14	43.0500	43.1000	42.6300	42.7700	+1.833%	24	159	-30.021%
2026-01-13	42.5200	42.5200	41.9000	42.0000	-0.709%	22	145	-28.738%
2026-01-12	42.3000	42.3000	42.3000	42.3000	-2.106%	1	163	-29.243%
2026-01-09	42.7000	43.3500	42.7000	43.2100	-2.680%	125	162	-30.734%
2026-01-08	45.4300	45.4300	44.4000	44.4000	0.000%	37	37	-32.590%