Dark

TSLA20281215P270
TSLA Dec 15 2028 270.00 Put (TSLA281215P00270000)
option OPRA

EOD

Jul 31, 2026

57.45+0.719%(+0.41)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	56.8600	57.8300	56.0300	57.4500	+0.719%	29	2,210	0.000%
2026-07-30	58.6700	58.6700	57.0200	57.0400	-6.030%	321	2,209	+0.719%
2026-07-29	59.0000	60.7000	58.1300	60.7000	+3.495%	51	2,196	-5.354%
2026-07-28	58.9000	59.4800	58.2000	58.6500	+0.721%	196	2,171	-2.046%
2026-07-27	57.2000	58.2300	57.2000	58.2300	+0.936%	17	2,050	-1.340%
2026-07-24	55.2300	58.1000	55.2300	57.6900	+3.666%	18	2,044	-0.416%
2026-07-23	51.2200	55.6500	51.2200	55.6500	+27.990%	1,157	2,036	+3.235%
2026-07-22	43.5900	43.5900	43.4800	43.4800	-1.962%	4	946	+32.130%
2026-07-20	44.3500	44.3500	44.3500	44.3500	+3.791%	115	946	+29.538%
2026-07-16	43.5300	43.5300	42.7300	42.7300	+3.966%	2	831	+34.449%
2026-07-10	41.1000	41.1000	41.1000	41.1000	-2.003%	5	831	+39.781%
2026-07-09	41.9400	41.9400	41.9400	41.9400	-0.498%	1	831	+36.981%
2026-07-07	42.1500	42.1500	42.1500	42.1500	+2.256%	1	832	+36.299%
2026-07-06	41.2200	41.2200	41.2200	41.2200	-6.658%	1	832	+39.374%
2026-07-02	39.1800	44.6900	39.1800	44.1600	+11.346%	66	853	+30.095%
2026-07-01	39.2300	39.6700	39.2300	39.6600	-2.122%	3	853	+44.856%
2026-06-30	41.0000	41.0000	40.5200	40.5200	-3.224%	35	854	+41.782%
2026-06-29	43.8800	43.8800	41.8700	41.8700	-12.222%	52	880	+37.210%
2026-06-25	47.4900	47.7000	47.4900	47.7000	+2.251%	12	900	+20.440%
2026-06-24	46.9000	46.9000	46.6500	46.6500	-1.228%	2	900	+23.151%
2026-06-23	46.1500	47.2300	46.1500	47.2300	+9.582%	46	898	+21.639%
2026-06-22	43.1300	43.1300	43.1000	43.1000	-4.498%	21	852	+33.295%
2026-06-18	45.1300	45.1300	45.1300	45.1300	-1.592%	1	791	+27.299%
2026-06-17	45.2400	45.8600	45.2400	45.8600	+2.848%	51	791	+25.273%
2026-06-16	44.5900	44.5900	44.5900	44.5900	+3.915%	1	791	+28.841%
2026-06-15	42.9100	42.9100	42.9100	42.9100	-7.720%	2	790	+33.885%
2026-06-12	46.9700	47.9000	46.5000	46.5000	+0.432%	5	790	+23.548%
2026-06-09	46.7100	46.7100	46.3000	46.3000	-0.729%	8	790	+24.082%
2026-06-05	43.0000	46.8500	43.0000	46.6400	+12.223%	5	797	+23.178%
2026-06-04	41.5600	41.5600	41.5600	41.5600	+1.366%	1	797	+38.234%
2026-06-03	41.0000	41.0000	41.0000	41.0000	+2.321%	1	796	+40.122%
2026-06-01	40.0700	40.0700	40.0700	40.0700	+3.061%	1	795	+43.374%
2026-05-28	38.7000	38.8800	38.7000	38.8800	+0.439%	13	794	+47.762%
2026-05-27	38.8800	39.0500	38.7100	38.7100	-0.488%	3	806	+48.411%
2026-05-26	39.5500	39.5500	38.9000	38.9000	-2.138%	5	808	+47.686%
2026-05-22	39.7500	39.7500	39.7500	39.7500	-1.365%	1	813	+44.528%
2026-05-21	40.3000	40.3000	40.3000	40.3000	-1.707%	1	814	+42.556%
2026-05-20	41.7500	41.7500	41.0000	41.0000	-4.983%	8	814	+40.122%
2026-05-19	43.4100	43.5000	43.0000	43.1500	+3.951%	24	820	+33.140%
2026-05-18	41.2000	41.5100	41.2000	41.5100	+3.002%	9	820	+38.400%
2026-05-15	39.6300	40.3000	39.6300	40.3000	+3.786%	15	820	+42.556%
2026-05-14	38.8300	38.8300	38.8300	38.8300	-0.512%	2	786	+47.953%
2026-05-13	39.9400	39.9400	38.8800	39.0300	-3.511%	12	788	+47.194%
2026-05-12	39.8000	41.4000	39.8000	40.4500	+4.226%	14	788	+42.027%
2026-05-11	39.4000	39.7500	38.8100	38.8100	-2.854%	15	788	+48.029%
2026-05-08	39.3000	39.9500	39.3000	39.9500	-2.798%	98	793	+43.805%
2026-05-07	40.8500	41.1400	40.3000	41.1000	-2.026%	40	831	+39.781%
2026-05-06	43.7700	43.7700	41.9500	41.9500	-4.551%	8	809	+36.949%
2026-05-04	44.3600	44.3600	43.9500	43.9500	+0.549%	2	809	+30.717%
2026-05-01	43.1100	43.7100	43.1100	43.7100	-2.061%	6	805	+31.434%
2026-04-30	44.9500	45.1600	44.6100	44.6300	-2.978%	34	805	+28.725%
2026-04-29	46.8200	46.8200	46.0000	46.0000	-2.542%	3	833	+24.891%
2026-04-28	47.2000	47.2000	47.2000	47.2000	+1.615%	1	833	+21.716%
2026-04-27	48.5200	48.5200	46.4500	46.4500	-2.313%	40	833	+23.681%
2026-04-24	47.8300	47.8300	47.5500	47.5500	-1.756%	40	825	+20.820%
2026-04-23	47.4500	48.4000	47.4500	48.4000	+3.974%	3	823	+18.698%
2026-04-22	46.3000	46.5500	46.3000	46.5500	-1.231%	3	822	+23.416%
2026-04-20	46.7000	47.1300	46.7000	47.1300	+2.457%	2	819	+21.897%
2026-04-17	46.8100	46.8100	45.3000	46.0000	-3.967%	49	817	+24.891%
2026-04-16	47.5500	47.9000	47.5500	47.9000	+3.055%	6	790	+19.937%
2026-04-15	49.5000	49.5000	46.4800	46.4800	-6.290%	55	787	+23.602%
2026-04-14	50.9400	50.9800	49.6000	49.6000	-9.818%	7	787	+15.827%
2026-04-09	56.9000	56.9000	55.0000	55.0000	-0.632%	41	780	+4.455%
2026-04-08	53.0100	55.8500	53.0100	55.3500	-2.604%	5	766	+3.794%
2026-04-07	55.8800	57.1200	55.7500	56.8300	+3.742%	87	764	+1.091%
2026-04-06	54.6500	55.0000	54.6500	54.7800	+4.943%	62	702	+4.874%
2026-04-02	52.2100	52.2100	52.2000	52.2000	+6.552%	7	656	+10.057%
2026-04-01	48.9900	48.9900	48.9900	48.9900	-2.527%	3	656	+17.269%
2026-03-31	52.4600	52.4600	50.2600	50.2600	-8.685%	30	653	+14.306%
2026-03-30	52.6000	55.0500	52.6000	55.0400	+2.553%	9	672	+4.379%
2026-03-27	52.6900	53.8500	52.0500	53.6700	+6.425%	34	666	+7.043%
2026-03-26	49.6000	50.5000	49.1000	50.4300	+7.412%	14	635	+13.920%
2026-03-25	46.9500	46.9500	46.9500	46.9500	-2.187%	1	623	+22.364%
2026-03-24	48.3300	48.3300	47.9000	48.0000	-0.518%	18	622	+19.688%
2026-03-23	48.2500	48.2500	48.2500	48.2500	-4.455%	10	622	+19.067%
2026-03-20	50.2500	50.5000	50.2500	50.5000	+4.555%	2	632	+13.762%
2026-03-19	49.0400	49.0400	48.3000	48.3000	+4.320%	17	631	+18.944%
2026-03-18	45.7500	46.3000	45.7500	46.3000	-0.793%	4	620	+24.082%
2026-03-17	46.6700	46.6700	46.6700	46.6700	-4.716%	1	624	+23.098%
2026-03-13	48.7300	48.9800	48.7300	48.9800	+6.363%	2	625	+17.293%
2026-03-05	46.0000	46.1900	46.0000	46.0500	-0.754%	38	623	+24.756%
2026-03-04	47.0000	47.0000	45.8000	46.4000	-4.527%	101	592	+23.815%
2026-03-03	48.6000	48.6000	48.6000	48.6000	+2.575%	1	541	+18.210%
2026-03-02	50.0000	50.0000	47.3800	47.3800	-0.775%	20	541	+21.254%
2026-02-27	47.7500	47.7500	47.7500	47.7500	-0.209%	2	530	+20.314%
2026-02-26	47.8500	47.8500	47.8500	47.8500	+4.476%	2	528	+20.063%
2026-02-25	45.8000	45.8000	45.8000	45.8000	-2.553%	1	525	+25.437%
2026-02-24	48.0900	48.0900	46.9000	47.0000	+1.075%	13	525	+22.234%
2026-02-20	47.0000	47.0000	46.5000	46.5000	-0.916%	25	535	+23.548%
2026-02-19	46.9800	47.0000	46.9300	46.9300	-5.096%	13	530	+22.416%
2026-02-17	49.4000	49.4500	49.4000	49.4500	+3.669%	2	528	+16.178%
2026-02-13	48.8400	48.8400	47.7000	47.7000	-1.283%	8	525	+20.440%
2026-02-12	46.4000	48.3200	46.4000	48.3200	+3.669%	3	525	+18.895%
2026-02-09	48.0000	48.0000	46.6100	46.6100	-4.055%	28	525	+23.257%
2026-02-06	48.5800	48.5800	48.5800	48.5800	-9.820%	1	519	+18.259%
2026-02-05	53.8700	53.8700	53.8700	53.8700	+7.783%	10	518	+6.646%
2026-02-04	50.0900	52.0500	49.9800	49.9800	+2.271%	22	509	+14.946%
2026-02-03	47.9000	48.8700	47.3500	48.8700	+1.075%	105	507	+17.557%
2026-02-02	48.3500	48.3500	48.3500	48.3500	-2.066%	2	401	+18.821%
2026-01-29	49.2000	49.3700	49.2000	49.3700	+1.127%	3	401	+16.366%
2026-01-27	48.8200	48.8200	48.8200	48.8200	-1.968%	1	401	+17.677%
2026-01-20	48.7000	49.8000	48.7000	49.8000	+3.750%	2	401	+15.361%
2026-01-16	48.0000	48.0000	47.9500	48.0000	-2.439%	11	388	+19.688%
2026-01-15	49.4700	49.4700	49.0000	49.2000	-2.690%	370	388	+16.768%
2026-01-14	50.5000	50.5600	50.2000	50.5600	+1.404%	50	32	+13.627%
2026-01-12	49.9800	49.9800	49.8600	49.8600	-0.875%	2	9	+15.223%
2026-01-09	50.5700	50.5700	50.3000	50.3000	0.000%	18	9	+14.215%