Dark

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

EOD

Sep 24, 2026

34.85-0.571%(-0.20)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	35.3000	35.3000	34.2200	34.8500	-0.571%	50	2,153	0.000%
2026-09-23	35.1000	35.2000	34.4000	35.0500	-0.905%	33	2,146	-0.571%
2026-09-22	36.3800	36.3800	34.9500	35.3700	-2.830%	21	2,145	-1.470%
2026-09-21	36.5800	36.5800	36.1700	36.4000	-5.821%	12	2,152	-4.258%
2026-09-18	38.6500	38.6500	38.6500	38.6500	+0.782%	1	2,148	-9.832%
2026-09-17	38.0000	38.4200	38.0000	38.3500	-2.616%	84	2,149	-9.126%
2026-09-16	40.1000	40.1000	39.3800	39.3800	-2.064%	2	2,233	-11.503%
2026-09-15	39.9300	40.4400	39.5700	40.2100	+1.797%	205	2,235	-13.330%
2026-09-14	39.9200	39.9200	38.8000	39.5000	+2.094%	34	2,239	-11.772%
2026-09-09	38.4300	38.6900	38.4300	38.6900	-1.351%	4	2,207	-9.925%
2026-09-08	41.0700	41.0700	39.1100	39.2200	-5.721%	19	2,203	-11.142%
2026-09-04	40.7800	41.6200	40.6500	41.6000	+8.052%	24	2,193	-16.226%
2026-09-03	39.7000	39.7000	38.2500	38.5000	-8.983%	143	2,193	-9.481%
2026-09-02	43.0500	43.0500	42.2000	42.3000	+0.475%	12	2,061	-17.612%
2026-09-01	42.1000	42.5000	41.7000	42.1000	+2.658%	22	2,057	-17.221%
2026-08-31	43.7800	43.7800	41.0100	41.0100	-8.582%	71	2,058	-15.021%
2026-08-28	43.8900	44.8600	43.8900	44.8600	+0.741%	4	2,058	-22.314%
2026-08-27	44.5500	44.5500	44.5300	44.5300	-1.088%	4	2,055	-21.738%
2026-08-25	45.3300	45.3700	44.9300	45.0200	+1.396%	12	2,055	-22.590%
2026-08-24	43.9500	45.3400	43.9500	44.4000	+2.422%	36	2,055	-21.509%
2026-08-21	44.8200	45.4400	43.3500	43.3500	-8.448%	45	2,025	-19.608%
2026-08-20	46.8500	47.3500	46.8500	47.3500	+2.823%	2	2,016	-26.399%
2026-08-19	46.1600	46.1600	45.9200	46.0500	-3.053%	5	2,014	-24.321%
2026-08-17	47.5000	47.5000	47.5000	47.5000	-1.350%	2	2,015	-26.632%
2026-08-14	47.7500	48.1500	47.7500	48.1500	-0.290%	3	2,017	-27.622%
2026-08-13	48.6300	48.6300	48.2900	48.2900	-3.843%	6	2,020	-27.832%
2026-08-12	50.8800	50.8800	50.1900	50.2200	-0.119%	4	2,014	-30.605%
2026-08-11	50.7800	50.7800	49.5500	50.2800	-1.931%	12	2,012	-30.688%
2026-08-10	51.5000	51.5000	51.2700	51.2700	-2.658%	9	2,002	-32.027%
2026-08-07	52.6700	52.6700	52.6700	52.6700	-2.191%	41	2,001	-33.833%
2026-08-04	54.3500	54.4000	53.8400	53.8500	-0.956%	29	2,042	-35.283%
2026-08-03	55.5900	55.5900	54.3200	54.3700	-5.361%	178	2,053	-35.902%
2026-07-31	56.8600	57.8300	56.0300	57.4500	+0.719%	29	2,210	-39.339%
2026-07-30	58.6700	58.6700	57.0200	57.0400	-6.030%	321	2,209	-38.903%
2026-07-29	59.0000	60.7000	58.1300	60.7000	+3.495%	51	2,196	-42.586%
2026-07-28	58.9000	59.4800	58.2000	58.6500	+0.721%	196	2,171	-40.580%
2026-07-27	57.2000	58.2300	57.2000	58.2300	+0.936%	17	2,050	-40.151%
2026-07-24	55.2300	58.1000	55.2300	57.6900	+3.666%	18	2,044	-39.591%
2026-07-23	51.2200	55.6500	51.2200	55.6500	+27.990%	1,157	2,036	-37.376%
2026-07-22	43.5900	43.5900	43.4800	43.4800	-1.962%	4	946	-19.848%
2026-07-20	44.3500	44.3500	44.3500	44.3500	+3.791%	115	946	-21.421%
2026-07-16	43.5300	43.5300	42.7300	42.7300	+3.966%	2	831	-18.441%
2026-07-10	41.1000	41.1000	41.1000	41.1000	-2.003%	5	831	-15.207%
2026-07-09	41.9400	41.9400	41.9400	41.9400	-0.498%	1	831	-16.905%
2026-07-07	42.1500	42.1500	42.1500	42.1500	+2.256%	1	832	-17.319%
2026-07-06	41.2200	41.2200	41.2200	41.2200	-6.658%	1	832	-15.454%
2026-07-02	39.1800	44.6900	39.1800	44.1600	+11.346%	66	853	-21.082%
2026-07-01	39.2300	39.6700	39.2300	39.6600	-2.122%	3	853	-12.128%
2026-06-30	41.0000	41.0000	40.5200	40.5200	-3.224%	35	854	-13.993%
2026-06-29	43.8800	43.8800	41.8700	41.8700	-12.222%	52	880	-16.766%
2026-06-25	47.4900	47.7000	47.4900	47.7000	+2.251%	12	900	-26.939%
2026-06-24	46.9000	46.9000	46.6500	46.6500	-1.228%	2	900	-25.295%
2026-06-23	46.1500	47.2300	46.1500	47.2300	+9.582%	46	898	-26.212%
2026-06-22	43.1300	43.1300	43.1000	43.1000	-4.498%	21	852	-19.142%
2026-06-18	45.1300	45.1300	45.1300	45.1300	-1.592%	1	791	-22.779%
2026-06-17	45.2400	45.8600	45.2400	45.8600	+2.848%	51	791	-24.008%
2026-06-16	44.5900	44.5900	44.5900	44.5900	+3.915%	1	791	-21.843%
2026-06-15	42.9100	42.9100	42.9100	42.9100	-7.720%	2	790	-18.784%
2026-06-12	46.9700	47.9000	46.5000	46.5000	+0.432%	5	790	-25.054%
2026-06-09	46.7100	46.7100	46.3000	46.3000	-0.729%	8	790	-24.730%
2026-06-05	43.0000	46.8500	43.0000	46.6400	+12.223%	5	797	-25.279%
2026-06-04	41.5600	41.5600	41.5600	41.5600	+1.366%	1	797	-16.145%
2026-06-03	41.0000	41.0000	41.0000	41.0000	+2.321%	1	796	-15.000%
2026-06-01	40.0700	40.0700	40.0700	40.0700	+3.061%	1	795	-13.027%
2026-05-28	38.7000	38.8800	38.7000	38.8800	+0.439%	13	794	-10.365%
2026-05-27	38.8800	39.0500	38.7100	38.7100	-0.488%	3	806	-9.972%
2026-05-26	39.5500	39.5500	38.9000	38.9000	-2.138%	5	808	-10.411%
2026-05-22	39.7500	39.7500	39.7500	39.7500	-1.365%	1	813	-12.327%
2026-05-21	40.3000	40.3000	40.3000	40.3000	-1.707%	1	814	-13.524%
2026-05-20	41.7500	41.7500	41.0000	41.0000	-4.983%	8	814	-15.000%
2026-05-19	43.4100	43.5000	43.0000	43.1500	+3.951%	24	820	-19.235%
2026-05-18	41.2000	41.5100	41.2000	41.5100	+3.002%	9	820	-16.044%
2026-05-15	39.6300	40.3000	39.6300	40.3000	+3.786%	15	820	-13.524%
2026-05-14	38.8300	38.8300	38.8300	38.8300	-0.512%	2	786	-10.250%
2026-05-13	39.9400	39.9400	38.8800	39.0300	-3.511%	12	788	-10.710%
2026-05-12	39.8000	41.4000	39.8000	40.4500	+4.226%	14	788	-13.844%
2026-05-11	39.4000	39.7500	38.8100	38.8100	-2.854%	15	788	-10.204%
2026-05-08	39.3000	39.9500	39.3000	39.9500	-2.798%	98	793	-12.766%
2026-05-07	40.8500	41.1400	40.3000	41.1000	-2.026%	40	831	-15.207%
2026-05-06	43.7700	43.7700	41.9500	41.9500	-4.551%	8	809	-16.925%
2026-05-04	44.3600	44.3600	43.9500	43.9500	+0.549%	2	809	-20.705%
2026-05-01	43.1100	43.7100	43.1100	43.7100	-2.061%	6	805	-20.270%
2026-04-30	44.9500	45.1600	44.6100	44.6300	-2.978%	34	805	-21.914%
2026-04-29	46.8200	46.8200	46.0000	46.0000	-2.542%	3	833	-24.239%
2026-04-28	47.2000	47.2000	47.2000	47.2000	+1.615%	1	833	-26.165%
2026-04-27	48.5200	48.5200	46.4500	46.4500	-2.313%	40	833	-24.973%
2026-04-24	47.8300	47.8300	47.5500	47.5500	-1.756%	40	825	-26.709%
2026-04-23	47.4500	48.4000	47.4500	48.4000	+3.974%	3	823	-27.996%
2026-04-22	46.3000	46.5500	46.3000	46.5500	-1.231%	3	822	-25.134%
2026-04-20	46.7000	47.1300	46.7000	47.1300	+2.457%	2	819	-26.056%
2026-04-17	46.8100	46.8100	45.3000	46.0000	-3.967%	49	817	-24.239%
2026-04-16	47.5500	47.9000	47.5500	47.9000	+3.055%	6	790	-27.244%
2026-04-15	49.5000	49.5000	46.4800	46.4800	-6.290%	55	787	-25.022%
2026-04-14	50.9400	50.9800	49.6000	49.6000	-9.818%	7	787	-29.738%
2026-04-09	56.9000	56.9000	55.0000	55.0000	-0.632%	41	780	-36.636%
2026-04-08	53.0100	55.8500	53.0100	55.3500	-2.604%	5	766	-37.037%
2026-04-07	55.8800	57.1200	55.7500	56.8300	+3.742%	87	764	-38.677%
2026-04-06	54.6500	55.0000	54.6500	54.7800	+4.943%	62	702	-36.382%
2026-04-02	52.2100	52.2100	52.2000	52.2000	+6.552%	7	656	-33.238%
2026-04-01	48.9900	48.9900	48.9900	48.9900	-2.527%	3	656	-28.863%
2026-03-31	52.4600	52.4600	50.2600	50.2600	-8.685%	30	653	-30.661%
2026-03-30	52.6000	55.0500	52.6000	55.0400	+2.553%	9	672	-36.682%
2026-03-27	52.6900	53.8500	52.0500	53.6700	+6.425%	34	666	-35.066%
2026-03-26	49.6000	50.5000	49.1000	50.4300	+7.412%	14	635	-30.894%
2026-03-25	46.9500	46.9500	46.9500	46.9500	-2.187%	1	623	-25.772%
2026-03-24	48.3300	48.3300	47.9000	48.0000	-0.518%	18	622	-27.396%
2026-03-23	48.2500	48.2500	48.2500	48.2500	-4.455%	10	622	-27.772%
2026-03-20	50.2500	50.5000	50.2500	50.5000	+4.555%	2	632	-30.990%
2026-03-19	49.0400	49.0400	48.3000	48.3000	+4.320%	17	631	-27.847%
2026-03-18	45.7500	46.3000	45.7500	46.3000	-0.793%	4	620	-24.730%
2026-03-17	46.6700	46.6700	46.6700	46.6700	-4.716%	1	624	-25.327%
2026-03-13	48.7300	48.9800	48.7300	48.9800	+6.363%	2	625	-28.849%
2026-03-05	46.0000	46.1900	46.0000	46.0500	-0.754%	38	623	-24.321%
2026-03-04	47.0000	47.0000	45.8000	46.4000	-4.527%	101	592	-24.892%
2026-03-03	48.6000	48.6000	48.6000	48.6000	+2.575%	1	541	-28.292%
2026-03-02	50.0000	50.0000	47.3800	47.3800	-0.775%	20	541	-26.446%
2026-02-27	47.7500	47.7500	47.7500	47.7500	-0.209%	2	530	-27.016%
2026-02-26	47.8500	47.8500	47.8500	47.8500	+4.476%	2	528	-27.168%
2026-02-25	45.8000	45.8000	45.8000	45.8000	-2.553%	1	525	-23.908%
2026-02-24	48.0900	48.0900	46.9000	47.0000	+1.075%	13	525	-25.851%
2026-02-20	47.0000	47.0000	46.5000	46.5000	-0.916%	25	535	-25.054%
2026-02-19	46.9800	47.0000	46.9300	46.9300	-5.096%	13	530	-25.740%
2026-02-17	49.4000	49.4500	49.4000	49.4500	+3.669%	2	528	-29.525%
2026-02-13	48.8400	48.8400	47.7000	47.7000	-1.283%	8	525	-26.939%
2026-02-12	46.4000	48.3200	46.4000	48.3200	+3.669%	3	525	-27.877%
2026-02-09	48.0000	48.0000	46.6100	46.6100	-4.055%	28	525	-25.231%
2026-02-06	48.5800	48.5800	48.5800	48.5800	-9.820%	1	519	-28.263%
2026-02-05	53.8700	53.8700	53.8700	53.8700	+7.783%	10	518	-35.307%
2026-02-04	50.0900	52.0500	49.9800	49.9800	+2.271%	22	509	-30.272%
2026-02-03	47.9000	48.8700	47.3500	48.8700	+1.075%	105	507	-28.688%
2026-02-02	48.3500	48.3500	48.3500	48.3500	-2.066%	2	401	-27.921%
2026-01-29	49.2000	49.3700	49.2000	49.3700	+1.127%	3	401	-29.411%
2026-01-27	48.8200	48.8200	48.8200	48.8200	-1.968%	1	401	-28.615%
2026-01-20	48.7000	49.8000	48.7000	49.8000	+3.750%	2	401	-30.020%
2026-01-16	48.0000	48.0000	47.9500	48.0000	-2.439%	11	388	-27.396%
2026-01-15	49.4700	49.4700	49.0000	49.2000	-2.690%	370	388	-29.167%
2026-01-14	50.5000	50.5600	50.2000	50.5600	+1.404%	50	32	-31.072%
2026-01-12	49.9800	49.9800	49.8600	49.8600	-0.875%	2	9	-30.104%
2026-01-09	50.5700	50.5700	50.3000	50.3000	0.000%	18	9	-30.716%