Dark

TSLA20281215P280
TSLA Dec 15 2028 280.00 Put (TSLA281215P00280000)
option OPRA

EOD

Sep 22, 2026

39.00-2.500%(-1.00)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	40.2500	40.3000	39.0000	39.0000	-2.500%	42	4,298	0.000%
2026-09-21	40.1500	40.6000	39.9400	40.0000	-5.011%	77	4,298	-2.500%
2026-09-18	42.6300	42.6300	42.1100	42.1100	+0.143%	7	4,274	-7.385%
2026-09-17	42.2800	42.2800	41.4000	42.0500	-2.730%	123	4,270	-7.253%
2026-09-16	43.2500	43.2500	43.2300	43.2300	-1.189%	2	4,340	-9.785%
2026-09-15	43.5400	44.4000	43.4100	43.7500	-0.455%	57	4,340	-10.857%
2026-09-14	44.3000	44.3000	43.9000	43.9500	+0.687%	8	4,389	-11.263%
2026-09-11	43.0500	43.6500	43.0500	43.6500	+0.345%	3	4,386	-10.653%
2026-09-10	43.2000	43.5000	43.2000	43.5000	+0.369%	32	4,385	-10.345%
2026-09-09	42.8000	43.3400	42.8000	43.3400	+0.720%	451	4,385	-10.014%
2026-09-08	44.3300	44.3800	43.0300	43.0300	-6.048%	5	4,765	-9.366%
2026-09-04	45.0000	45.8000	44.3500	45.8000	+7.866%	37	4,746	-14.847%
2026-09-03	42.9700	43.1000	41.9800	42.4600	-7.796%	96	4,746	-8.149%
2026-09-01	46.1200	46.3500	46.0500	46.0500	+1.432%	108	4,679	-15.309%
2026-08-31	46.7000	46.7000	45.4000	45.4000	-7.517%	68	4,663	-14.097%
2026-08-28	48.1000	49.1000	48.1000	49.0900	+0.780%	3	4,663	-20.554%
2026-08-27	49.3400	49.3400	48.7000	48.7100	-2.929%	12	4,661	-19.934%
2026-08-26	51.0000	51.0000	50.0000	50.1800	+1.271%	736	4,652	-22.280%
2026-08-25	49.5000	49.5500	49.5000	49.5500	+2.418%	2	4,658	-21.292%
2026-08-24	49.5400	49.6500	48.3800	48.3800	+0.582%	63	4,658	-19.388%
2026-08-21	48.9000	49.7000	48.1000	48.1000	-7.161%	158	4,658	-18.919%
2026-08-20	53.0000	53.0000	51.4000	51.8100	+2.412%	34	4,645	-24.725%
2026-08-19	51.8800	51.8800	50.2200	50.5900	-3.084%	45	4,675	-22.910%
2026-08-18	52.6000	52.6000	51.7000	52.2000	-0.057%	195	4,636	-25.287%
2026-08-17	52.1000	52.2300	52.1000	52.2300	+2.512%	2	4,489	-25.330%
2026-08-14	51.7100	51.7100	50.9500	50.9500	-4.499%	3	4,489	-23.454%
2026-08-13	55.2600	55.3300	53.1800	53.3500	-4.817%	13	4,488	-26.898%
2026-08-12	55.0000	56.0500	55.0000	56.0500	+2.750%	11	4,493	-30.419%
2026-08-11	55.2000	55.2000	54.5500	54.5500	-2.763%	2	4,500	-28.506%
2026-08-10	56.1500	56.1500	55.9700	56.1000	-2.009%	7	4,500	-30.481%
2026-08-07	57.8400	58.2500	55.4500	57.2500	-4.264%	123	4,506	-31.878%
2026-08-06	60.4200	60.4200	59.1700	59.8000	+1.356%	60	4,539	-34.783%
2026-08-04	59.1500	59.2000	59.0000	59.0000	-0.371%	152	4,516	-33.898%
2026-08-03	60.4200	60.4200	59.2200	59.2200	-4.175%	175	4,642	-34.144%
2026-07-31	63.1500	63.1500	61.8000	61.8000	-0.579%	2	4,507	-36.893%
2026-07-30	64.0100	64.0100	62.1600	62.1600	-5.503%	3	4,506	-37.259%
2026-07-29	63.3000	65.8600	63.3000	65.7800	+4.082%	192	4,528	-40.711%
2026-07-28	64.3800	65.0000	63.1000	63.2000	-0.142%	221	4,467	-38.291%
2026-07-27	61.8500	63.7500	61.1900	63.2900	+1.232%	14	4,476	-38.379%
2026-07-24	60.7100	63.5000	60.7100	62.5200	+5.377%	268	4,468	-37.620%
2026-07-23	56.9900	61.0200	56.9900	59.3300	+24.382%	1,952	4,280	-34.266%
2026-07-22	47.4600	47.7000	47.4000	47.7000	+0.952%	39	2,953	-18.239%
2026-07-21	47.1800	47.2500	47.1800	47.2500	-2.918%	5	2,926	-17.460%
2026-07-20	48.7500	48.7500	48.6700	48.6700	+3.553%	2	2,931	-19.869%
2026-07-17	47.8800	47.8900	47.0000	47.0000	+0.642%	6	2,931	-17.021%
2026-07-16	46.8200	47.4600	46.7000	46.7000	+1.017%	13	2,928	-16.488%
2026-07-14	46.2300	46.2300	46.2300	46.2300	+0.983%	1	2,926	-15.639%
2026-07-09	45.7800	45.7800	45.7800	45.7800	-4.126%	1	2,926	-14.810%
2026-07-08	47.7500	47.7500	47.7500	47.7500	+4.031%	1	2,926	-18.325%
2026-07-07	44.1100	45.9200	44.1100	45.9000	-5.419%	10	2,926	-15.033%
2026-07-02	48.3000	48.5300	48.3000	48.5300	+12.651%	12	2,905	-19.637%
2026-07-01	43.2500	43.2500	43.0800	43.0800	-2.135%	54	2,905	-9.471%
2026-06-30	45.3300	45.3300	44.0200	44.0200	-3.295%	51	2,954	-11.404%
2026-06-29	45.5200	45.5200	45.5200	45.5200	-9.268%	30	2,924	-14.323%
2026-06-26	50.0900	50.1700	48.9000	50.1700	-2.715%	3	2,954	-22.264%
2026-06-25	51.5700	51.5700	51.5700	51.5700	+0.058%	1	2,954	-24.375%
2026-06-24	51.5900	51.9500	50.8500	51.5400	+0.703%	9	2,954	-24.331%
2026-06-23	50.4000	51.6400	49.7100	51.1800	+9.079%	124	2,951	-23.798%
2026-06-22	47.0000	47.0000	46.8200	46.9200	-2.250%	32	3,027	-16.880%
2026-06-18	48.9300	49.0000	48.0000	48.0000	-2.696%	4	2,990	-18.750%
2026-06-17	48.8500	49.4000	48.8500	49.3300	+3.201%	25	2,990	-20.941%
2026-06-16	47.8000	47.8000	47.8000	47.8000	-0.417%	2	2,990	-18.410%
2026-06-15	48.0600	48.1000	48.0000	48.0000	-4.096%	51	2,949	-18.750%
2026-06-12	50.7000	52.2000	50.0500	50.0500	-1.379%	50	2,949	-22.078%
2026-06-11	51.6700	52.2400	50.7500	50.7500	-4.426%	59	2,949	-23.153%
2026-06-10	52.3500	53.1000	52.2500	53.1000	+5.567%	47	2,944	-26.554%
2026-06-09	50.0500	51.4000	50.0500	50.3000	+5.451%	34	2,952	-22.465%
2026-06-08	49.3500	49.3500	47.7000	47.7000	-6.010%	67	2,937	-18.239%
2026-06-05	49.3500	51.0500	49.3500	50.7500	+12.279%	21	2,898	-23.153%
2026-06-04	44.9600	45.2000	44.9600	45.2000	+3.032%	4	2,879	-13.717%
2026-06-03	43.8700	43.8700	43.8700	43.8700	-1.283%	50	2,878	-11.101%
2026-06-02	44.6000	44.6500	44.4400	44.4400	-1.616%	35	2,828	-12.241%
2026-06-01	44.2500	45.1700	44.2500	45.1700	+6.408%	41	2,832	-13.660%
2026-05-29	42.5000	42.5000	42.4400	42.4500	+0.473%	8	2,807	-8.127%
2026-05-28	42.2500	42.2500	42.2500	42.2500	+0.571%	1	2,801	-7.692%
2026-05-27	42.0100	42.0100	42.0100	42.0100	-1.731%	2	2,800	-7.165%
2026-05-22	42.7500	42.7500	42.7500	42.7500	-2.708%	1	2,799	-8.772%
2026-05-21	43.4400	43.9400	43.4400	43.9400	-1.258%	27	2,798	-11.243%
2026-05-20	45.1900	45.5000	44.5000	44.5000	-3.387%	30	2,798	-12.360%
2026-05-19	45.9000	46.1800	45.9000	46.0600	+2.356%	4	2,796	-15.328%
2026-05-18	44.7700	45.6900	44.7700	45.0000	+3.330%	10	2,796	-13.333%
2026-05-15	43.5500	43.5500	43.5500	43.5500	+2.931%	1	2,796	-10.448%
2026-05-14	42.9500	42.9500	42.3100	42.3100	-0.330%	11	2,802	-7.823%
2026-05-13	42.6000	42.6000	42.1000	42.4500	-3.082%	16	2,801	-8.127%
2026-05-12	43.6000	44.3200	43.6000	43.8000	+4.286%	27	2,801	-10.959%
2026-05-11	44.2000	44.2000	42.0000	42.0000	-3.047%	73	2,801	-7.143%
2026-05-08	43.6000	43.6000	42.8000	43.3200	-3.066%	83	2,724	-9.972%
2026-05-07	44.3100	44.9200	44.2900	44.6900	-2.995%	16	2,699	-12.732%
2026-05-06	49.0000	49.0000	46.0700	46.0700	-3.921%	42	2,693	-15.346%
2026-05-04	47.5300	48.1400	47.5300	47.9500	+0.969%	28	2,696	-18.665%
2026-05-01	48.0000	48.0000	47.4000	47.4900	-3.082%	33	2,735	-17.877%
2026-04-30	50.7000	50.7000	48.5600	49.0000	-1.902%	40	2,735	-20.408%
2026-04-29	50.6000	51.3000	49.9500	49.9500	-0.794%	35	2,710	-21.922%
2026-04-28	50.9800	51.4500	50.3500	50.3500	-0.297%	36	2,701	-22.542%
2026-04-27	52.8600	53.2000	50.5000	50.5000	-2.679%	23	2,706	-22.772%
2026-04-24	51.6500	52.1500	50.9200	51.8900	-0.784%	240	2,716	-24.841%
2026-04-23	52.9500	53.6500	50.9900	52.3000	+3.564%	347	2,527	-25.430%
2026-04-22	50.3000	50.5000	50.3000	50.5000	-1.367%	15	2,687	-22.772%
2026-04-21	51.1000	51.8500	51.0500	51.2000	+0.491%	26	2,692	-23.828%
2026-04-20	49.6100	51.7000	49.6100	50.9500	+1.900%	251	2,669	-23.454%
2026-04-17	50.2200	50.2200	49.1000	50.0000	-3.512%	16	2,751	-22.000%
2026-04-16	51.7500	52.2500	51.7500	51.8200	+2.209%	10	2,758	-24.739%
2026-04-15	54.0000	54.0000	50.7000	50.7000	-5.569%	63	2,756	-23.077%
2026-04-14	54.6300	54.6300	53.6900	53.6900	-4.805%	8	2,737	-27.361%
2026-04-13	56.5300	56.5300	56.3800	56.4000	-3.076%	15	2,735	-30.851%
2026-04-10	58.4500	58.8800	58.1900	58.1900	-1.872%	204	2,740	-32.978%
2026-04-09	60.5000	60.5000	59.0000	59.3000	-3.562%	84	2,936	-34.233%
2026-04-08	58.7000	61.4900	58.7000	61.4900	-0.486%	12	2,868	-36.575%
2026-04-07	60.0200	62.3800	60.0200	61.7900	+3.849%	386	2,868	-36.883%
2026-04-06	57.5000	60.0000	57.5000	59.5000	+2.586%	13	2,618	-34.454%
2026-04-02	56.6500	58.0000	56.1200	58.0000	+8.818%	65	2,573	-32.759%
2026-04-01	52.7500	53.7300	52.7200	53.3000	-4.787%	296	2,573	-26.829%
2026-03-31	56.5300	56.5500	55.2000	55.9800	-7.087%	25	2,746	-30.332%
2026-03-30	58.6500	60.2500	58.5400	60.2500	+3.826%	301	2,748	-35.270%
2026-03-27	57.2000	58.0300	56.4100	58.0300	+7.066%	16	2,557	-32.793%
2026-03-26	54.2000	54.2000	54.2000	54.2000	+2.380%	1	2,559	-28.044%
2026-03-25	50.6300	52.9400	50.6300	52.9400	+0.455%	842	2,558	-26.332%
2026-03-24	52.8000	52.9500	52.2000	52.7000	-0.940%	28	3,177	-25.996%
2026-03-23	52.5700	53.2000	52.5700	53.2000	-5.907%	6	3,201	-26.692%
2026-03-20	54.9300	56.5400	53.6000	56.5400	+6.178%	126	3,195	-31.022%
2026-03-19	53.3500	53.5300	52.4800	53.2500	+4.947%	146	3,212	-26.761%
2026-03-18	49.4500	50.7400	49.4500	50.7400	+1.076%	94	3,094	-23.138%
2026-03-17	50.6500	50.8700	50.2000	50.2000	-2.713%	23	3,004	-22.311%
2026-03-16	51.4000	51.6000	51.4000	51.6000	-2.310%	271	3,024	-24.419%
2026-03-13	52.8000	52.8200	52.8000	52.8200	+1.188%	2	2,755	-26.164%
2026-03-12	51.0000	52.2000	51.0000	52.2000	+3.469%	19	2,753	-25.287%
2026-03-11	50.7000	50.7000	49.5500	50.4500	-1.848%	26	2,736	-22.696%
2026-03-10	51.0000	51.6000	50.9600	51.4000	-4.550%	25	2,748	-24.125%
2026-03-09	55.8800	55.8800	53.8500	53.8500	+4.159%	40	2,735	-27.577%
2026-03-06	51.5000	52.1800	51.5000	51.7000	+1.373%	52	2,739	-24.565%
2026-03-05	51.0000	51.0000	51.0000	51.0000	+3.093%	1	2,733	-23.529%
2026-03-04	50.9700	51.2500	49.4700	49.4700	-5.861%	61	2,732	-21.164%
2026-03-03	55.0000	55.0000	52.5500	52.5500	+3.547%	16	2,734	-25.785%
2026-03-02	52.8000	52.8000	50.5000	50.7500	-2.964%	114	2,719	-23.153%
2026-02-27	52.3000	52.7500	52.1300	52.3000	+1.949%	30	2,798	-25.430%
2026-02-26	50.3000	52.0500	50.0500	51.3000	+3.323%	101	2,828	-23.977%
2026-02-25	49.4000	50.1000	49.4000	49.6500	-2.167%	19	2,730	-21.450%
2026-02-24	52.6400	52.6400	50.7500	50.7500	-3.791%	36	2,730	-23.153%
2026-02-23	50.9200	53.5600	50.9200	52.7500	+4.933%	35	2,724	-26.066%
2026-02-20	50.2700	50.2700	50.2700	50.2700	-1.547%	1	2,689	-22.419%
2026-02-19	50.8300	51.0600	50.8300	51.0600	-3.295%	17	2,688	-23.619%
2026-02-17	54.0700	54.6900	52.8000	52.8000	+2.425%	331	2,685	-26.136%
2026-02-13	51.1000	51.5500	50.5500	51.5500	+3.307%	18	2,374	-24.345%
2026-02-11	51.0000	51.0000	49.9000	49.9000	-1.188%	9	2,374	-21.844%
2026-02-10	50.5000	50.5000	50.3000	50.5000	-1.077%	28	2,380	-22.772%
2026-02-09	52.0000	52.0000	50.1000	51.0500	-2.817%	65	2,365	-23.604%
2026-02-06	54.5100	54.5100	52.5300	52.5300	-6.163%	34	2,397	-25.757%
2026-02-05	56.6700	57.8600	55.9800	55.9800	+0.774%	10	2,366	-30.332%
2026-02-04	54.1400	55.5500	54.0800	55.5500	+5.488%	117	2,356	-29.793%
2026-02-03	51.5000	52.9000	51.5000	52.6600	+1.582%	643	2,247	-25.940%
2026-02-02	53.3200	53.3200	51.8400	51.8400	+0.660%	3	1,604	-24.769%
2026-01-30	53.0000	53.0000	51.2400	51.5000	-4.630%	76	1,603	-24.272%
2026-01-29	53.2500	54.0000	52.5000	54.0000	+3.746%	155	1,534	-27.778%
2026-01-28	52.0000	52.8100	52.0000	52.0500	-1.383%	110	1,392	-25.072%
2026-01-27	52.4900	52.8100	52.2100	52.7800	+1.034%	338	1,291	-26.108%
2026-01-26	52.3200	52.3200	52.2400	52.2400	+3.343%	90	961	-25.345%
2026-01-23	50.5000	50.6000	49.6000	50.5500	-1.462%	96	871	-22.849%
2026-01-21	51.0000	51.3000	51.0000	51.3000	-3.481%	251	775	-23.977%
2026-01-20	53.0000	53.3100	52.6000	53.1500	+4.216%	5	525	-26.623%
2026-01-16	51.8000	51.9000	51.0000	51.0000	-4.081%	90	435	-23.529%
2026-01-15	53.3200	53.3200	52.7500	53.1700	-1.810%	412	435	-26.650%
2026-01-14	54.3000	54.4900	54.1000	54.1500	+2.074%	12	16	-27.978%
2026-01-13	53.0500	53.0500	53.0500	53.0500	-1.486%	4	9	-26.484%
2026-01-12	53.8500	53.8500	53.8500	53.8500	-1.011%	1	2	-27.577%
2026-01-09	54.4000	54.4000	54.4000	54.4000	0.000%	1	1	-28.309%