Dark

TSLA20281215P290
TSLA Dec 15 2028 290.00 Put (TSLA281215P00290000)
option OPRA

EOD

Sep 22, 2026

43.27-1.480%(-0.65)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	43.8600	43.8600	43.2700	43.2700	-1.480%	5	2,702	0.000%
2026-09-21	44.0700	44.0700	43.7700	43.9200	-4.976%	62	2,706	-1.480%
2026-09-18	45.6800	46.2200	45.6800	46.2200	-0.173%	11	2,738	-6.383%
2026-09-17	46.1300	46.8700	45.7200	46.3000	-5.123%	9	2,733	-6.544%
2026-09-15	47.6700	48.8000	47.6700	48.8000	+1.287%	2	2,736	-11.332%
2026-09-14	48.1800	48.1800	48.1800	48.1800	+1.646%	1	2,736	-10.191%
2026-09-11	47.3300	47.5500	47.3300	47.4000	-0.940%	17	2,736	-8.713%
2026-09-10	47.4000	47.9000	47.4000	47.8500	+1.592%	9	2,742	-9.572%
2026-09-09	46.6500	47.3000	46.6500	47.1000	-1.113%	48	2,741	-8.132%
2026-09-08	48.3000	48.3000	47.4000	47.6300	-4.702%	7	2,698	-9.154%
2026-09-04	49.2100	50.1000	49.2100	49.9800	+7.600%	398	2,505	-13.425%
2026-09-03	47.0200	47.0200	45.8500	46.4500	-6.162%	21	2,505	-6.846%
2026-08-31	50.7000	50.7000	49.3400	49.5000	-6.955%	8	2,497	-12.586%
2026-08-28	52.1900	53.2000	52.1900	53.2000	+0.056%	451	2,497	-18.665%
2026-08-27	53.5100	53.5100	53.1700	53.1700	-4.095%	11	2,048	-18.620%
2026-08-26	55.3000	55.4400	55.2500	55.4400	+2.743%	365	2,054	-21.952%
2026-08-25	53.9600	53.9600	53.9600	53.9600	-0.626%	3	1,941	-19.811%
2026-08-24	54.0000	54.6800	53.0000	54.3000	+4.083%	498	1,941	-20.313%
2026-08-21	53.5300	53.6700	51.7500	52.1700	-7.549%	516	2,003	-17.060%
2026-08-20	56.3300	57.1300	56.0700	56.4300	-0.634%	363	2,152	-23.321%
2026-08-19	56.5400	56.7900	56.5400	56.7900	-0.543%	11	2,096	-23.807%
2026-08-18	58.4900	58.4900	56.7400	57.1000	+2.698%	366	2,090	-24.221%
2026-08-14	55.6000	55.6000	55.6000	55.6000	-2.967%	10	2,168	-22.176%
2026-08-13	58.6100	58.6400	57.3000	57.3000	-4.357%	74	2,158	-24.485%
2026-08-12	60.4000	60.6000	59.9000	59.9100	+0.017%	84	2,204	-27.775%
2026-08-11	60.7300	60.7300	59.7000	59.9000	-1.642%	75	2,204	-27.763%
2026-08-10	62.7500	62.7500	60.9000	60.9000	-1.104%	20	2,254	-28.949%
2026-08-07	62.9400	62.9400	61.5800	61.5800	-3.706%	140	2,250	-29.734%
2026-08-06	64.3900	64.3900	63.9500	63.9500	+0.566%	42	2,240	-32.338%
2026-08-04	64.1000	64.1000	63.5800	63.5900	-1.867%	116	2,260	-31.955%
2026-08-03	66.8800	66.8800	64.1900	64.8000	-4.028%	43	2,211	-33.225%
2026-07-31	65.9600	67.5200	65.9600	67.5200	+0.030%	2	2,187	-35.915%
2026-07-30	69.9500	69.9500	67.5000	67.5000	-4.255%	4	2,210	-35.896%
2026-07-29	68.6000	70.5000	68.6000	70.5000	+2.665%	14	2,212	-38.624%
2026-07-28	68.7000	70.1000	68.3200	68.6700	+1.283%	25	2,208	-36.988%
2026-07-27	67.0800	68.5800	66.5000	67.8000	+0.833%	19	2,216	-36.180%
2026-07-24	65.0000	68.9000	65.0000	67.2400	+4.605%	582	2,217	-35.648%
2026-07-23	59.8700	65.7000	59.8700	64.2800	+23.024%	680	2,016	-32.685%
2026-07-22	50.8300	52.2500	50.8300	52.2500	-1.489%	1,211	1,965	-17.187%
2026-07-20	52.0000	53.0400	52.0000	53.0400	+2.791%	7	944	-18.420%
2026-07-17	51.5000	51.6000	51.0500	51.6000	+2.789%	7	944	-16.143%
2026-07-15	50.2000	50.2000	50.2000	50.2000	-0.100%	2	942	-13.805%
2026-07-14	50.6500	50.6500	50.2500	50.2500	-0.652%	3	941	-13.891%
2026-07-13	50.5800	50.5800	50.5800	50.5800	+4.289%	2	940	-14.452%
2026-07-06	50.5500	50.5500	48.5000	48.5000	-7.601%	45	940	-10.784%
2026-07-02	49.6900	52.4900	49.6900	52.4900	+12.567%	14	930	-17.565%
2026-07-01	46.6800	46.6800	46.6300	46.6300	-2.488%	50	930	-7.206%
2026-06-30	47.8200	47.8200	47.8200	47.8200	-2.982%	20	930	-9.515%
2026-06-29	51.5800	51.5800	49.2900	49.2900	-9.477%	291	930	-12.213%
2026-06-26	55.0300	55.0300	54.4500	54.4500	-3.406%	3	1,002	-20.533%
2026-06-25	56.3700	56.3700	56.3700	56.3700	+0.481%	1	1,002	-23.239%
2026-06-24	55.5200	56.2700	54.8200	56.1000	+1.118%	5	1,003	-22.870%
2026-06-23	54.6200	55.4800	54.6200	55.4800	+9.105%	275	1,003	-22.008%
2026-06-22	50.0000	50.8500	50.0000	50.8500	-2.399%	31	729	-14.907%
2026-06-18	54.0000	54.0000	52.1000	52.1000	-0.382%	21	689	-16.948%
2026-06-17	52.8200	53.0900	52.3000	52.3000	-4.736%	32	689	-17.266%
2026-06-12	54.5000	54.9000	54.5000	54.9000	-4.902%	2	689	-21.184%
2026-06-10	57.7300	57.7300	57.7300	57.7300	+6.317%	1	689	-25.048%
2026-06-09	50.8900	54.3000	50.8900	54.3000	+5.869%	19	690	-20.313%
2026-06-08	51.2900	51.2900	51.2900	51.2900	-6.062%	10	690	-15.637%
2026-06-05	52.3800	54.6000	52.3300	54.6000	+11.338%	7	685	-20.751%
2026-06-04	48.8700	49.1900	48.8600	49.0400	+1.197%	12	684	-11.766%
2026-06-03	48.5600	48.5900	48.4600	48.4600	+0.021%	5	684	-10.710%
2026-06-02	48.7000	48.7000	48.4500	48.4500	+0.373%	5	679	-10.691%
2026-06-01	47.7700	48.2700	47.4100	48.2700	+4.548%	19	674	-10.358%
2026-05-29	45.9100	46.5100	45.9100	46.1700	+1.696%	7	662	-6.281%
2026-05-28	45.4000	45.4000	45.4000	45.4000	-1.326%	2	660	-4.692%
2026-05-27	45.7500	46.0100	45.7500	46.0100	+0.524%	3	659	-5.955%
2026-05-26	46.3700	46.3700	45.7700	45.7700	-1.251%	2	658	-5.462%
2026-05-22	46.8800	46.8800	46.3300	46.3500	-3.054%	5	657	-6.645%
2026-05-21	47.8100	47.8100	47.8100	47.8100	-2.746%	1	656	-9.496%
2026-05-20	49.1600	49.1600	49.1600	49.1600	-3.778%	1	656	-11.981%
2026-05-19	51.0900	51.0900	51.0900	51.0900	+4.372%	1	655	-15.306%
2026-05-18	48.8900	48.9500	48.8900	48.9500	+5.224%	4	655	-11.604%
2026-05-15	47.3500	47.3500	46.5200	46.5200	+0.388%	6	655	-6.986%
2026-05-13	47.0000	47.0000	46.3400	46.3400	-3.054%	2	659	-6.625%
2026-05-12	46.8400	47.8000	46.6000	47.8000	+4.253%	5	659	-9.477%
2026-05-11	48.2000	48.2000	45.8500	45.8500	-2.654%	11	659	-5.627%
2026-05-08	46.5800	47.1500	46.4800	47.1000	-4.752%	37	668	-8.132%
2026-05-07	48.2100	49.4500	47.8500	49.4500	-1.690%	60	680	-12.497%
2026-05-06	51.0000	51.0000	49.9000	50.3000	-1.179%	38	656	-13.976%
2026-05-05	50.7200	50.9000	50.7200	50.9000	-1.927%	45	649	-14.990%
2026-05-04	51.9500	52.0000	51.4800	51.9000	+1.288%	53	624	-16.628%
2026-05-01	52.2000	52.3500	50.9500	51.2400	-2.660%	53	627	-15.554%
2026-04-30	54.3000	54.4900	52.6400	52.6400	-2.573%	19	627	-17.800%
2026-04-29	55.0000	55.0000	54.0300	54.0300	-0.881%	5	621	-19.915%
2026-04-27	57.0000	57.0000	54.5100	54.5100	-1.677%	42	620	-20.620%
2026-04-24	55.4300	55.4400	55.4300	55.4400	-3.128%	281	633	-21.952%
2026-04-23	56.5200	57.2300	55.9000	57.2300	+4.625%	346	747	-24.393%
2026-04-22	54.8000	54.8000	54.3800	54.7000	-0.545%	16	541	-20.896%
2026-04-21	55.0000	55.0000	55.0000	55.0000	-0.812%	150	654	-21.327%
2026-04-20	54.7000	55.6800	54.7000	55.4500	+5.258%	20	654	-21.966%
2026-04-17	53.1000	53.3000	52.6800	52.6800	-4.944%	25	660	-17.863%
2026-04-16	56.0100	56.4300	55.4200	55.4200	-2.533%	21	675	-21.923%
2026-04-15	56.8600	56.8600	56.8600	56.8600	-2.134%	10	687	-23.901%
2026-04-14	59.6400	59.9000	58.1000	58.1000	-4.738%	316	697	-25.525%
2026-04-13	60.9800	60.9900	60.9800	60.9900	-2.959%	10	864	-29.054%
2026-04-10	63.5700	63.5700	62.8500	62.8500	-1.288%	202	863	-31.154%
2026-04-09	65.5500	65.5500	63.5000	63.6700	-2.272%	117	669	-32.040%
2026-04-08	63.5500	65.8300	63.5500	65.1500	-0.792%	23	672	-33.584%
2026-04-07	65.0200	67.4000	65.0200	65.6700	+1.656%	24	650	-34.110%
2026-04-06	62.9700	64.9000	62.9700	64.6000	+3.211%	189	649	-33.019%
2026-04-02	62.7100	62.7100	62.5900	62.5900	+7.230%	125	424	-30.868%
2026-04-01	58.3700	58.3700	58.3700	58.3700	-0.799%	3	424	-25.869%
2026-03-31	61.2000	61.2000	58.8400	58.8400	-7.774%	9	425	-26.462%
2026-03-30	60.6500	64.0000	60.6500	63.8000	+2.015%	11	426	-32.179%
2026-03-27	62.5400	62.5400	62.5400	62.5400	+9.719%	10	422	-30.812%
2026-03-25	57.0000	57.0000	57.0000	57.0000	+0.760%	1	422	-24.088%
2026-03-24	56.5700	56.5700	56.5700	56.5700	-0.893%	2	422	-23.511%
2026-03-23	57.0800	57.0800	57.0800	57.0800	-6.288%	1	422	-24.194%
2026-03-20	60.6600	61.1500	60.6600	60.9100	+7.236%	20	422	-28.961%
2026-03-19	57.2000	57.5300	56.6800	56.8000	+4.797%	12	412	-23.820%
2026-03-18	53.7500	54.2000	53.7500	54.2000	-0.787%	6	411	-20.166%
2026-03-17	54.9100	54.9100	54.6300	54.6300	-2.237%	11	406	-20.794%
2026-03-16	55.8800	55.8800	55.8800	55.8800	-1.446%	10	416	-22.566%
2026-03-13	56.3800	56.7000	56.1800	56.7000	+4.362%	11	406	-23.686%
2026-03-11	54.6400	54.6400	54.3300	54.3300	-3.172%	6	408	-20.357%
2026-03-09	57.3000	60.0000	56.1100	56.1100	+0.196%	82	409	-22.884%
2026-03-06	56.0000	56.0000	56.0000	56.0000	+4.517%	1	345	-22.732%
2026-03-04	54.4200	54.4200	53.5000	53.5800	-6.033%	25	344	-19.242%
2026-03-02	58.6000	58.6000	57.0200	57.0200	+2.554%	2	347	-24.114%
2026-02-27	55.6000	55.6000	55.6000	55.6000	+2.281%	30	345	-22.176%
2026-02-26	54.3600	54.3600	54.3600	54.3600	+1.513%	1	321	-20.401%
2026-02-25	53.9500	53.9500	53.5500	53.5500	-2.636%	25	298	-19.197%
2026-02-24	54.7500	55.0000	54.7500	55.0000	-3.678%	2	298	-21.327%
2026-02-23	55.6000	57.6100	55.6000	57.1000	+2.976%	181	298	-24.221%
2026-02-20	55.4500	55.4500	55.4500	55.4500	-0.126%	1	122	-21.966%
2026-02-19	54.8000	55.5200	54.8000	55.5200	-0.430%	14	122	-22.064%
2026-02-18	56.0200	56.1000	55.7600	55.7600	-1.397%	3	110	-22.400%
2026-02-17	57.2000	57.2000	56.5000	56.5500	+2.168%	5	109	-23.484%
2026-02-13	55.3500	55.3500	55.3500	55.3500	+3.944%	1	105	-21.825%
2026-02-12	53.2500	53.2500	53.2500	53.2500	-2.722%	1	105	-18.742%
2026-02-11	53.4000	54.7400	53.4000	54.7400	+0.810%	7	106	-20.954%
2026-02-10	54.3200	54.5000	54.3000	54.3000	-0.640%	18	100	-20.313%
2026-02-09	57.0000	57.0000	54.2500	54.6500	-4.123%	49	85	-20.823%
2026-02-06	57.3500	57.3500	57.0000	57.0000	-6.096%	6	93	-24.088%
2026-02-05	60.5500	61.0000	60.5500	60.7000	+1.931%	16	89	-28.715%
2026-02-04	59.5500	60.6600	59.4000	59.5500	+5.026%	10	73	-27.338%
2026-02-03	55.5500	56.7000	55.5500	56.7000	+1.286%	7	66	-23.686%
2026-02-02	56.7500	56.7500	55.9800	55.9800	-1.876%	4	59	-22.705%
2026-01-30	57.0500	57.0500	57.0500	57.0500	-2.144%	1	46	-24.154%
2026-01-29	57.1000	58.5000	57.0000	58.3000	+5.045%	7	45	-25.780%
2026-01-28	55.5000	55.5000	55.5000	55.5000	-1.961%	2	40	-22.036%
2026-01-27	56.5700	56.6100	56.0000	56.6100	+2.983%	8	38	-23.565%
2026-01-23	54.9700	54.9700	54.9700	54.9700	+0.862%	8	36	-21.284%
2026-01-22	54.3800	54.5000	54.1500	54.5000	-4.386%	23	44	-20.606%
2026-01-21	56.7100	57.0000	56.7100	57.0000	-1.792%	12	24	-24.088%
2026-01-14	58.6000	58.6000	57.9000	58.0400	+1.291%	17	13	-25.448%
2026-01-12	58.2500	58.2500	57.3000	57.3000	-1.326%	4	9	-24.485%
2026-01-09	59.4700	59.5000	58.0700	58.0700	0.000%	11	11	-25.486%