Dark

TSLA20281215P300
TSLA Dec 15 2028 300.00 Put (TSLA281215P00300000)
option OPRA

EOD

Sep 21, 2026

48.15-5.662%(-2.89)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	49.1500	49.1500	47.6500	48.1500	-5.662%	48	6,890	0.000%
2026-09-18	50.0200	51.0400	50.0200	51.0400	+1.069%	11	6,888	-5.662%
2026-09-17	50.0700	51.0000	49.7000	50.5000	-4.084%	33	6,885	-4.653%
2026-09-16	52.0500	52.9000	51.2700	52.6500	+1.153%	1,086	6,895	-8.547%
2026-09-15	52.0500	52.0500	52.0500	52.0500	-0.725%	1	6,233	-7.493%
2026-09-14	53.2300	53.2300	51.6800	52.4300	+1.668%	391	6,234	-8.163%
2026-09-11	52.3000	52.3000	51.0500	51.5700	-1.528%	11	6,430	-6.632%
2026-09-10	54.7000	54.7000	51.8600	52.3700	+1.591%	8	6,431	-8.058%
2026-09-09	51.6000	51.6000	51.0000	51.5500	-0.483%	13	6,434	-6.596%
2026-09-08	53.9000	53.9000	51.2300	51.8000	-5.128%	269	6,426	-7.046%
2026-09-04	54.8500	55.7000	53.3000	54.6000	+8.376%	695	6,169	-11.813%
2026-09-03	53.2500	53.2500	49.8500	50.3800	-8.583%	90	6,169	-4.426%
2026-09-02	56.0800	56.3300	55.1100	55.1100	-0.073%	26	6,193	-12.629%
2026-09-01	54.6900	55.9000	54.6900	55.1500	+2.262%	191	6,124	-12.693%
2026-08-31	58.0000	58.0000	53.9300	53.9300	-6.776%	171	6,150	-10.718%
2026-08-28	57.0000	58.8200	56.9700	57.8500	+0.121%	498	6,150	-16.768%
2026-08-27	58.9300	58.9300	57.4000	57.7800	-2.349%	122	5,725	-16.667%
2026-08-26	59.5800	60.0000	58.6500	59.1700	+1.318%	680	5,765	-18.624%
2026-08-25	59.0700	59.1500	58.4000	58.4000	-2.667%	284	5,474	-17.551%
2026-08-24	57.0400	60.0000	57.0400	60.0000	+6.101%	573	5,409	-19.750%
2026-08-21	60.0000	60.0000	56.5300	56.5500	-7.067%	2,124	5,243	-14.854%
2026-08-20	61.9400	62.0900	60.4000	60.8500	+1.484%	301	4,194	-20.871%
2026-08-19	61.6700	61.6700	59.3200	59.9600	-3.895%	152	4,116	-19.696%
2026-08-18	61.5900	62.3900	61.5900	62.3900	+1.282%	185	4,135	-22.824%
2026-08-17	61.2000	61.9700	60.5500	61.6000	-1.092%	21	4,029	-21.834%
2026-08-14	61.3700	62.7500	60.1700	62.2800	-0.591%	199	4,017	-22.688%
2026-08-13	63.6000	63.6200	62.5000	62.6500	-3.467%	89	4,165	-23.144%
2026-08-12	64.1200	65.8500	64.1200	64.9000	+0.170%	92	4,156	-25.809%
2026-08-11	65.6500	65.7300	64.2900	64.7900	-1.982%	156	4,177	-25.683%
2026-08-10	66.9300	66.9300	65.7500	66.1000	-1.417%	86	4,145	-27.156%
2026-08-07	68.6600	68.6600	65.8500	67.0500	-3.871%	78	4,084	-28.188%
2026-08-06	69.6500	69.9200	69.3100	69.7500	+0.533%	33	4,127	-30.968%
2026-08-05	69.0900	69.7100	69.0900	69.3800	+1.344%	45	4,143	-30.600%
2026-08-04	68.8000	70.0000	68.2500	68.4600	-1.226%	160	4,115	-29.667%
2026-08-03	72.0000	72.0000	69.3000	69.3100	-4.136%	32	4,028	-30.530%
2026-07-31	72.4800	74.9100	71.4500	72.3000	-1.619%	48	4,035	-33.402%
2026-07-30	75.5600	75.5600	73.4900	73.4900	-4.335%	43	4,046	-34.481%
2026-07-29	74.1400	77.5000	73.7000	76.8200	+4.092%	135	4,049	-37.321%
2026-07-28	75.0000	75.9800	73.3600	73.8000	+0.751%	126	4,071	-34.756%
2026-07-27	71.3200	74.7000	71.3200	73.2500	+1.146%	65	4,047	-34.266%
2026-07-24	70.0500	74.2500	69.5000	72.4200	+4.306%	649	4,023	-33.513%
2026-07-23	63.5400	71.4400	61.1500	69.4300	+22.193%	703	3,790	-30.650%
2026-07-22	56.2500	56.8200	55.7200	56.8200	+0.212%	6	3,712	-15.259%
2026-07-21	56.3000	56.7800	55.4600	56.7000	-0.526%	19	3,710	-15.079%
2026-07-20	56.3600	57.5000	56.3600	57.0000	+2.518%	33	3,711	-15.526%
2026-07-17	56.4800	57.1600	55.3500	55.6000	+0.725%	12	3,728	-13.399%
2026-07-15	52.8500	55.2000	52.8500	55.2000	+1.751%	4	3,727	-12.772%
2026-07-14	54.2500	54.2500	54.2500	54.2500	-2.076%	5	3,729	-11.244%
2026-07-13	55.2300	55.4500	54.4200	55.4000	+5.103%	6	3,734	-13.087%
2026-07-10	52.7100	52.7100	52.7100	52.7100	-2.928%	1	3,729	-8.651%
2026-07-09	56.2400	56.2400	54.3000	54.3000	-2.618%	8	3,730	-11.326%
2026-07-08	55.8000	55.8500	55.5000	55.7600	+2.500%	8	3,731	-13.648%
2026-07-07	54.4000	54.4000	54.4000	54.4000	+3.718%	10	3,725	-11.489%
2026-07-06	55.4500	55.4500	52.2000	52.4500	-8.224%	11	3,725	-8.198%
2026-07-02	50.0000	57.1500	50.0000	57.1500	+13.438%	31	3,718	-15.748%
2026-07-01	50.9000	50.9000	50.0000	50.3800	-3.301%	28	3,718	-4.426%
2026-06-30	53.6300	53.6300	51.5000	52.1000	-3.124%	12	3,727	-7.582%
2026-06-29	57.0000	57.0500	53.7800	53.7800	-7.769%	9	3,717	-10.469%
2026-06-26	57.5000	58.8000	57.5000	58.3100	-3.937%	13	3,719	-17.424%
2026-06-25	61.0000	61.0000	60.0000	60.7000	+1.846%	3	3,726	-20.675%
2026-06-24	59.6500	59.8500	59.6000	59.6000	-0.667%	3	3,723	-19.211%
2026-06-23	58.3100	60.1500	58.3100	60.0000	+9.091%	695	3,722	-19.750%
2026-06-22	57.6100	57.6100	54.5000	55.0000	-3.678%	21	3,609	-12.455%
2026-06-18	57.7500	59.8400	57.1000	57.1000	-0.557%	26	3,627	-15.674%
2026-06-17	57.6500	57.6500	56.3800	57.4200	+0.755%	145	3,627	-16.144%
2026-06-16	56.6900	57.1000	56.6400	56.9900	+1.677%	57	3,627	-15.511%
2026-06-15	55.9000	56.0500	55.9000	56.0500	-4.024%	3	3,649	-14.095%
2026-06-12	58.9100	61.7000	58.0000	58.4000	-3.979%	81	3,649	-17.551%
2026-06-11	60.0000	61.0000	60.0000	60.8200	-1.490%	55	3,649	-20.832%
2026-06-10	59.3500	62.1800	59.2500	61.7400	+4.822%	77	3,664	-22.012%
2026-06-09	54.4000	60.2500	54.4000	58.9000	+6.414%	46	3,664	-18.251%
2026-06-08	57.5500	57.5500	55.3500	55.3500	-6.107%	75	3,675	-13.008%
2026-06-05	54.7000	59.5700	54.6000	58.9500	+12.823%	51	3,628	-18.321%
2026-06-03	52.5000	52.5000	51.5000	52.2500	+0.077%	4	3,623	-7.847%
2026-06-02	52.6300	53.3000	52.2000	52.2100	-1.155%	18	3,627	-7.776%
2026-06-01	50.1000	52.8200	50.1000	52.8200	+6.385%	71	3,625	-8.841%
2026-05-29	49.7000	50.0800	49.1000	49.6500	+0.404%	102	3,615	-3.021%
2026-05-28	49.4300	49.4500	49.3000	49.4500	+0.101%	102	3,619	-2.629%
2026-05-27	49.2800	49.7000	49.2000	49.4000	-0.403%	244	3,634	-2.530%
2026-05-26	49.6000	50.2300	49.5000	49.6000	-1.392%	63	3,630	-2.923%
2026-05-22	50.7900	51.0900	50.0000	50.3000	-2.576%	35	3,599	-4.274%
2026-05-21	50.9100	51.9000	50.8900	51.6300	-1.751%	80	3,610	-6.740%
2026-05-20	53.3300	53.3300	52.5000	52.5500	-2.685%	30	3,610	-8.373%
2026-05-19	54.3100	55.6500	53.9000	54.0000	+2.079%	358	3,575	-10.833%
2026-05-18	52.5000	53.5000	51.5000	52.9000	+3.685%	89	3,575	-8.979%
2026-05-15	51.1000	51.3400	50.3100	51.0200	+3.699%	528	3,575	-5.625%
2026-05-14	49.9000	50.3000	49.2000	49.2000	-1.580%	24	3,850	-2.134%
2026-05-13	51.6000	51.6000	49.1300	49.9900	-1.884%	505	3,834	-3.681%
2026-05-12	50.3000	52.5000	50.2000	50.9500	+2.391%	511	3,834	-5.496%
2026-05-11	51.3500	51.5300	49.1100	49.7600	-0.975%	136	3,834	-3.236%
2026-05-08	50.9300	50.9900	50.0000	50.2500	-3.920%	144	3,784	-4.179%
2026-05-07	52.9000	53.4000	51.2700	52.3000	-3.148%	1,453	3,784	-7.935%
2026-05-06	55.8000	55.8000	53.8000	54.0000	-2.509%	243	4,931	-10.833%
2026-05-05	54.8000	56.1000	54.3000	55.3900	-1.107%	247	4,937	-13.071%
2026-05-04	55.6900	56.4000	55.6500	56.0100	+0.018%	18	5,070	-14.033%
2026-05-01	57.2800	57.2800	55.2700	56.0000	-2.252%	1,667	3,478	-14.018%
2026-04-30	59.1500	59.1500	56.8300	57.2900	-2.068%	53	3,478	-15.954%
2026-04-29	59.5700	59.8500	58.5000	58.5000	-0.814%	48	3,478	-17.692%
2026-04-28	58.9800	58.9800	58.9800	58.9800	-0.707%	3	3,514	-18.362%
2026-04-27	61.2000	62.0000	58.9500	59.4000	-0.503%	38	3,514	-18.939%
2026-04-24	59.4600	60.8000	59.4600	59.7000	-2.131%	43	3,520	-19.347%
2026-04-23	61.7500	62.4400	59.8800	61.0000	+3.565%	45	3,486	-21.066%
2026-04-22	58.8000	59.1000	58.6000	58.9000	-1.751%	27	3,480	-18.251%
2026-04-21	59.3300	59.9500	59.3300	59.9500	+0.419%	7	3,476	-19.683%
2026-04-20	58.0000	60.1500	57.5500	59.7000	+2.931%	107	3,476	-19.347%
2026-04-17	59.0000	59.0000	56.8500	58.0000	-3.333%	76	3,405	-16.983%
2026-04-16	60.5000	60.6500	60.0000	60.0000	+2.076%	32	3,386	-19.750%
2026-04-15	62.5000	62.5000	58.3000	58.7800	-6.964%	262	3,390	-18.084%
2026-04-14	64.0000	64.4700	62.6300	63.1800	-4.273%	213	3,314	-23.789%
2026-04-13	67.0000	67.0000	65.2000	66.0000	-2.583%	319	3,161	-27.045%
2026-04-10	68.1500	68.6000	67.5500	67.7500	-1.655%	31	2,906	-28.930%
2026-04-09	70.3800	71.2500	68.5800	68.8900	-2.381%	9	2,886	-30.106%
2026-04-08	65.0500	70.9500	64.9000	70.5700	+0.057%	95	2,889	-31.770%
2026-04-07	70.0000	72.3300	70.0000	70.5300	+1.394%	97	2,834	-31.731%
2026-04-06	65.0000	69.5600	65.0000	69.5600	+3.512%	30	2,754	-30.779%
2026-04-02	65.4400	67.5500	65.1300	67.2000	+8.387%	34	2,715	-28.348%
2026-04-01	62.5000	62.5000	61.5000	62.0000	-2.516%	107	2,715	-22.339%
2026-03-31	65.4500	65.5200	63.4000	63.6000	-6.471%	17	2,691	-24.292%
2026-03-30	66.2400	68.8000	65.4600	68.0000	+0.786%	28	2,688	-29.191%
2026-03-27	66.2000	67.9000	65.7500	67.4700	+5.340%	24	2,670	-28.635%
2026-03-26	63.0000	64.1600	62.4500	64.0500	+5.519%	13	2,654	-24.824%
2026-03-25	58.7200	60.7000	58.7200	60.7000	+0.182%	4	2,650	-20.675%
2026-03-24	61.4000	61.5500	60.3500	60.5900	-2.037%	78	2,650	-20.531%
2026-03-23	62.5000	62.5000	60.9000	61.8500	-6.231%	182	2,606	-22.150%
2026-03-20	62.8500	65.9600	62.5700	65.9600	+8.309%	81	2,695	-27.001%
2026-03-19	61.5100	62.0000	60.9000	60.9000	+3.220%	304	2,626	-20.936%
2026-03-18	57.7500	59.0000	57.7500	59.0000	+0.751%	8	2,322	-18.390%
2026-03-17	60.5000	60.5000	58.4800	58.5600	-2.367%	15	2,320	-17.777%
2026-03-16	60.0200	60.3000	59.2700	59.9800	-2.914%	43	2,320	-19.723%
2026-03-13	60.7500	61.7800	60.7500	61.7800	+1.279%	39	2,291	-22.062%
2026-03-12	59.6800	61.0000	59.6800	61.0000	+4.793%	32	2,308	-21.066%
2026-03-11	57.5500	58.8000	57.5500	58.2100	-2.740%	10	2,280	-17.282%
2026-03-10	59.4300	59.8500	59.3300	59.8500	-0.845%	5	2,278	-19.549%
2026-03-09	62.2700	64.8500	60.3600	60.3600	-1.130%	120	2,276	-20.229%
2026-03-06	60.7500	61.0500	59.7800	61.0500	+3.475%	38	2,181	-21.130%
2026-03-05	58.1500	59.0000	57.8300	59.0000	+1.514%	11	2,172	-18.390%
2026-03-04	58.5900	59.0000	57.6700	58.1200	-5.079%	29	2,172	-17.154%
2026-03-03	62.0000	63.6800	61.2300	61.2300	+2.597%	17	2,158	-21.362%
2026-03-02	61.3000	61.3000	59.2000	59.6800	-1.923%	253	2,144	-19.320%
2026-02-27	59.8000	61.0000	59.8000	60.8500	+1.926%	150	1,917	-20.871%
2026-02-26	58.6800	60.2000	58.6800	59.7000	+3.198%	6	1,779	-19.347%
2026-02-25	57.3800	58.3000	57.3800	57.8500	-1.799%	19	1,787	-16.768%
2026-02-24	60.1100	60.1100	58.9100	58.9100	-4.984%	116	1,787	-18.265%
2026-02-23	59.9000	62.0500	59.9000	62.0000	+6.164%	20	1,687	-22.339%
2026-02-20	60.0000	60.0000	58.4000	58.4000	-1.964%	20	1,673	-17.551%
2026-02-19	61.1000	61.1000	59.0300	59.5700	-0.766%	21	1,672	-19.171%
2026-02-18	58.8800	60.3300	58.8800	60.0300	-1.348%	20	1,669	-19.790%
2026-02-17	60.5300	62.3400	60.5000	60.8500	+1.248%	124	1,665	-20.871%
2026-02-13	60.7000	60.7200	59.0000	60.1000	-1.184%	63	1,545	-19.884%
2026-02-12	58.2000	61.1000	58.2000	60.8200	+4.682%	29	1,545	-20.832%
2026-02-11	58.2000	59.4200	56.9500	58.1000	-1.525%	40	1,542	-17.126%
2026-02-10	58.4500	59.0000	58.4500	59.0000	0.000%	6	1,548	-18.390%
2026-02-09	59.5000	59.5000	58.5200	59.0000	-3.830%	556	1,550	-18.390%
2026-02-06	62.3400	62.3400	60.8300	61.3500	-5.847%	15	1,041	-21.516%
2026-02-05	65.5000	67.5000	64.5500	65.1600	+3.265%	479	1,031	-26.105%
2026-02-04	60.8900	65.0000	60.8900	63.1000	+3.088%	150	556	-23.693%
2026-02-03	60.5000	61.4000	59.3500	61.2100	+2.701%	68	549	-21.336%
2026-02-02	62.1700	62.5600	59.6000	59.6000	-0.501%	54	508	-19.211%
2026-01-30	60.8100	61.2000	59.3000	59.9000	-3.929%	37	466	-19.616%
2026-01-29	60.1000	62.9000	60.1000	62.3500	+3.246%	171	443	-22.775%
2026-01-28	60.5600	61.2000	60.2400	60.3900	-1.081%	14	274	-20.268%
2026-01-27	61.0000	61.0500	60.4500	61.0500	+0.577%	10	266	-21.130%
2026-01-26	60.0000	60.8000	60.0000	60.7000	+2.916%	45	262	-20.675%
2026-01-23	58.5800	58.9800	58.5800	58.9800	+1.166%	13	258	-18.362%
2026-01-22	59.2000	59.2000	58.2500	58.3000	-1.186%	113	244	-17.410%
2026-01-21	62.2000	62.2000	59.0000	59.0000	-5.449%	20	182	-18.390%
2026-01-20	61.0000	62.7000	60.5400	62.4000	+5.727%	41	167	-22.837%
2026-01-16	60.4400	60.4500	59.0200	59.0200	-3.954%	75	88	-18.417%
2026-01-15	61.2000	61.5300	60.9700	61.4500	-1.837%	18	88	-21.644%
2026-01-14	62.8300	63.0500	61.1500	62.6000	+1.623%	41	80	-23.083%
2026-01-13	61.5000	61.6000	60.5000	61.6000	+0.211%	17	53	-21.834%
2026-01-12	62.7000	62.7000	61.2800	61.4700	-1.411%	5	40	-21.669%
2026-01-09	63.2000	63.2000	62.3500	62.3500	-0.953%	4	38	-22.775%
2026-01-08	65.9000	66.2300	62.9500	62.9500	0.000%	42	33	-23.511%