Dark

TSLA20281215P320
TSLA Dec 15 2028 320.00 Put (TSLA281215P00320000)
option OPRA

EOD

Sep 22, 2026

55.50-2.254%(-1.28)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	56.5800	56.5800	55.5000	55.5000	-2.254%	18	4,140	0.000%
2026-09-21	57.1100	57.1100	56.7800	56.7800	-3.991%	47	4,134	-2.254%
2026-09-18	59.1400	59.1400	59.1400	59.1400	-0.605%	2	4,158	-6.155%
2026-09-17	59.8500	60.0000	58.6000	59.5000	-2.936%	12	4,156	-6.723%
2026-09-16	61.0000	61.3000	61.0000	61.3000	-2.513%	10	4,157	-9.462%
2026-09-15	61.4000	62.8800	61.3500	62.8800	+1.698%	10	4,160	-11.737%
2026-09-14	61.8300	61.8300	61.8300	61.8300	+0.390%	1	4,167	-10.238%
2026-09-10	62.4900	62.4900	61.0000	61.5900	+1.433%	203	4,167	-9.888%
2026-09-09	60.3000	61.2000	60.0000	60.7200	-1.268%	388	4,172	-8.597%
2026-09-08	62.1000	62.1000	60.8500	61.5000	-4.725%	206	4,160	-9.756%
2026-09-04	63.0000	64.8000	62.7000	64.5500	+8.780%	406	3,942	-14.020%
2026-09-03	62.2300	62.2300	59.0000	59.3400	-9.474%	422	3,942	-6.471%
2026-09-02	65.0400	65.6300	65.0400	65.5500	+1.079%	100	3,832	-15.332%
2026-09-01	64.6500	65.2500	64.6500	64.8500	+2.449%	8	3,827	-14.418%
2026-08-31	68.0900	68.0900	63.0000	63.3000	-7.334%	275	3,644	-12.322%
2026-08-28	68.2400	68.3500	68.2400	68.3100	+0.871%	3	3,644	-18.753%
2026-08-27	68.6500	69.5000	67.6000	67.7200	-2.771%	10	3,646	-18.045%
2026-08-26	70.2500	70.2500	69.5000	69.6500	+1.089%	32	3,648	-20.316%
2026-08-25	69.2500	69.2500	68.3800	68.9000	-0.920%	6	3,650	-19.448%
2026-08-24	66.7100	69.5500	66.7100	69.5400	+5.300%	356	3,647	-20.190%
2026-08-21	67.7500	68.6900	65.9800	66.0400	-7.247%	38	3,739	-15.960%
2026-08-20	70.6800	72.1600	70.6800	71.2000	+1.860%	15	3,733	-22.051%
2026-08-19	71.9000	71.9000	69.7000	69.9000	-3.692%	22	3,736	-20.601%
2026-08-18	72.9500	72.9500	71.6900	72.5800	+0.568%	10	3,747	-23.533%
2026-08-17	72.9100	72.9100	71.6700	72.1700	-0.194%	21	3,747	-23.098%
2026-08-14	71.0600	72.3100	71.0400	72.3100	-0.427%	29	3,738	-23.247%
2026-08-13	74.0800	74.0800	72.6200	72.6200	-4.132%	25	3,734	-23.575%
2026-08-12	76.5000	76.9500	75.7500	75.7500	+0.291%	9	3,745	-26.733%
2026-08-11	75.6000	75.6000	75.1500	75.5300	-1.268%	17	3,738	-26.519%
2026-08-10	77.2800	77.2800	76.5000	76.5000	-1.163%	13	3,734	-27.451%
2026-08-07	79.3800	79.3800	77.4000	77.4000	-4.362%	416	3,726	-28.295%
2026-08-06	81.1900	81.1900	80.0000	80.9300	+0.659%	7	3,754	-31.422%
2026-08-05	80.5800	81.2000	79.1600	80.4000	+1.005%	37	3,754	-30.970%
2026-08-04	79.5000	80.7000	79.0000	79.6000	-0.995%	30	3,739	-30.276%
2026-08-03	81.7500	81.9000	80.2000	80.4000	-4.057%	35	3,730	-30.970%
2026-07-31	83.7300	86.1700	83.7300	83.8000	-0.416%	46	3,733	-33.771%
2026-07-30	85.1500	85.8500	84.1500	84.1500	-5.076%	17	3,722	-34.046%
2026-07-29	85.9500	88.6500	85.6500	88.6500	+3.575%	10	3,710	-37.394%
2026-07-28	86.3200	87.5800	84.5200	85.5900	+0.825%	32	3,713	-35.156%
2026-07-27	83.6600	85.3800	83.3000	84.8900	+0.951%	18	3,721	-34.621%
2026-07-24	80.7500	85.6400	80.5000	84.0900	+4.942%	73	3,723	-33.999%
2026-07-23	74.5000	82.5000	74.5000	80.1300	+19.383%	2,470	3,686	-30.738%
2026-07-20	67.1700	67.1700	67.1200	67.1200	+3.405%	3	1,505	-17.312%
2026-07-17	64.9100	64.9100	64.9100	64.9100	+2.689%	1	1,505	-14.497%
2026-07-16	65.0000	65.0000	63.2100	63.2100	-0.457%	14	1,505	-12.197%
2026-07-15	63.5000	63.5000	63.5000	63.5000	+0.602%	5	1,501	-12.598%
2026-07-14	63.0000	63.1200	63.0000	63.1200	+2.969%	3	1,496	-12.072%
2026-07-10	61.3400	61.8500	61.0500	61.3000	-1.447%	11	1,498	-9.462%
2026-07-09	62.2000	62.2000	62.2000	62.2000	-3.715%	270	1,500	-10.772%
2026-07-08	64.0600	64.8700	64.0600	64.6000	+6.337%	273	1,500	-14.087%
2026-07-06	62.7500	62.7500	60.7500	60.7500	-7.605%	2	1,500	-8.642%
2026-07-02	64.2500	65.7500	64.2500	65.7500	+11.820%	3	1,500	-15.589%
2026-07-01	59.6200	59.6200	58.0400	58.8000	-2.049%	16	1,500	-5.612%
2026-06-30	60.5200	60.5200	60.0300	60.0300	-4.775%	9	1,510	-7.546%
2026-06-29	65.2500	65.2500	63.0400	63.0400	-5.232%	10	1,509	-11.961%
2026-06-26	66.5200	66.5200	66.5200	66.5200	-4.685%	1	1,507	-16.566%
2026-06-25	69.7900	69.7900	69.7900	69.7900	+0.143%	2	1,507	-20.476%
2026-06-24	69.2100	69.6900	69.2100	69.6900	+0.346%	3	1,507	-20.362%
2026-06-23	67.5100	69.4500	67.2500	69.4500	+10.413%	497	1,505	-20.086%
2026-06-22	62.8200	62.9000	62.8200	62.9000	-5.300%	2	1,383	-11.765%
2026-06-18	67.3300	67.3300	66.4200	66.4200	+0.728%	3	1,384	-16.441%
2026-06-16	64.3000	65.9400	64.3000	65.9400	+1.681%	3	1,384	-15.833%
2026-06-15	64.3000	64.8500	64.3000	64.8500	-3.497%	161	1,423	-14.418%
2026-06-12	69.5900	69.7700	67.2000	67.2000	-3.794%	39	1,423	-17.411%
2026-06-11	69.8500	69.8500	69.8500	69.8500	+0.258%	40	1,423	-20.544%
2026-06-10	70.1000	70.1000	69.6700	69.6700	+3.138%	3	1,423	-20.339%
2026-06-09	63.6700	69.5000	63.6700	67.5500	+3.193%	57	1,424	-17.839%
2026-06-08	66.1600	66.1600	65.4500	65.4600	-2.342%	41	1,369	-15.215%
2026-06-05	62.6700	67.0300	62.6700	67.0300	+10.592%	11	1,347	-17.201%
2026-06-04	60.6100	60.6100	60.6100	60.6100	+2.642%	1	1,349	-8.431%
2026-06-03	59.0500	59.0500	59.0500	59.0500	-2.073%	1	1,348	-6.012%
2026-06-02	60.3000	60.3000	60.3000	60.3000	-1.631%	1	1,349	-7.960%
2026-06-01	58.9500	61.3000	58.9500	61.3000	+6.794%	11	1,349	-9.462%
2026-05-29	57.4500	57.9500	57.0000	57.4000	+1.181%	69	1,342	-3.310%
2026-05-28	56.8500	56.8500	56.7300	56.7300	-1.459%	63	1,361	-2.168%
2026-05-27	56.1500	57.5700	56.1500	57.5700	-0.432%	29	1,305	-3.596%
2026-05-26	57.7300	58.0800	57.0000	57.8200	-1.078%	19	1,315	-4.012%
2026-05-22	59.6500	59.6500	58.4500	58.4500	-1.516%	3	1,302	-5.047%
2026-05-21	59.4800	60.2800	59.3500	59.3500	-5.267%	30	1,303	-6.487%
2026-05-19	63.8300	64.5000	62.6500	62.6500	+1.787%	13	1,303	-11.413%
2026-05-18	60.7000	62.0700	60.2000	61.5500	+5.034%	49	1,313	-9.829%
2026-05-15	59.3000	59.3000	58.6000	58.6000	+1.842%	115	1,313	-5.290%
2026-05-14	58.0500	58.0500	57.5000	57.5400	-0.191%	9	1,384	-3.545%
2026-05-13	59.0000	59.7600	57.3500	57.6500	-2.371%	65	1,384	-3.729%
2026-05-12	57.5000	59.7800	57.5000	59.0500	+2.642%	721	1,384	-6.012%
2026-05-11	60.0000	60.0000	57.1000	57.5300	-2.077%	15	1,384	-3.529%
2026-05-08	59.8500	59.8500	58.2000	58.7500	-3.530%	179	1,509	-5.532%
2026-05-07	60.6700	60.9000	60.6700	60.9000	-2.247%	216	1,469	-8.867%
2026-05-06	63.9500	63.9500	62.1500	62.3000	-3.186%	148	1,678	-10.915%
2026-05-05	64.5000	64.6700	64.2500	64.3500	-1.560%	14	1,556	-13.753%
2026-05-04	65.3700	65.3700	65.3700	65.3700	+1.727%	1	1,546	-15.099%
2026-05-01	66.1500	66.1500	64.2000	64.2600	-3.745%	86	1,491	-13.632%
2026-04-30	67.0000	67.0000	66.7600	66.7600	-2.880%	5	1,491	-16.866%
2026-04-29	68.7400	68.7400	68.7400	68.7400	+0.160%	1	1,486	-19.261%
2026-04-28	69.1000	69.2300	68.6300	68.6300	+0.483%	6	1,487	-19.132%
2026-04-27	71.2300	71.2300	68.3000	68.3000	-1.712%	4	1,487	-18.741%
2026-04-24	69.6900	70.2300	69.4800	69.4900	-2.470%	677	1,487	-20.132%
2026-04-23	69.7500	71.2500	69.0000	71.2500	+5.027%	39	810	-22.105%
2026-04-22	67.8400	67.8400	67.8400	67.8400	-1.681%	120	806	-18.190%
2026-04-21	68.3000	69.0000	68.3000	69.0000	+0.349%	153	834	-19.565%
2026-04-20	68.1000	68.7600	68.1000	68.7600	+3.088%	10	834	-19.284%
2026-04-17	68.0000	68.0000	66.4000	66.7000	-4.714%	16	825	-16.792%
2026-04-16	70.0000	70.0000	70.0000	70.0000	+3.367%	1	839	-20.714%
2026-04-15	71.6900	71.6900	67.7200	67.7200	-7.436%	33	838	-18.045%
2026-04-14	74.2500	74.2500	73.1600	73.1600	-2.648%	6	821	-24.139%
2026-04-13	75.1500	75.1500	75.1500	75.1500	-3.356%	28	817	-26.148%
2026-04-10	78.3500	78.3500	77.7600	77.7600	-2.800%	2	789	-28.627%
2026-04-09	80.6100	80.6100	80.0000	80.0000	+0.591%	188	790	-30.625%
2026-04-08	78.5500	79.9300	78.5500	79.5300	-2.333%	22	605	-30.215%
2026-04-07	82.5200	82.5200	81.4200	81.4300	+3.732%	177	604	-31.843%
2026-04-06	76.7600	78.5000	76.7600	78.5000	+1.855%	2	507	-29.299%
2026-04-02	75.3000	77.3000	75.3000	77.0700	+7.987%	4	504	-27.988%
2026-04-01	71.7500	71.7500	71.0000	71.3700	-2.085%	5	504	-22.236%
2026-03-31	75.3000	75.3000	72.8900	72.8900	-6.992%	16	505	-23.858%
2026-03-30	77.6000	78.6700	77.6000	78.3700	+1.358%	10	497	-29.182%
2026-03-27	76.9000	77.5500	75.3400	77.3200	+13.389%	17	493	-28.220%
2026-03-25	68.3500	68.3500	68.1900	68.1900	-2.905%	7	491	-18.610%
2026-03-24	69.9000	70.2300	69.9000	70.2300	-0.777%	3	498	-20.974%
2026-03-23	70.9000	71.3700	70.3400	70.7800	-6.413%	10	497	-21.588%
2026-03-20	71.9000	75.6300	71.9000	75.6300	+7.505%	14	491	-26.616%
2026-03-19	71.4500	71.4500	70.3500	70.3500	+4.454%	5	486	-21.109%
2026-03-18	67.3500	67.3500	67.3500	67.3500	-0.237%	1	487	-17.595%
2026-03-17	67.8000	67.8000	67.5100	67.5100	-2.003%	2	487	-17.790%
2026-03-16	68.8900	68.8900	68.8900	68.8900	-2.034%	8	488	-19.437%
2026-03-13	69.3000	70.4100	69.3000	70.3200	+0.214%	11	488	-21.075%
2026-03-12	68.4500	70.1700	68.4500	70.1700	+4.747%	3	479	-20.906%
2026-03-11	66.9900	66.9900	66.9900	66.9900	-2.702%	1	480	-17.152%
2026-03-10	68.2500	68.8500	68.2500	68.8500	-3.124%	3	481	-19.390%
2026-03-09	74.1700	74.1700	71.0700	71.0700	+4.285%	19	479	-21.908%
2026-03-05	67.5000	68.1500	67.5000	68.1500	+1.868%	3	473	-18.562%
2026-03-04	67.3500	67.6500	66.9000	66.9000	-2.762%	6	472	-17.040%
2026-03-02	69.4000	69.4000	68.8000	68.8000	-1.826%	7	467	-19.331%
2026-02-27	69.7000	70.0800	69.7000	70.0800	+2.381%	76	467	-20.805%
2026-02-26	69.2600	69.2600	68.4500	68.4500	-3.483%	12	466	-18.919%
2026-02-23	69.2500	71.1500	69.2500	70.9200	+5.410%	7	466	-21.743%
2026-02-20	67.4500	68.8700	67.2000	67.2800	-1.565%	13	460	-17.509%
2026-02-19	70.1400	70.1400	67.9100	68.3500	-1.328%	218	460	-18.800%
2026-02-18	68.5500	69.2700	67.8000	69.2700	-4.191%	25	273	-19.879%
2026-02-17	71.3400	72.3000	70.0000	72.3000	+5.857%	13	269	-23.237%
2026-02-13	70.5500	70.5500	68.0300	68.3000	-2.484%	9	259	-18.741%
2026-02-12	67.0000	70.0400	67.0000	70.0400	+3.334%	7	259	-20.760%
2026-02-11	66.0000	68.0000	66.0000	67.7800	+1.104%	30	253	-18.117%
2026-02-10	67.4700	67.4700	67.0400	67.0400	-0.460%	45	243	-17.214%
2026-02-09	70.0200	70.0200	67.2000	67.3500	-5.407%	117	250	-17.595%
2026-02-06	72.8400	72.8400	71.2000	71.2000	-5.508%	6	194	-22.051%
2026-02-05	75.4500	75.4500	75.0000	75.3500	+3.788%	77	189	-26.344%
2026-02-04	69.5000	74.7500	69.5000	72.6000	+4.717%	144	190	-23.554%
2026-02-03	69.3300	69.3300	69.3300	69.3300	-0.086%	1	132	-19.948%
2026-02-02	71.7500	71.7500	69.3900	69.3900	+1.004%	7	132	-20.017%
2026-01-30	69.7800	70.2400	68.6500	68.7000	-1.548%	6	127	-19.214%
2026-01-29	69.0000	70.4500	69.0000	69.7800	+0.926%	5	128	-20.464%
2026-01-28	69.1400	69.1400	69.1400	69.1400	-1.200%	1	123	-19.728%
2026-01-27	69.4100	69.9800	69.2700	69.9800	+1.127%	5	122	-20.692%
2026-01-26	69.2000	69.2000	69.2000	69.2000	+1.870%	1	117	-19.798%
2026-01-23	67.3300	68.0000	67.3300	67.9300	+0.414%	74	116	-18.298%
2026-01-22	67.6500	67.6500	67.6500	67.6500	-1.385%	1	106	-17.960%
2026-01-21	69.7300	70.3000	68.6000	68.6000	-2.640%	22	105	-19.096%
2026-01-20	70.3500	70.5500	70.2500	70.4600	+3.465%	36	88	-21.232%
2026-01-16	68.1000	68.1000	68.1000	68.1000	-2.631%	1	67	-18.502%
2026-01-15	70.0200	70.0600	69.7100	69.9400	-2.631%	14	67	-20.646%
2026-01-14	71.3000	71.8300	71.2500	71.8300	+3.472%	24	60	-22.734%
2026-01-13	69.4200	69.4200	69.4200	69.4200	-0.416%	30	33	-20.052%
2026-01-12	69.7100	69.7100	69.7100	69.7100	-2.230%	2	3	-20.384%
2026-01-09	71.3000	71.3000	71.3000	71.3000	0.000%	1	1	-22.160%