Dark

TSLA20281215P330
TSLA Dec 15 2028 330.00 Put (TSLA281215P00330000)
option OPRA

EOD

Sep 21, 2026

61.50-5.675%(-3.70)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	61.1300	61.5000	61.1300	61.5000	-5.675%	4	1,460	0.000%
2026-09-18	65.3500	65.3500	65.2000	65.2000	+1.305%	2	1,464	-5.675%
2026-09-17	63.6000	64.5000	63.6000	64.3600	-2.999%	10	1,465	-4.444%
2026-09-16	66.4000	66.5500	66.3500	66.3500	-2.355%	7	1,469	-7.310%
2026-09-15	66.4000	67.9500	66.4000	67.9500	+2.955%	12	1,469	-9.492%
2026-09-14	66.3800	66.3800	66.0000	66.0000	+0.380%	2	1,479	-6.818%
2026-09-09	65.1400	66.4300	65.1400	65.7500	-0.106%	387	1,480	-6.464%
2026-09-08	66.3700	66.4000	65.8200	65.8200	-5.971%	406	1,325	-6.563%
2026-09-04	69.1000	70.0000	69.1000	70.0000	+9.546%	4	1,158	-12.143%
2026-09-03	68.7000	68.7000	63.9000	63.9000	-8.935%	386	1,158	-3.756%
2026-09-02	70.1700	70.1700	70.1700	70.1700	-0.397%	3	1,093	-12.356%
2026-09-01	70.4500	70.4500	70.4500	70.4500	+3.572%	85	1,135	-12.704%
2026-08-31	70.0000	70.0000	68.0200	68.0200	-6.822%	100	1,041	-9.585%
2026-08-28	73.9000	73.9000	73.0000	73.0000	-1.974%	6	1,041	-15.753%
2026-08-27	74.4700	74.4700	74.4700	74.4700	-0.574%	2	1,041	-17.416%
2026-08-26	74.9000	74.9000	74.9000	74.9000	+1.148%	2	1,043	-17.891%
2026-08-25	74.3000	74.3000	74.0500	74.0500	+1.438%	2	1,041	-16.948%
2026-08-24	72.4000	73.0000	72.4000	73.0000	+2.241%	5	1,040	-15.753%
2026-08-21	73.6400	73.6400	71.4000	71.4000	-8.108%	41	1,040	-13.866%
2026-08-20	76.2100	77.7700	76.2100	77.7000	+3.448%	3	1,066	-20.849%
2026-08-19	77.5700	77.5700	74.7200	75.1100	-3.705%	40	1,065	-18.120%
2026-08-18	77.8700	78.0900	77.5200	78.0000	+0.710%	9	1,069	-21.154%
2026-08-17	77.4500	77.4500	76.5000	77.4500	+0.181%	14	1,066	-20.594%
2026-08-14	76.5600	77.8000	75.6800	77.3100	-2.139%	20	1,057	-20.450%
2026-08-13	80.3300	80.3300	77.5000	79.0000	-3.858%	44	1,048	-22.152%
2026-08-12	82.4000	82.6000	81.6100	82.1700	+1.859%	6	1,047	-25.155%
2026-08-11	81.5200	81.5200	80.1000	80.6700	-2.100%	26	1,049	-23.763%
2026-08-10	83.5700	83.5700	82.4000	82.4000	-1.905%	21	1,038	-25.364%
2026-08-07	85.7500	85.7500	83.0100	84.0000	-2.007%	19	1,029	-26.786%
2026-08-06	85.9400	85.9400	85.7200	85.7200	-1.641%	2	1,022	-28.255%
2026-08-05	85.8000	87.1500	85.7000	87.1500	+2.385%	51	1,024	-29.432%
2026-08-04	85.9000	86.0000	84.9200	85.1200	-1.287%	38	1,024	-27.749%
2026-08-03	89.7800	89.7800	85.8900	86.2300	-5.190%	90	1,032	-28.679%
2026-07-31	92.0900	92.0900	90.9500	90.9500	-0.775%	10	970	-32.380%
2026-07-30	91.7000	91.7000	91.4800	91.6600	-3.353%	10	970	-32.904%
2026-07-29	92.5000	94.8400	91.9500	94.8400	+3.934%	10	978	-35.154%
2026-07-28	92.8100	93.7600	91.0200	91.2500	+0.319%	20	973	-32.603%
2026-07-27	89.0000	92.4600	88.8700	90.9600	+1.359%	64	968	-32.388%
2026-07-24	86.9700	91.8000	86.5500	89.7400	+4.312%	118	972	-31.469%
2026-07-23	80.6500	88.4000	80.6500	86.0300	+20.659%	232	988	-28.513%
2026-07-22	71.0000	71.3000	70.8300	71.3000	+2.487%	4	894	-13.745%
2026-07-21	69.5700	69.5700	69.5700	69.5700	-3.563%	1	895	-11.600%
2026-07-20	68.8900	72.1400	68.8900	72.1400	+3.278%	15	894	-14.749%
2026-07-17	70.4700	70.4700	69.4800	69.8500	+1.763%	285	898	-11.954%
2026-07-16	68.0100	68.6400	68.0100	68.6400	+0.351%	2	1,170	-10.402%
2026-07-15	66.1500	68.4000	66.1500	68.4000	+1.019%	540	1,171	-10.088%
2026-07-14	67.7100	67.7100	67.7100	67.7100	+0.371%	2	1,171	-9.171%
2026-07-13	67.4600	67.4600	67.4600	67.4600	+2.601%	270	1,171	-8.835%
2026-07-10	65.8700	66.3500	65.7500	65.7500	-1.365%	277	901	-6.464%
2026-07-09	67.7000	67.7000	66.6600	66.6600	-0.951%	271	1,170	-7.741%
2026-07-07	66.5500	67.3000	66.5500	67.3000	+4.260%	97	901	-8.618%
2026-07-06	68.4000	68.8100	64.5500	64.5500	-8.828%	196	945	-4.725%
2026-07-02	65.4900	70.8000	65.4900	70.8000	+12.595%	275	855	-13.136%
2026-07-01	64.3600	64.3600	62.2200	62.8800	-2.360%	24	855	-2.195%
2026-06-30	64.7200	64.7200	64.4000	64.4000	-2.424%	9	859	-4.503%
2026-06-29	69.6000	69.6000	66.0000	66.0000	-9.303%	16	851	-6.818%
2026-06-26	71.1500	72.7700	71.1500	72.7700	-2.283%	8	852	-15.487%
2026-06-25	74.4700	74.4700	74.4700	74.4700	-0.918%	1	852	-17.416%
2026-06-24	75.1600	75.1600	75.1600	75.1600	+1.664%	1	852	-18.175%
2026-06-23	74.0500	74.2000	73.2200	73.9300	+9.122%	11	851	-16.813%
2026-06-22	67.7500	67.7500	67.7500	67.7500	-7.192%	1	841	-9.225%
2026-06-18	73.5000	73.5000	73.0000	73.0000	+4.286%	4	844	-15.753%
2026-06-17	70.0000	70.0000	70.0000	70.0000	+0.071%	5	844	-12.143%
2026-06-16	71.4000	71.4000	69.6500	69.9500	+0.793%	42	844	-12.080%
2026-06-15	69.7700	69.7700	68.8500	69.4000	-3.771%	107	1,032	-11.383%
2026-06-12	72.1000	74.4500	72.1000	72.1200	-0.524%	53	1,032	-14.725%
2026-06-11	73.5000	73.5000	72.5000	72.5000	-3.462%	30	1,032	-15.172%
2026-06-10	75.0200	75.1000	75.0000	75.1000	+2.302%	225	1,062	-18.109%
2026-06-09	67.3900	73.4100	67.3900	73.4100	+3.760%	10	837	-16.224%
2026-06-08	70.8000	70.8000	70.7500	70.7500	-3.149%	280	840	-13.074%
2026-06-05	67.6000	73.5700	67.1000	73.0500	+12.126%	355	952	-15.811%
2026-06-03	63.7500	65.1500	63.7500	65.1500	+0.231%	7	717	-5.602%
2026-06-01	64.0000	65.0000	64.0000	65.0000	+4.839%	4	721	-5.385%
2026-05-29	61.4900	62.0000	61.4500	62.0000	+1.473%	7	718	-0.806%
2026-05-28	61.5600	61.5600	61.1000	61.1000	-0.114%	23	721	+0.655%
2026-05-27	60.3500	61.4800	60.3500	61.1700	-0.698%	10	716	+0.539%
2026-05-26	61.6100	62.4800	61.6000	61.6000	-1.440%	50	714	-0.162%
2026-05-22	63.1900	63.5100	62.1800	62.5000	-1.730%	51	699	-1.600%
2026-05-21	63.1500	64.4700	63.1500	63.6000	-2.901%	37	713	-3.302%
2026-05-20	65.8500	65.8500	65.3700	65.5000	-2.675%	4	713	-6.107%
2026-05-19	68.6900	68.6900	67.3000	67.3000	+1.051%	11	714	-8.618%
2026-05-18	66.6000	66.6000	66.6000	66.6000	+5.396%	1	714	-7.658%
2026-05-15	63.4300	63.4300	62.7300	63.1900	+2.681%	31	714	-2.674%
2026-05-14	62.1400	62.1400	61.5400	61.5400	-0.582%	15	715	-0.065%
2026-05-13	62.6600	62.6600	61.4700	61.9000	-2.520%	21	722	-0.646%
2026-05-12	61.7500	65.0000	61.7500	63.5000	+3.001%	75	722	-3.150%
2026-05-11	64.5000	64.5000	61.3300	61.6500	-2.220%	59	722	-0.243%
2026-05-08	63.4400	63.4400	62.1500	63.0500	-3.000%	287	679	-2.458%
2026-05-07	65.7000	66.5000	64.2000	65.0000	-2.490%	30	652	-5.385%
2026-05-06	67.2000	67.2000	66.6600	66.6600	-3.391%	2	658	-7.741%
2026-05-05	68.1800	69.0000	68.1800	69.0000	+0.364%	26	658	-10.870%
2026-05-01	70.0000	70.0000	68.5000	68.7500	-2.895%	87	727	-10.545%
2026-04-30	71.3100	71.3100	70.8000	70.8000	-2.075%	22	727	-13.136%
2026-04-29	72.9200	73.2200	72.3000	72.3000	-2.953%	8	747	-14.938%
2026-04-27	75.8700	76.3000	74.5000	74.5000	+0.161%	10	743	-17.450%
2026-04-24	75.2300	75.2300	74.3800	74.3800	-1.873%	2	746	-17.316%
2026-04-23	76.0800	77.2500	74.5000	75.8000	+4.986%	286	745	-18.865%
2026-04-22	72.0700	72.2000	72.0700	72.2000	-1.662%	20	788	-14.820%
2026-04-21	73.4200	73.4200	73.4200	73.4200	-0.041%	1	768	-16.235%
2026-04-20	71.1500	74.4200	71.1500	73.4500	+2.512%	514	768	-16.270%
2026-04-17	71.9000	72.0000	70.2500	71.6500	-3.463%	191	512	-14.166%
2026-04-16	74.2300	74.2300	74.2200	74.2200	+2.302%	39	506	-17.138%
2026-04-15	76.8700	76.8700	72.1000	72.5500	-6.963%	106	545	-15.231%
2026-04-14	78.3300	78.6100	77.2700	77.9800	-3.609%	20	479	-21.134%
2026-04-13	81.6900	81.6900	80.8000	80.9000	-2.881%	8	487	-23.980%
2026-04-10	83.8000	84.1700	83.3000	83.3000	-1.221%	4	490	-26.170%
2026-04-09	87.5500	87.5500	84.2300	84.3300	-3.202%	13	487	-27.072%
2026-04-08	81.9800	87.1200	81.7500	87.1200	+1.716%	8	484	-29.408%
2026-04-07	87.0500	88.2300	85.6500	85.6500	+2.821%	203	482	-28.196%
2026-04-06	80.0000	85.0000	80.0000	83.3000	+1.536%	17	462	-26.170%
2026-04-02	80.3400	82.0400	80.3400	82.0400	+7.834%	10	460	-25.037%
2026-04-01	77.0000	77.1500	75.6000	76.0800	-2.399%	34	460	-19.164%
2026-03-31	80.3200	80.3200	77.9500	77.9500	-7.423%	4	446	-21.103%
2026-03-30	80.8600	84.2000	80.8600	84.2000	+3.073%	17	446	-26.960%
2026-03-27	82.3000	82.3000	81.0000	81.6900	+6.008%	19	431	-24.715%
2026-03-26	77.0600	77.0600	77.0600	77.0600	+2.994%	1	421	-20.192%
2026-03-25	73.0000	74.8200	72.7000	74.8200	-0.373%	20	421	-17.803%
2026-03-24	75.0500	75.1000	75.0500	75.1000	-0.923%	6	430	-18.109%
2026-03-23	75.1300	75.8000	74.9300	75.8000	-3.624%	5	430	-18.865%
2026-03-20	77.2700	79.3700	76.5100	78.6500	+4.172%	9	425	-21.805%
2026-03-19	76.3200	76.3200	74.5500	75.5000	+3.354%	55	424	-18.543%
2026-03-16	73.6000	73.6000	73.0500	73.0500	-1.550%	7	407	-15.811%
2026-03-12	74.8800	74.8800	73.9000	74.2000	+1.435%	12	410	-17.116%
2026-03-10	73.5200	73.5200	73.1500	73.1500	-5.000%	2	405	-15.926%
2026-03-09	76.0000	79.0800	76.0000	77.0000	+3.536%	10	403	-20.130%
2026-03-06	74.3700	74.3700	74.3700	74.3700	+1.988%	19	399	-17.305%
2026-03-05	72.9200	72.9200	72.9200	72.9200	+1.560%	11	389	-15.661%
2026-03-04	72.4400	72.4400	71.0500	71.8000	-5.972%	5	378	-14.345%
2026-03-03	77.5500	77.5500	76.3600	76.3600	+0.500%	4	377	-19.460%
2026-03-02	75.9800	75.9800	75.9800	75.9800	+2.247%	1	374	-19.058%
2026-02-27	74.3100	74.3100	74.3100	74.3100	+1.309%	1	374	-17.239%
2026-02-26	73.9000	73.9000	73.2800	73.3500	+2.803%	12	374	-16.155%
2026-02-25	71.3500	71.3500	71.3500	71.3500	-1.857%	1	364	-13.805%
2026-02-24	72.7000	72.7000	72.7000	72.7000	-3.389%	1	364	-15.406%
2026-02-23	75.2500	75.2500	75.2500	75.2500	+3.579%	1	364	-18.272%
2026-02-19	72.6500	72.6500	72.6500	72.6500	-1.224%	9	363	-15.348%
2026-02-18	72.3400	73.5500	72.3400	73.5500	-1.842%	79	354	-16.383%
2026-02-12	72.5500	74.9300	72.5500	74.9300	+3.466%	34	419	-17.923%
2026-02-11	70.7100	72.4200	70.7100	72.4200	+0.639%	3	389	-15.079%
2026-02-10	71.9200	72.5500	71.9200	71.9600	-0.484%	34	390	-14.536%
2026-02-09	73.4100	73.4100	71.8500	72.3100	-3.587%	31	360	-14.950%
2026-02-06	78.7000	78.7000	75.0000	75.0000	-6.332%	5	360	-18.000%
2026-02-05	80.0000	82.5500	79.5900	80.0700	+1.162%	14	361	-23.192%
2026-02-04	74.2700	79.2500	74.2700	79.1500	+6.902%	32	351	-22.299%
2026-02-03	73.0000	74.0400	72.8500	74.0400	+0.598%	23	351	-16.937%
2026-02-02	73.5000	73.6000	73.5000	73.6000	+0.409%	2	339	-16.440%
2026-01-30	73.2400	73.3000	73.2400	73.3000	-4.183%	23	339	-16.098%
2026-01-29	76.0500	76.5000	76.0500	76.5000	+2.685%	15	316	-19.608%
2026-01-28	74.5000	74.5000	74.5000	74.5000	-0.693%	1	306	-17.450%
2026-01-27	74.1800	75.0200	73.2500	75.0200	+1.791%	48	305	-18.022%
2026-01-26	73.7000	73.7000	73.7000	73.7000	+2.404%	1	257	-16.554%
2026-01-23	72.0000	72.2000	71.5100	71.9700	+1.724%	57	258	-14.548%
2026-01-22	71.8400	71.8400	70.7500	70.7500	-5.478%	7	260	-13.074%
2026-01-21	73.9500	74.8500	73.8000	74.8500	-1.448%	44	262	-17.836%
2026-01-20	72.3500	75.9500	72.3500	75.9500	+4.614%	32	214	-19.026%
2026-01-16	74.1000	74.1000	71.9500	72.6000	-1.759%	18	166	-15.289%
2026-01-15	74.7900	74.8000	73.9000	73.9000	-2.878%	42	166	-16.779%
2026-01-14	75.1500	76.5400	75.1500	76.0900	+2.066%	147	141	-19.175%
2026-01-13	74.5500	74.5500	74.5500	74.5500	-1.908%	1	2	-17.505%
2026-01-09	76.2000	76.2000	76.0000	76.0000	0.000%	2	1	-19.079%